date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,14.5,14.55,14.5,14.53,127000.0,11.0009,11.0388,11.0009,11.0236,127000.0
2006-07-18 10:00:00,14.51,14.51,14.46,14.47,25000.0,11.0085,11.0085,10.9705,10.9781,25000.0
2006-07-18 10:30:00,14.47,14.48,14.39,14.39,116500.0,10.9781,10.9857,10.9174,10.9174,116500.0
2006-07-18 11:00:00,14.38,14.4,14.35,14.37,47000.0,10.9098,10.925,10.8871,10.9022,47000.0
2006-07-18 11:30:00,14.39,14.42,14.37,14.41,32000.0,10.9174,10.9402,10.9022,10.9326,32000.0
2006-07-18 12:00:00,14.4,14.4,14.36,14.4,23500.0,10.925,10.925,10.8947,10.925,23500.0
2006-07-18 12:30:00,14.39,14.42,14.35,14.36,25000.0,10.9174,10.9402,10.8871,10.8947,25000.0
2006-07-18 13:00:00,14.36,14.36,14.3,14.32,100500.0,10.8947,10.8947,10.8491,10.8643,100500.0
2006-07-18 13:30:00,14.32,14.32,14.28,14.28,29000.0,10.8643,10.8643,10.834,10.834,29000.0
2006-07-18 14:00:00,14.28,14.37,14.28,14.36,27500.0,10.834,10.9022,10.834,10.8947,27500.0
2006-07-18 14:30:00,14.35,14.44,14.34,14.38,135500.0,10.8871,10.9554,10.8795,10.9098,135500.0
2006-07-18 15:00:00,14.38,14.38,14.34,14.37,62500.0,10.9098,10.9098,10.8795,10.9022,62500.0
2006-07-18 15:30:00,14.39,14.47,14.38,14.45,90500.0,10.9174,10.9781,10.9098,10.9629,90500.0
2006-07-18 16:00:00,14.45,14.45,14.45,14.45,10500.0,10.9629,10.9629,10.9629,10.9629,10500.0
2006-07-19 09:30:00,14.46,14.59,14.46,14.59,181500.0,10.9705,11.0692,10.9705,11.0692,181500.0
2006-07-19 10:00:00,14.59,14.71,14.59,14.67,385500.0,11.0692,11.1602,11.0692,11.1298,385500.0
2006-07-19 10:30:00,14.66,14.73,14.65,14.7,118000.0,11.1223,11.1754,11.1147,11.1526,118000.0
2006-07-19 11:00:00,14.7,14.73,14.69,14.72,86000.0,11.1526,11.1754,11.145,11.1678,86000.0
2006-07-19 11:30:00,14.71,14.73,14.7,14.71,37500.0,11.1602,11.1754,11.1526,11.1602,37500.0
2006-07-19 12:00:00,14.7,14.72,14.68,14.69,29500.0,11.1526,11.1678,11.1374,11.145,29500.0
2006-07-19 12:30:00,14.71,14.72,14.7,14.72,22500.0,11.1602,11.1678,11.1526,11.1678,22500.0
2006-07-19 13:00:00,14.74,14.8,14.73,14.78,32000.0,11.183,11.2285,11.1754,11.2133,32000.0
2006-07-19 13:30:00,14.78,14.78,14.75,14.76,15000.0,11.2133,11.2133,11.1905,11.1981,15000.0
2006-07-19 14:00:00,14.76,14.8,14.76,14.8,24500.0,11.1981,11.2285,11.1981,11.2285,24500.0
2006-07-19 14:30:00,14.81,14.84,14.79,14.82,63000.0,11.2361,11.2588,11.2209,11.2437,63000.0
2006-07-19 15:00:00,14.82,14.82,14.78,14.81,95000.0,11.2437,11.2437,11.2133,11.2361,95000.0
2006-07-19 15:30:00,14.81,14.82,14.79,14.82,201500.0,11.2361,11.2437,11.2209,11.2437,201500.0
2006-07-19 16:00:00,14.82,14.82,14.77,14.77,22000.0,11.2437,11.2437,11.2057,11.2057,22000.0
2006-07-20 09:30:00,14.83,14.84,14.72,14.72,536500.0,11.2512,11.2588,11.1678,11.1678,536500.0
2006-07-20 10:00:00,14.72,14.72,14.66,14.68,76000.0,11.1678,11.1678,11.1223,11.1374,76000.0
2006-07-20 10:30:00,14.68,14.7,14.68,14.68,42000.0,11.1374,11.1526,11.1374,11.1374,42000.0
2006-07-20 11:00:00,14.71,14.71,14.67,14.67,41500.0,11.1602,11.1602,11.1298,11.1298,41500.0
2006-07-20 11:30:00,14.65,14.69,14.65,14.68,20000.0,11.1147,11.145,11.1147,11.1374,20000.0
2006-07-20 12:00:00,14.68,14.68,14.63,14.64,70000.0,11.1374,11.1374,11.0995,11.1071,70000.0
2006-07-20 12:30:00,14.61,14.64,14.6,14.64,59000.0,11.0843,11.1071,11.0767,11.1071,59000.0
2006-07-20 13:00:00,14.65,14.65,14.62,14.64,37500.0,11.1147,11.1147,11.0919,11.1071,37500.0
2006-07-20 13:30:00,14.64,14.64,14.57,14.6,71000.0,11.1071,11.1071,11.054,11.0767,71000.0
2006-07-20 14:00:00,14.61,14.63,14.55,14.55,81000.0,11.0843,11.0995,11.0388,11.0388,81000.0
2006-07-20 14:30:00,14.54,14.58,14.54,14.54,64500.0,11.0312,11.0616,11.0312,11.0312,64500.0
2006-07-20 15:00:00,14.54,14.56,14.53,14.53,81000.0,11.0312,11.0464,11.0236,11.0236,81000.0
2006-07-20 15:30:00,14.51,14.53,14.46,14.47,179000.0,11.0085,11.0236,10.9705,10.9781,179000.0
2006-07-20 16:00:00,14.46,14.46,14.43,14.43,24500.0,10.9705,10.9705,10.9478,10.9478,24500.0
2006-07-21 09:30:00,14.43,14.43,14.27,14.29,140500.0,10.9478,10.9478,10.8264,10.8416,140500.0
2006-07-21 10:00:00,14.27,14.29,14.23,14.26,112000.0,10.8264,10.8416,10.796,10.8188,112000.0
2006-07-21 10:30:00,14.26,14.35,14.26,14.35,65000.0,10.8188,10.8871,10.8188,10.8871,65000.0
2006-07-21 11:00:00,14.33,14.34,14.28,14.28,56500.0,10.8719,10.8795,10.834,10.834,56500.0
2006-07-21 11:30:00,14.3,14.32,14.29,14.3,63500.0,10.8491,10.8643,10.8416,10.8491,63500.0
2006-07-21 12:00:00,14.3,14.3,14.24,14.27,78500.0,10.8491,10.8491,10.8036,10.8264,78500.0
2006-07-21 12:30:00,14.28,14.28,14.21,14.21,47500.0,10.834,10.834,10.7809,10.7809,47500.0
2006-07-21 13:00:00,14.22,14.25,14.21,14.23,404500.0,10.7884,10.8112,10.7809,10.796,404500.0
2006-07-21 13:30:00,14.23,14.28,14.23,14.27,74000.0,10.796,10.834,10.796,10.8264,74000.0
2006-07-21 14:00:00,14.26,14.27,14.25,14.27,36500.0,10.8188,10.8264,10.8112,10.8264,36500.0
2006-07-21 14:30:00,14.27,14.29,14.23,14.24,32500.0,10.8264,10.8416,10.796,10.8036,32500.0
2006-07-21 15:00:00,14.24,14.26,14.23,14.26,63500.0,10.8036,10.8188,10.796,10.8188,63500.0
2006-07-21 15:30:00,14.25,14.29,14.24,14.25,93000.0,10.8112,10.8416,10.8036,10.8112,93000.0
2006-07-21 16:00:00,14.22,14.25,14.22,14.25,13500.0,10.7884,10.8112,10.7884,10.8112,13500.0
2006-07-24 09:30:00,14.37,14.44,14.36,14.39,160000.0,10.9022,10.9554,10.8947,10.9174,160000.0
2006-07-24 10:00:00,14.38,14.45,14.38,14.43,43500.0,10.9098,10.9629,10.9098,10.9478,43500.0
2006-07-24 10:30:00,14.43,14.52,14.43,14.5,41500.0,10.9478,11.016,10.9478,11.0009,41500.0
2006-07-24 11:00:00,14.49,14.52,14.49,14.52,35500.0,10.9933,11.016,10.9933,11.016,35500.0
2006-07-24 11:30:00,14.53,14.56,14.52,14.54,25500.0,11.0236,11.0464,11.016,11.0312,25500.0
2006-07-24 12:00:00,14.53,14.53,14.51,14.52,50500.0,11.0236,11.0236,11.0085,11.016,50500.0
2006-07-24 12:30:00,14.51,14.51,14.46,14.46,32500.0,11.0085,11.0085,10.9705,10.9705,32500.0
2006-07-24 13:00:00,14.46,14.49,14.46,14.48,58000.0,10.9705,10.9933,10.9705,10.9857,58000.0
2006-07-24 13:30:00,14.48,14.51,14.48,14.5,31000.0,10.9857,11.0085,10.9857,11.0009,31000.0
2006-07-24 14:00:00,14.5,14.5,14.46,14.46,70000.0,11.0009,11.0009,10.9705,10.9705,70000.0
2006-07-24 14:30:00,14.47,14.51,14.47,14.51,28500.0,10.9781,11.0085,10.9781,11.0085,28500.0
2006-07-24 15:00:00,14.51,14.57,14.51,14.57,82500.0,11.0085,11.054,11.0085,11.054,82500.0
2006-07-24 15:30:00,14.57,14.58,14.55,14.58,74500.0,11.054,11.0616,11.0388,11.0616,74500.0
2006-07-24 16:00:00,14.57,14.6,14.57,14.6,17500.0,11.054,11.0767,11.054,11.0767,17500.0
2006-07-25 09:30:00,14.54,14.66,14.54,14.66,146500.0,11.0312,11.1223,11.0312,11.1223,146500.0
2006-07-25 10:00:00,14.65,14.75,14.65,14.71,81000.0,11.1147,11.1905,11.1147,11.1602,81000.0
2006-07-25 10:30:00,14.69,14.69,14.58,14.62,82000.0,11.145,11.145,11.0616,11.0919,82000.0
2006-07-25 11:00:00,14.63,14.65,14.6,14.65,62000.0,11.0995,11.1147,11.0767,11.1147,62000.0
2006-07-25 11:30:00,14.63,14.64,14.6,14.6,31500.0,11.0995,11.1071,11.0767,11.0767,31500.0
2006-07-25 12:00:00,14.62,14.66,14.6,14.66,16500.0,11.0919,11.1223,11.0767,11.1223,16500.0
2006-07-25 12:30:00,14.66,14.68,14.65,14.66,104500.0,11.1223,11.1374,11.1147,11.1223,104500.0
2006-07-25 13:00:00,14.66,14.66,14.64,14.65,43500.0,11.1223,11.1223,11.1071,11.1147,43500.0
2006-07-25 13:30:00,14.65,14.65,14.61,14.63,81000.0,11.1147,11.1147,11.0843,11.0995,81000.0
2006-07-25 14:00:00,14.63,14.63,14.61,14.62,35000.0,11.0995,11.0995,11.0843,11.0919,35000.0
2006-07-25 14:30:00,14.63,14.69,14.63,14.68,50500.0,11.0995,11.145,11.0995,11.1374,50500.0
2006-07-25 15:00:00,14.68,14.75,14.68,14.75,129500.0,11.1374,11.1905,11.1374,11.1905,129500.0
2006-07-25 15:30:00,14.76,14.77,14.73,14.75,81500.0,11.1981,11.2057,11.1754,11.1905,81500.0
2006-07-25 16:00:00,14.75,14.75,14.73,14.73,5500.0,11.1905,11.1905,11.1754,11.1754,5500.0
2006-07-26 09:30:00,14.7,14.7,14.63,14.67,68500.0,11.1526,11.1526,11.0995,11.1298,68500.0
2006-07-26 10:00:00,14.65,14.65,14.59,14.6,60000.0,11.1147,11.1147,11.0692,11.0767,60000.0
2006-07-26 10:30:00,14.59,14.64,14.59,14.62,135000.0,11.0692,11.1071,11.0692,11.0919,135000.0
2006-07-26 11:00:00,14.64,14.7,14.64,14.67,19500.0,11.1071,11.1526,11.1071,11.1298,19500.0
2006-07-26 11:30:00,14.68,14.71,14.67,14.71,53000.0,11.1374,11.1602,11.1298,11.1602,53000.0
2006-07-26 12:00:00,14.71,14.77,14.71,14.74,49000.0,11.1602,11.2057,11.1602,11.183,49000.0
2006-07-26 12:30:00,14.73,14.74,14.71,14.73,41000.0,11.1754,11.183,11.1602,11.1754,41000.0
2006-07-26 13:00:00,14.72,14.76,14.71,14.76,29000.0,11.1678,11.1981,11.1602,11.1981,29000.0
2006-07-26 13:30:00,14.74,14.8,14.74,14.79,54500.0,11.183,11.2285,11.183,11.2209,54500.0
2006-07-26 14:00:00,14.78,14.8,14.73,14.77,75500.0,11.2133,11.2285,11.1754,11.2057,75500.0
2006-07-26 14:30:00,14.79,14.82,14.78,14.81,132500.0,11.2209,11.2437,11.2133,11.2361,132500.0
2006-07-26 15:00:00,14.8,14.81,14.75,14.77,105500.0,11.2285,11.2361,11.1905,11.2057,105500.0
2006-07-26 15:30:00,14.77,14.78,14.74,14.74,42500.0,11.2057,11.2133,11.183,11.183,42500.0
2006-07-26 16:00:00,14.72,14.72,14.72,14.72,14500.0,11.1678,11.1678,11.1678,11.1678,14500.0
2006-07-27 09:30:00,14.82,14.87,14.78,14.79,85500.0,11.2437,11.2816,11.2133,11.2209,85500.0
2006-07-27 10:00:00,14.78,14.78,14.73,14.74,48500.0,11.2133,11.2133,11.1754,11.183,48500.0
2006-07-27 10:30:00,14.74,14.78,14.7,14.75,70500.0,11.183,11.2133,11.1526,11.1905,70500.0
2006-07-27 11:00:00,14.75,14.79,14.72,14.79,51500.0,11.1905,11.2209,11.1678,11.2209,51500.0
2006-07-27 11:30:00,14.78,14.78,14.74,14.74,23500.0,11.2133,11.2133,11.183,11.183,23500.0
2006-07-27 12:00:00,14.75,14.77,14.75,14.75,24500.0,11.1905,11.2057,11.1905,11.1905,24500.0
2006-07-27 12:30:00,14.76,14.76,14.75,14.75,12500.0,11.1981,11.1981,11.1905,11.1905,12500.0
2006-07-27 13:00:00,14.75,14.75,14.69,14.69,63000.0,11.1905,11.1905,11.145,11.145,63000.0
2006-07-27 13:30:00,14.66,14.67,14.62,14.62,24000.0,11.1223,11.1298,11.0919,11.0919,24000.0
2006-07-27 14:00:00,14.61,14.63,14.58,14.63,70500.0,11.0843,11.0995,11.0616,11.0995,70500.0
2006-07-27 14:30:00,14.63,14.63,14.6,14.61,29500.0,11.0995,11.0995,11.0767,11.0843,29500.0
2006-07-27 15:00:00,14.63,14.63,14.56,14.56,35000.0,11.0995,11.0995,11.0464,11.0464,35000.0
2006-07-27 15:30:00,14.58,14.6,14.57,14.58,48500.0,11.0616,11.0767,11.054,11.0616,48500.0
2006-07-27 16:00:00,14.57,14.58,14.57,14.58,4500.0,11.054,11.0616,11.054,11.0616,4500.0
2006-07-28 09:30:00,14.61,14.78,14.61,14.75,97000.0,11.0843,11.2133,11.0843,11.1905,97000.0
2006-07-28 10:00:00,14.72,14.74,14.66,14.66,41000.0,11.1678,11.183,11.1223,11.1223,41000.0
2006-07-28 10:30:00,14.66,14.72,14.66,14.72,47000.0,11.1223,11.1678,11.1223,11.1678,47000.0
2006-07-28 11:00:00,14.73,14.79,14.73,14.78,34500.0,11.1754,11.2209,11.1754,11.2133,34500.0
2006-07-28 11:30:00,14.79,14.8,14.75,14.79,32500.0,11.2209,11.2285,11.1905,11.2209,32500.0
2006-07-28 12:00:00,14.78,14.82,14.77,14.81,28000.0,11.2133,11.2437,11.2057,11.2361,28000.0
2006-07-28 12:30:00,14.81,14.83,14.8,14.83,90000.0,11.2361,11.2512,11.2285,11.2512,90000.0
2006-07-28 13:00:00,14.83,14.85,14.79,14.82,41000.0,11.2512,11.2664,11.2209,11.2437,41000.0
2006-07-28 13:30:00,14.83,14.83,14.77,14.79,36500.0,11.2512,11.2512,11.2057,11.2209,36500.0
2006-07-28 14:00:00,14.79,14.82,14.79,14.79,54500.0,11.2209,11.2437,11.2209,11.2209,54500.0
2006-07-28 14:30:00,14.79,14.81,14.78,14.81,23500.0,11.2209,11.2361,11.2133,11.2361,23500.0
2006-07-28 15:00:00,14.8,14.81,14.79,14.8,28500.0,11.2285,11.2361,11.2209,11.2285,28500.0
2006-07-28 15:30:00,14.82,14.84,14.81,14.83,51500.0,11.2437,11.2588,11.2361,11.2512,51500.0
2006-07-28 16:00:00,14.82,14.82,14.82,14.82,16000.0,11.2437,11.2437,11.2437,11.2437,16000.0
2006-07-31 09:30:00,14.75,14.8,14.75,14.8,185500.0,11.1905,11.2285,11.1905,11.2285,185500.0
2006-07-31 10:00:00,14.8,14.85,14.78,14.85,98500.0,11.2285,11.2664,11.2133,11.2664,98500.0
2006-07-31 10:30:00,14.81,14.84,14.8,14.81,36500.0,11.2361,11.2588,11.2285,11.2361,36500.0
2006-07-31 11:00:00,14.83,14.85,14.79,14.79,60500.0,11.2512,11.2664,11.2209,11.2209,60500.0
2006-07-31 11:30:00,14.79,14.83,14.79,14.82,29500.0,11.2209,11.2512,11.2209,11.2437,29500.0
2006-07-31 12:00:00,14.81,14.84,14.81,14.83,39500.0,11.2361,11.2588,11.2361,11.2512,39500.0
2006-07-31 12:30:00,14.81,14.83,14.81,14.82,4000.0,11.2361,11.2512,11.2361,11.2437,4000.0
2006-07-31 13:00:00,14.81,14.82,14.81,14.81,24500.0,11.2361,11.2437,11.2361,11.2361,24500.0
2006-07-31 13:30:00,14.83,14.86,14.83,14.86,19500.0,11.2512,11.274,11.2512,11.274,19500.0
2006-07-31 14:00:00,14.86,14.89,14.85,14.88,49000.0,11.274,11.2968,11.2664,11.2892,49000.0
2006-07-31 14:30:00,14.88,14.88,14.85,14.85,91500.0,11.2892,11.2892,11.2664,11.2664,91500.0
2006-07-31 15:00:00,14.86,14.89,14.85,14.86,62000.0,11.274,11.2968,11.2664,11.274,62000.0
2006-07-31 15:30:00,14.86,14.88,14.84,14.86,93500.0,11.274,11.2892,11.2588,11.274,93500.0
2006-07-31 16:00:00,14.85,14.86,14.85,14.86,22000.0,11.2664,11.274,11.2664,11.274,22000.0
2006-08-01 09:30:00,14.78,14.79,14.69,14.72,107500.0,11.2133,11.2209,11.145,11.1678,107500.0
2006-08-01 10:00:00,14.71,14.71,14.63,14.66,113500.0,11.1602,11.1602,11.0995,11.1223,113500.0
2006-08-01 10:30:00,14.66,14.69,14.65,14.67,15500.0,11.1223,11.145,11.1147,11.1298,15500.0
2006-08-01 11:00:00,14.65,14.67,14.65,14.66,12000.0,11.1147,11.1298,11.1147,11.1223,12000.0
2006-08-01 11:30:00,14.68,14.71,14.68,14.71,41000.0,11.1374,11.1602,11.1374,11.1602,41000.0
2006-08-01 12:00:00,14.72,14.72,14.69,14.72,30000.0,11.1678,11.1678,11.145,11.1678,30000.0
2006-08-01 12:30:00,14.71,14.71,14.69,14.69,18000.0,11.1602,11.1602,11.145,11.145,18000.0
2006-08-01 13:00:00,14.71,14.71,14.68,14.68,36000.0,11.1602,11.1602,11.1374,11.1374,36000.0
2006-08-01 13:30:00,14.68,14.69,14.67,14.69,14500.0,11.1374,11.145,11.1298,11.145,14500.0
2006-08-01 14:00:00,14.71,14.71,14.67,14.67,21500.0,11.1602,11.1602,11.1298,11.1298,21500.0
2006-08-01 14:30:00,14.66,14.7,14.66,14.69,176000.0,11.1223,11.1526,11.1223,11.145,176000.0
2006-08-01 15:00:00,14.69,14.7,14.67,14.7,48000.0,11.145,11.1526,11.1298,11.1526,48000.0
2006-08-01 15:30:00,14.69,14.75,14.69,14.73,69500.0,11.145,11.1905,11.145,11.1754,69500.0
2006-08-01 16:00:00,14.72,14.73,14.71,14.73,31500.0,11.1678,11.1754,11.1602,11.1754,31500.0
2006-08-02 09:30:00,14.74,14.85,14.74,14.83,164500.0,11.183,11.2664,11.183,11.2512,164500.0
2006-08-02 10:00:00,14.84,14.84,14.8,14.82,24000.0,11.2588,11.2588,11.2285,11.2437,24000.0
2006-08-02 10:30:00,14.81,14.83,14.8,14.82,42500.0,11.2361,11.2512,11.2285,11.2437,42500.0
2006-08-02 11:00:00,14.82,14.88,14.82,14.86,191000.0,11.2437,11.2892,11.2437,11.274,191000.0
2006-08-02 11:30:00,14.86,14.9,14.85,14.89,53500.0,11.274,11.3043,11.2664,11.2968,53500.0
2006-08-02 12:00:00,14.91,14.92,14.89,14.9,201500.0,11.3119,11.3195,11.2968,11.3043,201500.0
2006-08-02 12:30:00,14.88,14.9,14.88,14.9,230500.0,11.2892,11.3043,11.2892,11.3043,230500.0
2006-08-02 13:00:00,14.89,14.9,14.88,14.89,104000.0,11.2968,11.3043,11.2892,11.2968,104000.0
2006-08-02 13:30:00,14.9,14.9,14.89,14.89,43500.0,11.3043,11.3043,11.2968,11.2968,43500.0
2006-08-02 14:00:00,14.9,14.92,14.85,14.85,295000.0,11.3043,11.3195,11.2664,11.2664,295000.0
2006-08-02 14:30:00,14.85,14.86,14.82,14.82,92500.0,11.2664,11.274,11.2437,11.2437,92500.0
2006-08-02 15:00:00,14.81,14.81,14.77,14.79,42500.0,11.2361,11.2361,11.2057,11.2209,42500.0
2006-08-02 15:30:00,14.79,14.82,14.79,14.82,48500.0,11.2209,11.2437,11.2209,11.2437,48500.0
2006-08-02 16:00:00,14.83,14.85,14.83,14.85,23000.0,11.2512,11.2664,11.2512,11.2664,23000.0
2006-08-03 09:30:00,14.68,14.75,14.68,14.74,46000.0,11.1374,11.1905,11.1374,11.183,46000.0
2006-08-03 10:00:00,14.73,14.8,14.72,14.8,242500.0,11.1754,11.2285,11.1678,11.2285,242500.0
2006-08-03 10:30:00,14.79,14.81,14.75,14.81,32000.0,11.2209,11.2361,11.1905,11.2361,32000.0
2006-08-03 11:00:00,14.82,14.83,14.78,14.79,46500.0,11.2437,11.2512,11.2133,11.2209,46500.0
2006-08-03 11:30:00,14.77,14.79,14.77,14.78,21000.0,11.2057,11.2209,11.2057,11.2133,21000.0
2006-08-03 12:00:00,14.77,14.8,14.77,14.8,18500.0,11.2057,11.2285,11.2057,11.2285,18500.0
2006-08-03 12:30:00,14.81,14.82,14.8,14.82,43000.0,11.2361,11.2437,11.2285,11.2437,43000.0
2006-08-03 13:00:00,14.83,14.9,14.83,14.88,329000.0,11.2512,11.3043,11.2512,11.2892,329000.0
2006-08-03 13:30:00,14.88,14.94,14.88,14.93,40000.0,11.2892,11.3347,11.2892,11.3271,40000.0
2006-08-03 14:00:00,14.94,14.96,14.92,14.93,35000.0,11.3347,11.3499,11.3195,11.3271,35000.0
2006-08-03 14:30:00,14.93,14.98,14.92,14.96,29000.0,11.3271,11.365,11.3195,11.3499,29000.0
2006-08-03 15:00:00,14.96,14.97,14.95,14.97,35000.0,11.3499,11.3575,11.3423,11.3575,35000.0
2006-08-03 15:30:00,14.96,14.96,14.91,14.93,131500.0,11.3499,11.3499,11.3119,11.3271,131500.0
2006-08-03 16:00:00,14.92,14.94,14.92,14.94,22000.0,11.3195,11.3347,11.3195,11.3347,22000.0
2006-08-04 09:30:00,15.04,15.14,15.04,15.06,145000.0,11.4106,11.4864,11.4106,11.4257,145000.0
2006-08-04 10:00:00,15.07,15.1,15.02,15.03,155500.0,11.4333,11.4561,11.3954,11.403,155500.0
2006-08-04 10:30:00,15.05,15.06,15.0,15.01,69000.0,11.4181,11.4257,11.3802,11.3878,69000.0
2006-08-04 11:00:00,15.02,15.03,15.0,15.03,19500.0,11.3954,11.403,11.3802,11.403,19500.0
2006-08-04 11:30:00,15.03,15.03,14.95,14.95,68000.0,11.403,11.403,11.3423,11.3423,68000.0
2006-08-04 12:00:00,14.94,14.95,14.88,14.88,131500.0,11.3347,11.3423,11.2892,11.2892,131500.0
2006-08-04 12:30:00,14.89,14.89,14.84,14.86,30500.0,11.2968,11.2968,11.2588,11.274,30500.0
2006-08-04 13:00:00,14.86,14.89,14.8,14.81,122000.0,11.274,11.2968,11.2285,11.2361,122000.0
2006-08-04 13:30:00,14.8,14.85,14.78,14.83,36000.0,11.2285,11.2664,11.2133,11.2512,36000.0
2006-08-04 14:00:00,14.81,14.86,14.78,14.8,26500.0,11.2361,11.274,11.2133,11.2285,26500.0
2006-08-04 14:30:00,14.79,14.83,14.78,14.78,49500.0,11.2209,11.2512,11.2133,11.2133,49500.0
2006-08-04 15:00:00,14.81,14.86,14.78,14.84,62000.0,11.2361,11.274,11.2133,11.2588,62000.0
2006-08-04 15:30:00,14.86,14.88,14.84,14.86,65000.0,11.274,11.2892,11.2588,11.274,65000.0
2006-08-04 16:00:00,14.88,14.88,14.88,14.88,6500.0,11.2892,11.2892,11.2892,11.2892,6500.0
2006-08-07 09:30:00,14.89,14.89,14.78,14.79,166000.0,11.2968,11.2968,11.2133,11.2209,166000.0
2006-08-07 10:00:00,14.8,14.84,14.79,14.79,78500.0,11.2285,11.2588,11.2209,11.2209,78500.0
2006-08-07 10:30:00,14.79,14.79,14.78,14.79,22500.0,11.2209,11.2209,11.2133,11.2209,22500.0
2006-08-07 11:00:00,14.75,14.75,14.73,14.74,29000.0,11.1905,11.1905,11.1754,11.183,29000.0
2006-08-07 11:30:00,14.74,14.78,14.73,14.77,31000.0,11.183,11.2133,11.1754,11.2057,31000.0
2006-08-07 12:00:00,14.79,14.79,14.77,14.78,97500.0,11.2209,11.2209,11.2057,11.2133,97500.0
2006-08-07 12:30:00,14.79,14.82,14.79,14.79,76000.0,11.2209,11.2437,11.2209,11.2209,76000.0
2006-08-07 13:00:00,14.8,14.82,14.79,14.81,58000.0,11.2285,11.2437,11.2209,11.2361,58000.0
2006-08-07 13:30:00,14.84,14.84,14.79,14.79,81500.0,11.2588,11.2588,11.2209,11.2209,81500.0
2006-08-07 14:00:00,14.79,14.8,14.75,14.75,30000.0,11.2209,11.2285,11.1905,11.1905,30000.0
2006-08-07 14:30:00,14.74,14.76,14.74,14.75,23500.0,11.183,11.1981,11.183,11.1905,23500.0
2006-08-07 15:00:00,14.75,14.77,14.72,14.76,20500.0,11.1905,11.2057,11.1678,11.1981,20500.0
2006-08-07 15:30:00,14.76,14.78,14.76,14.76,39000.0,11.1981,11.2133,11.1981,11.1981,39000.0
2006-08-07 16:00:00,14.76,14.77,14.76,14.77,908500.0,11.1981,11.2057,11.1981,11.2057,908500.0
2006-08-08 09:30:00,14.8,14.8,14.75,14.79,144500.0,11.2285,11.2285,11.1905,11.2209,144500.0
2006-08-08 10:00:00,14.78,14.8,14.78,14.78,62000.0,11.2133,11.2285,11.2133,11.2133,62000.0
2006-08-08 10:30:00,14.78,14.79,14.76,14.77,171000.0,11.2133,11.2209,11.1981,11.2057,171000.0
2006-08-08 11:00:00,14.75,14.8,14.75,14.79,118500.0,11.1905,11.2285,11.1905,11.2209,118500.0
2006-08-08 11:30:00,14.79,14.8,14.76,14.77,83000.0,11.2209,11.2285,11.1981,11.2057,83000.0
2006-08-08 12:00:00,14.77,14.79,14.76,14.77,46500.0,11.2057,11.2209,11.1981,11.2057,46500.0
2006-08-08 12:30:00,14.77,14.78,14.76,14.78,30000.0,11.2057,11.2133,11.1981,11.2133,30000.0
2006-08-08 13:00:00,14.77,14.78,14.76,14.76,98000.0,11.2057,11.2133,11.1981,11.1981,98000.0
2006-08-08 13:30:00,14.76,14.76,14.73,14.73,65000.0,11.1981,11.1981,11.1754,11.1754,65000.0
2006-08-08 14:00:00,14.74,14.85,14.64,14.69,672000.0,11.183,11.2664,11.1071,11.145,672000.0
2006-08-08 14:30:00,14.7,14.77,14.67,14.71,142000.0,11.1526,11.2057,11.1298,11.1602,142000.0
2006-08-08 15:00:00,14.7,14.73,14.63,14.64,92000.0,11.1526,11.1754,11.0995,11.1071,92000.0
2006-08-08 15:30:00,14.63,14.66,14.6,14.64,234000.0,11.0995,11.1223,11.0767,11.1071,234000.0
2006-08-08 16:00:00,14.64,14.64,14.64,14.64,7500.0,11.1071,11.1071,11.1071,11.1071,7500.0
2006-08-09 09:30:00,14.74,14.79,14.72,14.72,122000.0,11.183,11.2209,11.1678,11.1678,122000.0
2006-08-09 10:00:00,14.72,14.73,14.69,14.69,43000.0,11.1678,11.1754,11.145,11.145,43000.0
2006-08-09 10:30:00,14.68,14.7,14.65,14.68,86000.0,11.1374,11.1526,11.1147,11.1374,86000.0
2006-08-09 11:00:00,14.7,14.73,14.7,14.72,63500.0,11.1526,11.1754,11.1526,11.1678,63500.0
2006-08-09 11:30:00,14.75,14.8,14.75,14.77,117000.0,11.1905,11.2285,11.1905,11.2057,117000.0
2006-08-09 12:00:00,14.76,14.77,14.75,14.75,85500.0,11.1981,11.2057,11.1905,11.1905,85500.0
2006-08-09 12:30:00,14.76,14.76,14.71,14.71,117500.0,11.1981,11.1981,11.1602,11.1602,117500.0
2006-08-09 13:00:00,14.72,14.73,14.68,14.69,42500.0,11.1678,11.1754,11.1374,11.145,42500.0
2006-08-09 13:30:00,14.68,14.7,14.67,14.68,70000.0,11.1374,11.1526,11.1298,11.1374,70000.0
2006-08-09 14:00:00,14.68,14.7,14.67,14.67,73000.0,11.1374,11.1526,11.1298,11.1298,73000.0
2006-08-09 14:30:00,14.67,14.67,14.59,14.6,80500.0,11.1298,11.1298,11.0692,11.0767,80500.0
2006-08-09 15:00:00,14.59,14.59,14.55,14.55,32500.0,11.0692,11.0692,11.0388,11.0388,32500.0
2006-08-09 15:30:00,14.56,14.57,14.53,14.54,29000.0,11.0464,11.054,11.0236,11.0312,29000.0
2006-08-09 16:00:00,14.54,14.54,14.53,14.53,2500.0,11.0312,11.0312,11.0236,11.0236,2500.0
2006-08-10 09:30:00,14.43,14.53,14.43,14.53,232500.0,10.9478,11.0236,10.9478,11.0236,232500.0
2006-08-10 10:00:00,14.49,14.53,14.47,14.53,60000.0,10.9933,11.0236,10.9781,11.0236,60000.0
2006-08-10 10:30:00,14.53,14.57,14.51,14.52,38500.0,11.0236,11.054,11.0085,11.016,38500.0
2006-08-10 11:00:00,14.52,14.59,14.52,14.56,49500.0,11.016,11.0692,11.016,11.0464,49500.0
2006-08-10 11:30:00,14.57,14.57,14.53,14.56,38500.0,11.054,11.054,11.0236,11.0464,38500.0
2006-08-10 12:00:00,14.56,14.57,14.54,14.56,71500.0,11.0464,11.054,11.0312,11.0464,71500.0
2006-08-10 12:30:00,14.57,14.57,14.56,14.56,60500.0,11.054,11.054,11.0464,11.0464,60500.0
2006-08-10 13:00:00,14.56,14.57,14.54,14.57,62000.0,11.0464,11.054,11.0312,11.054,62000.0
2006-08-10 13:30:00,14.56,14.64,14.56,14.62,22000.0,11.0464,11.1071,11.0464,11.0919,22000.0
2006-08-10 14:00:00,14.65,14.67,14.63,14.64,29000.0,11.1147,11.1298,11.0995,11.1071,29000.0
2006-08-10 14:30:00,14.63,14.63,14.59,14.6,60500.0,11.0995,11.0995,11.0692,11.0767,60500.0
2006-08-10 15:00:00,14.6,14.62,14.58,14.6,22000.0,11.0767,11.0919,11.0616,11.0767,22000.0
2006-08-10 15:30:00,14.6,14.64,14.59,14.63,71000.0,11.0767,11.1071,11.0692,11.0995,71000.0
2006-08-10 16:00:00,14.64,14.64,14.63,14.63,26500.0,11.1071,11.1071,11.0995,11.0995,26500.0
2006-08-11 09:30:00,14.6,14.76,14.54,14.54,106500.0,11.0767,11.1981,11.0312,11.0312,106500.0
2006-08-11 10:00:00,14.53,14.57,14.52,14.56,83500.0,11.0236,11.054,11.016,11.0464,83500.0
2006-08-11 10:30:00,14.56,14.58,14.54,14.57,63000.0,11.0464,11.0616,11.0312,11.054,63000.0
2006-08-11 11:00:00,14.55,14.56,14.53,14.54,31500.0,11.0388,11.0464,11.0236,11.0312,31500.0
2006-08-11 11:30:00,14.53,14.56,14.5,14.51,68500.0,11.0236,11.0464,11.0009,11.0085,68500.0
2006-08-11 12:00:00,14.5,14.51,14.49,14.5,41500.0,11.0009,11.0085,10.9933,11.0009,41500.0
2006-08-11 12:30:00,14.52,14.52,14.47,14.49,69000.0,11.016,11.016,10.9781,10.9933,69000.0
2006-08-11 13:00:00,14.49,14.5,14.46,14.46,24500.0,10.9933,11.0009,10.9705,10.9705,24500.0
2006-08-11 13:30:00,14.45,14.5,14.45,14.49,32500.0,10.9629,11.0009,10.9629,10.9933,32500.0
2006-08-11 14:00:00,14.51,14.52,14.49,14.49,60500.0,11.0085,11.016,10.9933,10.9933,60500.0
2006-08-11 14:30:00,14.48,14.51,14.48,14.51,31000.0,10.9857,11.0085,10.9857,11.0085,31000.0
2006-08-11 15:00:00,14.5,14.51,14.48,14.5,68500.0,11.0009,11.0085,10.9857,11.0009,68500.0
2006-08-11 15:30:00,14.52,14.53,14.51,14.51,74000.0,11.016,11.0236,11.0085,11.0085,74000.0
2006-08-11 16:00:00,14.52,14.52,14.52,14.52,34500.0,11.016,11.016,11.016,11.016,34500.0
2006-08-14 09:30:00,14.54,14.61,14.54,14.58,206500.0,11.0312,11.0843,11.0312,11.0616,206500.0
2006-08-14 10:00:00,14.58,14.58,14.55,14.57,31500.0,11.0616,11.0616,11.0388,11.054,31500.0
2006-08-14 10:30:00,14.57,14.59,14.57,14.57,36500.0,11.054,11.0692,11.054,11.054,36500.0
2006-08-14 11:00:00,14.6,14.66,14.6,14.65,79000.0,11.0767,11.1223,11.0767,11.1147,79000.0
2006-08-14 11:30:00,14.65,14.68,14.64,14.67,39000.0,11.1147,11.1374,11.1071,11.1298,39000.0
2006-08-14 12:00:00,14.67,14.68,14.66,14.68,50500.0,11.1298,11.1374,11.1223,11.1374,50500.0
2006-08-14 12:30:00,14.67,14.67,14.65,14.65,41500.0,11.1298,11.1298,11.1147,11.1147,41500.0
2006-08-14 13:00:00,14.64,14.65,14.62,14.62,17500.0,11.1071,11.1147,11.0919,11.0919,17500.0
2006-08-14 13:30:00,14.62,14.64,14.59,14.59,40000.0,11.0919,11.1071,11.0692,11.0692,40000.0
2006-08-14 14:00:00,14.61,14.61,14.56,14.57,31000.0,11.0843,11.0843,11.0464,11.054,31000.0
2006-08-14 14:30:00,14.57,14.59,14.51,14.52,69500.0,11.054,11.0692,11.0085,11.016,69500.0
2006-08-14 15:00:00,14.49,14.53,14.49,14.53,30500.0,10.9933,11.0236,10.9933,11.0236,30500.0
2006-08-14 15:30:00,14.52,14.53,14.5,14.52,60500.0,11.016,11.0236,11.0009,11.016,60500.0
2006-08-14 16:00:00,14.53,14.53,14.51,14.53,59000.0,11.0236,11.0236,11.0085,11.0236,59000.0
2006-08-15 09:30:00,14.74,14.74,14.64,14.67,272500.0,11.183,11.183,11.1071,11.1298,272500.0
2006-08-15 10:00:00,14.65,14.7,14.65,14.66,39000.0,11.1147,11.1526,11.1147,11.1223,39000.0
2006-08-15 10:30:00,14.66,14.73,14.66,14.71,49000.0,11.1223,11.1754,11.1223,11.1602,49000.0
2006-08-15 11:00:00,14.73,14.74,14.71,14.73,68000.0,11.1754,11.183,11.1602,11.1754,68000.0
2006-08-15 11:30:00,14.7,14.73,14.7,14.71,16500.0,11.1526,11.1754,11.1526,11.1602,16500.0
2006-08-15 12:00:00,14.7,14.72,14.69,14.71,26500.0,11.1526,11.1678,11.145,11.1602,26500.0
2006-08-15 12:30:00,14.7,14.73,14.7,14.73,45000.0,11.1526,11.1754,11.1526,11.1754,45000.0
2006-08-15 13:00:00,14.73,14.73,14.68,14.72,63500.0,11.1754,11.1754,11.1374,11.1678,63500.0
2006-08-15 13:30:00,14.7,14.72,14.7,14.7,33500.0,11.1526,11.1678,11.1526,11.1526,33500.0
2006-08-15 14:00:00,14.72,14.75,14.72,14.73,25000.0,11.1678,11.1905,11.1678,11.1754,25000.0
2006-08-15 14:30:00,14.74,14.77,14.74,14.77,21000.0,11.183,11.2057,11.183,11.2057,21000.0
2006-08-15 15:00:00,14.78,14.78,14.76,14.77,54500.0,11.2133,11.2133,11.1981,11.2057,54500.0
2006-08-15 15:30:00,14.78,14.79,14.77,14.79,53000.0,11.2133,11.2209,11.2057,11.2209,53000.0
2006-08-15 16:00:00,14.8,14.8,14.79,14.79,16500.0,11.2285,11.2285,11.2209,11.2209,16500.0
2006-08-16 09:30:00,14.83,14.89,14.83,14.88,76500.0,11.2512,11.2968,11.2512,11.2892,76500.0
2006-08-16 10:00:00,14.86,14.88,14.84,14.85,59500.0,11.274,11.2892,11.2588,11.2664,59500.0
2006-08-16 10:30:00,14.85,14.91,14.85,14.91,59500.0,11.2664,11.3119,11.2664,11.3119,59500.0
2006-08-16 11:00:00,14.89,14.9,14.88,14.9,63500.0,11.2968,11.3043,11.2892,11.3043,63500.0
2006-08-16 11:30:00,14.9,14.93,14.9,14.91,96000.0,11.3043,11.3271,11.3043,11.3119,96000.0
2006-08-16 12:00:00,14.91,14.94,14.91,14.94,113500.0,11.3119,11.3347,11.3119,11.3347,113500.0
2006-08-16 12:30:00,14.94,14.95,14.92,14.92,61000.0,11.3347,11.3423,11.3195,11.3195,61000.0
2006-08-16 13:00:00,14.93,14.94,14.9,14.9,38500.0,11.3271,11.3347,11.3043,11.3043,38500.0
2006-08-16 13:30:00,14.92,14.93,14.91,14.93,84500.0,11.3195,11.3271,11.3119,11.3271,84500.0
2006-08-16 14:00:00,14.94,14.94,14.91,14.93,38500.0,11.3347,11.3347,11.3119,11.3271,38500.0
2006-08-16 14:30:00,14.93,14.97,14.93,14.97,149500.0,11.3271,11.3575,11.3271,11.3575,149500.0
2006-08-16 15:00:00,14.97,15.0,14.97,14.99,84000.0,11.3575,11.3802,11.3575,11.3726,84000.0
2006-08-16 15:30:00,15.0,15.02,14.98,15.0,126000.0,11.3802,11.3954,11.365,11.3802,126000.0
2006-08-16 16:00:00,15.0,15.01,15.0,15.0,28000.0,11.3802,11.3878,11.3802,11.3802,28000.0
2006-08-17 09:30:00,14.98,15.0,14.98,14.99,34500.0,11.365,11.3802,11.365,11.3726,34500.0
2006-08-17 10:00:00,14.99,15.03,14.99,15.01,82000.0,11.3726,11.403,11.3726,11.3878,82000.0
2006-08-17 10:30:00,15.0,15.02,14.98,15.01,106500.0,11.3802,11.3954,11.365,11.3878,106500.0
2006-08-17 11:00:00,15.02,15.05,15.01,15.05,30500.0,11.3954,11.4181,11.3878,11.4181,30500.0
2006-08-17 11:30:00,15.05,15.05,15.03,15.04,90500.0,11.4181,11.4181,11.403,11.4106,90500.0
2006-08-17 12:00:00,15.03,15.06,15.02,15.05,46000.0,11.403,11.4257,11.3954,11.4181,46000.0
2006-08-17 12:30:00,15.06,15.07,15.05,15.07,22500.0,11.4257,11.4333,11.4181,11.4333,22500.0
2006-08-17 13:00:00,15.07,15.07,15.06,15.07,22000.0,11.4333,11.4333,11.4257,11.4333,22000.0
2006-08-17 13:30:00,15.06,15.06,15.01,15.01,54000.0,11.4257,11.4257,11.3878,11.3878,54000.0
2006-08-17 14:00:00,15.01,15.01,14.96,14.96,67000.0,11.3878,11.3878,11.3499,11.3499,67000.0
2006-08-17 14:30:00,14.95,15.0,14.95,14.98,54500.0,11.3423,11.3802,11.3423,11.365,54500.0
2006-08-17 15:00:00,14.98,15.01,14.98,14.99,34000.0,11.365,11.3878,11.365,11.3726,34000.0
2006-08-17 15:30:00,14.99,15.01,14.99,15.0,56000.0,11.3726,11.3878,11.3726,11.3802,56000.0
2006-08-17 16:00:00,15.0,15.0,14.98,14.98,7500.0,11.3802,11.3802,11.365,11.365,7500.0
2006-08-18 09:30:00,15.02,15.02,14.93,14.93,94500.0,11.3954,11.3954,11.3271,11.3271,94500.0
2006-08-18 10:00:00,14.9,14.93,14.89,14.92,157000.0,11.3043,11.3271,11.2968,11.3195,157000.0
2006-08-18 10:30:00,14.9,14.95,14.9,14.94,213500.0,11.3043,11.3423,11.3043,11.3347,213500.0
2006-08-18 11:00:00,14.96,14.97,14.95,14.95,26500.0,11.3499,11.3575,11.3423,11.3423,26500.0
2006-08-18 11:30:00,14.95,14.96,14.94,14.96,20500.0,11.3423,11.3499,11.3347,11.3499,20500.0
2006-08-18 12:00:00,14.96,14.97,14.95,14.97,63500.0,11.3499,11.3575,11.3423,11.3575,63500.0
2006-08-18 12:30:00,14.98,14.98,14.96,14.97,36000.0,11.365,11.365,11.3499,11.3575,36000.0
2006-08-18 13:00:00,14.96,14.99,14.96,14.98,28500.0,11.3499,11.3726,11.3499,11.365,28500.0
2006-08-18 13:30:00,14.97,14.99,14.97,14.97,36000.0,11.3575,11.3726,11.3575,11.3575,36000.0
2006-08-18 14:00:00,14.97,15.0,14.96,15.0,28500.0,11.3575,11.3802,11.3499,11.3802,28500.0
2006-08-18 14:30:00,15.01,15.02,15.0,15.01,16000.0,11.3878,11.3954,11.3802,11.3878,16000.0
2006-08-18 15:00:00,15.01,15.03,15.0,15.03,31500.0,11.3878,11.403,11.3802,11.403,31500.0
2006-08-18 15:30:00,15.03,15.05,15.02,15.02,39000.0,11.403,11.4181,11.3954,11.3954,39000.0
2006-08-18 16:00:00,15.02,15.02,15.02,15.02,0.0,11.3954,11.3954,11.3954,11.3954,0.0
2006-08-21 09:30:00,15.0,15.0,14.94,14.94,116500.0,11.3802,11.3802,11.3347,11.3347,116500.0
2006-08-21 10:00:00,14.93,14.96,14.92,14.94,58000.0,11.3271,11.3499,11.3195,11.3347,58000.0
2006-08-21 10:30:00,14.94,14.96,14.93,14.94,36000.0,11.3347,11.3499,11.3271,11.3347,36000.0
2006-08-21 11:00:00,14.95,14.95,14.9,14.92,42000.0,11.3423,11.3423,11.3043,11.3195,42000.0
2006-08-21 11:30:00,14.92,14.93,14.86,14.86,82000.0,11.3195,11.3271,11.274,11.274,82000.0
2006-08-21 12:00:00,14.86,14.88,14.86,14.88,163500.0,11.274,11.2892,11.274,11.2892,163500.0
2006-08-21 12:30:00,14.87,14.91,14.87,14.9,43500.0,11.2816,11.3119,11.2816,11.3043,43500.0
2006-08-21 13:00:00,14.9,14.92,14.89,14.89,161500.0,11.3043,11.3195,11.2968,11.2968,161500.0
2006-08-21 13:30:00,14.89,14.9,14.89,14.9,39500.0,11.2968,11.3043,11.2968,11.3043,39500.0
2006-08-21 14:00:00,14.91,14.93,14.89,14.89,34000.0,11.3119,11.3271,11.2968,11.2968,34000.0
2006-08-21 14:30:00,14.89,14.91,14.88,14.9,50500.0,11.2968,11.3119,11.2892,11.3043,50500.0
2006-08-21 15:00:00,14.89,14.91,14.88,14.91,66500.0,11.2968,11.3119,11.2892,11.3119,66500.0
2006-08-21 15:30:00,14.91,14.93,14.89,14.9,95000.0,11.3119,11.3271,11.2968,11.3043,95000.0
2006-08-21 16:00:00,14.9,14.9,14.9,14.9,15000.0,11.3043,11.3043,11.3043,11.3043,15000.0
2006-08-22 09:30:00,14.86,14.93,14.86,14.9,166500.0,11.274,11.3271,11.274,11.3043,166500.0
2006-08-22 10:00:00,14.91,14.92,14.88,14.9,92500.0,11.3119,11.3195,11.2892,11.3043,92500.0
2006-08-22 10:30:00,14.91,14.92,14.9,14.91,39500.0,11.3119,11.3195,11.3043,11.3119,39500.0
2006-08-22 11:00:00,14.91,14.95,14.9,14.94,104500.0,11.3119,11.3423,11.3043,11.3347,104500.0
2006-08-22 11:30:00,14.94,14.96,14.94,14.94,83000.0,11.3347,11.3499,11.3347,11.3347,83000.0
2006-08-22 12:00:00,14.95,14.95,14.93,14.93,16500.0,11.3423,11.3423,11.3271,11.3271,16500.0
2006-08-22 12:30:00,14.93,14.94,14.92,14.94,36000.0,11.3271,11.3347,11.3195,11.3347,36000.0
2006-08-22 13:00:00,14.93,14.93,14.89,14.89,48500.0,11.3271,11.3271,11.2968,11.2968,48500.0
2006-08-22 13:30:00,14.88,14.89,14.85,14.88,48500.0,11.2892,11.2968,11.2664,11.2892,48500.0
2006-08-22 14:00:00,14.88,14.88,14.86,14.87,30000.0,11.2892,11.2892,11.274,11.2816,30000.0
2006-08-22 14:30:00,14.88,14.91,14.88,14.91,23500.0,11.2892,11.3119,11.2892,11.3119,23500.0
2006-08-22 15:00:00,14.91,14.92,14.89,14.89,18000.0,11.3119,11.3195,11.2968,11.2968,18000.0
2006-08-22 15:30:00,14.89,14.92,14.89,14.91,32000.0,11.2968,11.3195,11.2968,11.3119,32000.0
2006-08-22 16:00:00,14.92,14.92,14.92,14.92,2000.0,11.3195,11.3195,11.3195,11.3195,2000.0
2006-08-23 09:30:00,14.91,14.96,14.91,14.93,41500.0,11.3119,11.3499,11.3119,11.3271,41500.0
2006-08-23 10:00:00,14.92,14.92,14.84,14.86,25500.0,11.3195,11.3195,11.2588,11.274,25500.0
2006-08-23 10:30:00,14.86,14.86,14.8,14.81,49000.0,11.274,11.274,11.2285,11.2361,49000.0
2006-08-23 11:00:00,14.79,14.8,14.75,14.78,46000.0,11.2209,11.2285,11.1905,11.2133,46000.0
2006-08-23 11:30:00,14.78,14.79,14.77,14.78,85500.0,11.2133,11.2209,11.2057,11.2133,85500.0
2006-08-23 12:00:00,14.78,14.79,14.76,14.77,51000.0,11.2133,11.2209,11.1981,11.2057,51000.0
2006-08-23 12:30:00,14.76,14.8,14.76,14.79,55500.0,11.1981,11.2285,11.1981,11.2209,55500.0
2006-08-23 13:00:00,14.79,14.79,14.77,14.78,48000.0,11.2209,11.2209,11.2057,11.2133,48000.0
2006-08-23 13:30:00,14.78,14.78,14.71,14.73,48000.0,11.2133,11.2133,11.1602,11.1754,48000.0
2006-08-23 14:00:00,14.72,14.74,14.72,14.72,30500.0,11.1678,11.183,11.1678,11.1678,30500.0
2006-08-23 14:30:00,14.72,14.75,14.72,14.72,24500.0,11.1678,11.1905,11.1678,11.1678,24500.0
2006-08-23 15:00:00,14.72,14.74,14.7,14.74,191000.0,11.1678,11.183,11.1526,11.183,191000.0
2006-08-23 15:30:00,14.74,14.77,14.72,14.77,300500.0,11.183,11.2057,11.1678,11.2057,300500.0
2006-08-23 16:00:00,14.76,14.79,14.76,14.79,33000.0,11.1981,11.2209,11.1981,11.2209,33000.0
2006-08-24 09:30:00,14.81,14.82,14.75,14.78,104000.0,11.2361,11.2437,11.1905,11.2133,104000.0
2006-08-24 10:00:00,14.77,14.77,14.71,14.71,114000.0,11.2057,11.2057,11.1602,11.1602,114000.0
2006-08-24 10:30:00,14.71,14.72,14.67,14.71,98500.0,11.1602,11.1678,11.1298,11.1602,98500.0
2006-08-24 11:00:00,14.7,14.73,14.68,14.7,56500.0,11.1526,11.1754,11.1374,11.1526,56500.0
2006-08-24 11:30:00,14.7,14.7,14.67,14.69,38000.0,11.1526,11.1526,11.1298,11.145,38000.0
2006-08-24 12:00:00,14.69,14.69,14.65,14.67,29000.0,11.145,11.145,11.1147,11.1298,29000.0
2006-08-24 12:30:00,14.67,14.68,14.66,14.67,27000.0,11.1298,11.1374,11.1223,11.1298,27000.0
2006-08-24 13:00:00,14.67,14.71,14.66,14.7,46500.0,11.1298,11.1602,11.1223,11.1526,46500.0
2006-08-24 13:30:00,14.7,14.72,14.69,14.71,186500.0,11.1526,11.1678,11.145,11.1602,186500.0
2006-08-24 14:00:00,14.71,14.76,14.71,14.73,137500.0,11.1602,11.1981,11.1602,11.1754,137500.0
2006-08-24 14:30:00,14.73,14.75,14.72,14.74,52500.0,11.1754,11.1905,11.1678,11.183,52500.0
2006-08-24 15:00:00,14.74,14.75,14.69,14.71,51500.0,11.183,11.1905,11.145,11.1602,51500.0
2006-08-24 15:30:00,14.71,14.74,14.71,14.73,48500.0,11.1602,11.183,11.1602,11.1754,48500.0
2006-08-24 16:00:00,14.73,14.73,14.73,14.73,0.0,11.1754,11.1754,11.1754,11.1754,0.0
2006-08-25 09:30:00,14.76,14.8,14.69,14.79,163000.0,11.1981,11.2285,11.145,11.2209,163000.0
2006-08-25 10:00:00,14.79,14.82,14.76,14.78,47500.0,11.2209,11.2437,11.1981,11.2133,47500.0
2006-08-25 10:30:00,14.77,14.77,14.73,14.73,91500.0,11.2057,11.2057,11.1754,11.1754,91500.0
2006-08-25 11:00:00,14.72,14.73,14.71,14.72,98000.0,11.1678,11.1754,11.1602,11.1678,98000.0
2006-08-25 11:30:00,14.72,14.72,14.68,14.72,78500.0,11.1678,11.1678,11.1374,11.1678,78500.0
2006-08-25 12:00:00,14.71,14.73,14.71,14.72,27000.0,11.1602,11.1754,11.1602,11.1678,27000.0
2006-08-25 12:30:00,14.73,14.74,14.7,14.72,65500.0,11.1754,11.183,11.1526,11.1678,65500.0
2006-08-25 13:00:00,14.71,14.73,14.71,14.72,43000.0,11.1602,11.1754,11.1602,11.1678,43000.0
2006-08-25 13:30:00,14.72,14.73,14.72,14.72,119000.0,11.1678,11.1754,11.1678,11.1678,119000.0
2006-08-25 14:00:00,14.73,14.74,14.71,14.73,26500.0,11.1754,11.183,11.1602,11.1754,26500.0
2006-08-25 14:30:00,14.75,14.75,14.73,14.74,26000.0,11.1905,11.1905,11.1754,11.183,26000.0
2006-08-25 15:00:00,14.74,14.75,14.73,14.75,21000.0,11.183,11.1905,11.1754,11.1905,21000.0
2006-08-25 15:30:00,14.75,14.76,14.72,14.72,78000.0,11.1905,11.1981,11.1678,11.1678,78000.0
2006-08-25 16:00:00,14.72,14.72,14.7,14.71,43000.0,11.1678,11.1678,11.1526,11.1602,43000.0
2006-08-28 09:30:00,14.73,14.77,14.71,14.76,66000.0,11.1754,11.2057,11.1602,11.1981,66000.0
2006-08-28 10:00:00,14.78,14.82,14.76,14.82,25500.0,11.2133,11.2437,11.1981,11.2437,25500.0
2006-08-28 10:30:00,14.83,14.84,14.82,14.83,116000.0,11.2512,11.2588,11.2437,11.2512,116000.0
2006-08-28 11:00:00,14.84,14.84,14.81,14.82,14000.0,11.2588,11.2588,11.2361,11.2437,14000.0
2006-08-28 11:30:00,14.82,14.84,14.81,14.84,52000.0,11.2437,11.2588,11.2361,11.2588,52000.0
2006-08-28 12:00:00,14.83,14.84,14.82,14.83,35000.0,11.2512,11.2588,11.2437,11.2512,35000.0
2006-08-28 12:30:00,14.83,14.83,14.82,14.83,45000.0,11.2512,11.2512,11.2437,11.2512,45000.0
2006-08-28 13:00:00,14.82,14.84,14.82,14.83,17500.0,11.2437,11.2588,11.2437,11.2512,17500.0
2006-08-28 13:30:00,14.83,14.85,14.82,14.85,19000.0,11.2512,11.2664,11.2437,11.2664,19000.0
2006-08-28 14:00:00,14.86,14.87,14.84,14.84,40000.0,11.274,11.2816,11.2588,11.2588,40000.0
2006-08-28 14:30:00,14.84,14.85,14.83,14.84,33000.0,11.2588,11.2664,11.2512,11.2588,33000.0
2006-08-28 15:00:00,14.84,14.86,14.83,14.85,12500.0,11.2588,11.274,11.2512,11.2664,12500.0
2006-08-28 15:30:00,14.85,14.85,14.82,14.84,78500.0,11.2664,11.2664,11.2437,11.2588,78500.0
2006-08-28 16:00:00,14.84,14.86,14.84,14.86,37000.0,11.2588,11.274,11.2588,11.274,37000.0
2006-08-29 09:30:00,14.88,14.88,14.84,14.88,53000.0,11.2892,11.2892,11.2588,11.2892,53000.0
2006-08-29 10:00:00,14.86,14.87,14.8,14.8,57000.0,11.274,11.2816,11.2285,11.2285,57000.0
2006-08-29 10:30:00,14.8,14.8,14.78,14.79,44000.0,11.2285,11.2285,11.2133,11.2209,44000.0
2006-08-29 11:00:00,14.8,14.8,14.77,14.77,32000.0,11.2285,11.2285,11.2057,11.2057,32000.0
2006-08-29 11:30:00,14.77,14.77,14.74,14.76,66500.0,11.2057,11.2057,11.183,11.1981,66500.0
2006-08-29 12:00:00,14.76,14.79,14.76,14.78,65500.0,11.1981,11.2209,11.1981,11.2133,65500.0
2006-08-29 12:30:00,14.77,14.78,14.77,14.78,16000.0,11.2057,11.2133,11.2057,11.2133,16000.0
2006-08-29 13:00:00,14.77,14.8,14.77,14.79,37000.0,11.2057,11.2285,11.2057,11.2209,37000.0
2006-08-29 13:30:00,14.79,14.81,14.79,14.8,69000.0,11.2209,11.2361,11.2209,11.2285,69000.0
2006-08-29 14:00:00,14.8,14.89,14.77,14.85,73000.0,11.2285,11.2968,11.2057,11.2664,73000.0
2006-08-29 14:30:00,14.85,14.89,14.84,14.86,62000.0,11.2664,11.2968,11.2588,11.274,62000.0
2006-08-29 15:00:00,14.87,14.91,14.85,14.9,64500.0,11.2816,11.3119,11.2664,11.3043,64500.0
2006-08-29 15:30:00,14.91,14.93,14.91,14.92,48000.0,11.3119,11.3271,11.3119,11.3195,48000.0
2006-08-29 16:00:00,14.93,14.93,14.93,14.93,53000.0,11.3271,11.3271,11.3271,11.3271,53000.0
2006-08-30 09:30:00,14.95,14.97,14.9,14.9,44000.0,11.3423,11.3575,11.3043,11.3043,44000.0
2006-08-30 10:00:00,14.88,14.94,14.88,14.94,41500.0,11.2892,11.3347,11.2892,11.3347,41500.0
2006-08-30 10:30:00,14.94,14.97,14.92,14.95,64000.0,11.3347,11.3575,11.3195,11.3423,64000.0
2006-08-30 11:00:00,14.96,14.98,14.95,14.97,82500.0,11.3499,11.365,11.3423,11.3575,82500.0
2006-08-30 11:30:00,14.97,14.97,14.92,14.93,37500.0,11.3575,11.3575,11.3195,11.3271,37500.0
2006-08-30 12:00:00,14.93,14.94,14.91,14.92,39000.0,11.3271,11.3347,11.3119,11.3195,39000.0
2006-08-30 12:30:00,14.92,14.95,14.91,14.95,43000.0,11.3195,11.3423,11.3119,11.3423,43000.0
2006-08-30 13:00:00,14.95,14.95,14.93,14.93,25000.0,11.3423,11.3423,11.3271,11.3271,25000.0
2006-08-30 13:30:00,14.93,14.95,14.93,14.95,13000.0,11.3271,11.3423,11.3271,11.3423,13000.0
2006-08-30 14:00:00,14.94,14.96,14.93,14.95,37500.0,11.3347,11.3499,11.3271,11.3423,37500.0
2006-08-30 14:30:00,14.95,14.95,14.91,14.93,55000.0,11.3423,11.3423,11.3119,11.3271,55000.0
2006-08-30 15:00:00,14.94,14.96,14.93,14.96,37500.0,11.3347,11.3499,11.3271,11.3499,37500.0
2006-08-30 15:30:00,14.96,14.97,14.95,14.96,48500.0,11.3499,11.3575,11.3423,11.3499,48500.0
2006-08-30 16:00:00,14.96,14.97,14.95,14.97,11500.0,11.3499,11.3575,11.3423,11.3575,11500.0
2006-08-31 09:30:00,14.98,15.01,14.97,15.01,47500.0,11.365,11.3878,11.3575,11.3878,47500.0
2006-08-31 10:00:00,14.99,15.03,14.97,14.97,59000.0,11.3726,11.403,11.3575,11.3575,59000.0
2006-08-31 10:30:00,14.96,15.0,14.95,14.99,26000.0,11.3499,11.3802,11.3423,11.3726,26000.0
2006-08-31 11:00:00,14.99,15.0,14.98,14.98,51000.0,11.3726,11.3802,11.365,11.365,51000.0
2006-08-31 11:30:00,14.98,15.0,14.97,15.0,52000.0,11.365,11.3802,11.3575,11.3802,52000.0
2006-08-31 12:00:00,14.99,15.01,14.98,14.99,13500.0,11.3726,11.3878,11.365,11.3726,13500.0
2006-08-31 12:30:00,14.98,15.01,14.97,15.01,39000.0,11.365,11.3878,11.3575,11.3878,39000.0
2006-08-31 13:00:00,15.0,15.0,14.99,15.0,45000.0,11.3802,11.3802,11.3726,11.3802,45000.0
2006-08-31 13:30:00,15.0,15.0,14.99,15.0,39500.0,11.3802,11.3802,11.3726,11.3802,39500.0
2006-08-31 14:00:00,14.99,15.02,14.99,15.01,41500.0,11.3726,11.3954,11.3726,11.3878,41500.0
2006-08-31 14:30:00,15.01,15.05,15.01,15.05,43500.0,11.3878,11.4181,11.3878,11.4181,43500.0
2006-08-31 15:00:00,15.05,15.06,15.04,15.05,53000.0,11.4181,11.4257,11.4106,11.4181,53000.0
2006-08-31 15:30:00,15.04,15.04,15.0,15.0,53000.0,11.4106,11.4106,11.3802,11.3802,53000.0
2006-08-31 16:00:00,15.0,15.01,15.0,15.01,12000.0,11.3802,11.3878,11.3802,11.3878,12000.0
2006-09-01 09:30:00,15.05,15.08,15.05,15.07,103500.0,11.4181,11.4409,11.4181,11.4333,103500.0
2006-09-01 10:00:00,15.07,15.07,14.99,15.02,67500.0,11.4333,11.4333,11.3726,11.3954,67500.0
2006-09-01 10:30:00,15.0,15.07,15.0,15.05,67000.0,11.3802,11.4333,11.3802,11.4181,67000.0
2006-09-01 11:00:00,15.06,15.06,15.03,15.04,29500.0,11.4257,11.4257,11.403,11.4106,29500.0
2006-09-01 11:30:00,15.05,15.09,15.05,15.08,157000.0,11.4181,11.4485,11.4181,11.4409,157000.0
2006-09-01 12:00:00,15.08,15.09,15.06,15.09,83000.0,11.4409,11.4485,11.4257,11.4485,83000.0
2006-09-01 12:30:00,15.09,15.11,15.09,15.1,60500.0,11.4485,11.4637,11.4485,11.4561,60500.0
2006-09-01 13:00:00,15.12,15.13,15.09,15.11,64500.0,11.4713,11.4788,11.4485,11.4637,64500.0
2006-09-01 13:30:00,15.1,15.12,15.09,15.11,23500.0,11.4561,11.4713,11.4485,11.4637,23500.0
2006-09-01 14:00:00,15.1,15.11,15.09,15.11,49500.0,11.4561,11.4637,11.4485,11.4637,49500.0
2006-09-01 14:30:00,15.11,15.11,15.07,15.08,12500.0,11.4637,11.4637,11.4333,11.4409,12500.0
2006-09-01 15:00:00,15.09,15.11,15.07,15.09,35500.0,11.4485,11.4637,11.4333,11.4485,35500.0
2006-09-01 15:30:00,15.09,15.1,15.08,15.08,26000.0,11.4485,11.4561,11.4409,11.4409,26000.0
2006-09-01 16:00:00,15.09,15.11,15.09,15.1,11500.0,11.4485,11.4637,11.4485,11.4561,11500.0
2006-09-05 09:30:00,15.09,15.12,15.05,15.08,1059500.0,11.4485,11.4713,11.4181,11.4409,1059500.0
2006-09-05 10:00:00,15.08,15.14,15.08,15.13,152000.0,11.4409,11.4864,11.4409,11.4788,152000.0
2006-09-05 10:30:00,15.12,15.12,15.08,15.1,71500.0,11.4713,11.4713,11.4409,11.4561,71500.0
2006-09-05 11:00:00,15.09,15.12,15.09,15.12,88000.0,11.4485,11.4713,11.4485,11.4713,88000.0
2006-09-05 11:30:00,15.13,15.16,15.12,15.15,64500.0,11.4788,11.5016,11.4713,11.494,64500.0
2006-09-05 12:00:00,15.16,15.16,15.14,15.16,28000.0,11.5016,11.5016,11.4864,11.5016,28000.0
2006-09-05 12:30:00,15.15,15.16,15.14,15.15,27000.0,11.494,11.5016,11.4864,11.494,27000.0
2006-09-05 13:00:00,15.14,15.14,15.11,15.13,27000.0,11.4864,11.4864,11.4637,11.4788,27000.0
2006-09-05 13:30:00,15.13,15.13,15.1,15.12,43000.0,11.4788,11.4788,11.4561,11.4713,43000.0
2006-09-05 14:00:00,15.12,15.15,15.11,15.13,235000.0,11.4713,11.494,11.4637,11.4788,235000.0
2006-09-05 14:30:00,15.12,15.15,15.12,15.15,31000.0,11.4713,11.494,11.4713,11.494,31000.0
2006-09-05 15:00:00,15.14,15.14,15.12,15.14,17500.0,11.4864,11.4864,11.4713,11.4864,17500.0
2006-09-05 15:30:00,15.15,15.16,15.15,15.16,19500.0,11.494,11.5016,11.494,11.5016,19500.0
2006-09-05 16:00:00,15.15,15.15,15.14,15.14,21000.0,11.494,11.494,11.4864,11.4864,21000.0
2006-09-06 09:30:00,15.05,15.05,14.99,15.0,76000.0,11.4181,11.4181,11.3726,11.3802,76000.0
2006-09-06 10:00:00,15.0,15.03,15.0,15.02,39000.0,11.3802,11.403,11.3802,11.3954,39000.0
2006-09-06 10:30:00,15.01,15.01,14.97,14.97,70000.0,11.3878,11.3878,11.3575,11.3575,70000.0
2006-09-06 11:00:00,14.98,14.99,14.98,14.98,34000.0,11.365,11.3726,11.365,11.365,34000.0
2006-09-06 11:30:00,14.98,14.98,14.93,14.94,34000.0,11.365,11.365,11.3271,11.3347,34000.0
2006-09-06 12:00:00,14.93,14.95,14.93,14.93,35000.0,11.3271,11.3423,11.3271,11.3271,35000.0
2006-09-06 12:30:00,14.94,14.96,14.93,14.96,40000.0,11.3347,11.3499,11.3271,11.3499,40000.0
2006-09-06 13:00:00,14.95,14.97,14.94,14.97,22500.0,11.3423,11.3575,11.3347,11.3575,22500.0
2006-09-06 13:30:00,14.97,14.99,14.96,14.98,66500.0,11.3575,11.3726,11.3499,11.365,66500.0
2006-09-06 14:00:00,14.96,14.99,14.93,14.96,39500.0,11.3499,11.3726,11.3271,11.3499,39500.0
2006-09-06 14:30:00,14.96,14.96,14.9,14.9,72000.0,11.3499,11.3499,11.3043,11.3043,72000.0
2006-09-06 15:00:00,14.91,14.92,14.89,14.89,69500.0,11.3119,11.3195,11.2968,11.2968,69500.0
2006-09-06 15:30:00,14.88,14.9,14.88,14.89,57500.0,11.2892,11.3043,11.2892,11.2968,57500.0
2006-09-06 16:00:00,14.9,14.91,14.9,14.91,1500.0,11.3043,11.3119,11.3043,11.3119,1500.0
2006-09-07 09:30:00,14.81,14.82,14.78,14.8,122000.0,11.2361,11.2437,11.2133,11.2285,122000.0
2006-09-07 10:00:00,14.79,14.79,14.72,14.75,42000.0,11.2209,11.2209,11.1678,11.1905,42000.0
2006-09-07 10:30:00,14.74,14.77,14.73,14.77,144500.0,11.183,11.2057,11.1754,11.2057,144500.0
2006-09-07 11:00:00,14.76,14.81,14.76,14.79,54500.0,11.1981,11.2361,11.1981,11.2209,54500.0
2006-09-07 11:30:00,14.79,14.86,14.79,14.86,66000.0,11.2209,11.274,11.2209,11.274,66000.0
2006-09-07 12:00:00,14.84,14.87,14.84,14.84,55000.0,11.2588,11.2816,11.2588,11.2588,55000.0
2006-09-07 12:30:00,14.84,14.85,14.8,14.81,21000.0,11.2588,11.2664,11.2285,11.2361,21000.0
2006-09-07 13:00:00,14.81,14.83,14.79,14.81,32000.0,11.2361,11.2512,11.2209,11.2361,32000.0
2006-09-07 13:30:00,14.82,14.91,14.82,14.9,48000.0,11.2437,11.3119,11.2437,11.3043,48000.0
2006-09-07 14:00:00,14.88,14.89,14.84,14.85,268500.0,11.2892,11.2968,11.2588,11.2664,268500.0
2006-09-07 14:30:00,14.86,14.87,14.84,14.86,54500.0,11.274,11.2816,11.2588,11.274,54500.0
2006-09-07 15:00:00,14.87,14.87,14.8,14.82,36000.0,11.2816,11.2816,11.2285,11.2437,36000.0
2006-09-07 15:30:00,14.82,14.82,14.78,14.8,49500.0,11.2437,11.2437,11.2133,11.2285,49500.0
2006-09-07 16:00:00,14.81,14.81,14.81,14.81,16000.0,11.2361,11.2361,11.2361,11.2361,16000.0
2006-09-08 09:30:00,14.85,14.85,14.8,14.8,324000.0,11.2664,11.2664,11.2285,11.2285,324000.0
2006-09-08 10:00:00,14.8,14.81,14.78,14.81,47000.0,11.2285,11.2361,11.2133,11.2361,47000.0
2006-09-08 10:30:00,14.81,14.83,14.79,14.82,35000.0,11.2361,11.2512,11.2209,11.2437,35000.0
2006-09-08 11:00:00,14.83,14.83,14.81,14.82,29000.0,11.2512,11.2512,11.2361,11.2437,29000.0
2006-09-08 11:30:00,14.82,14.82,14.8,14.8,36000.0,11.2437,11.2437,11.2285,11.2285,36000.0
2006-09-08 12:00:00,14.8,14.81,14.79,14.8,49500.0,11.2285,11.2361,11.2209,11.2285,49500.0
2006-09-08 12:30:00,14.8,14.82,14.79,14.82,40500.0,11.2285,11.2437,11.2209,11.2437,40500.0
2006-09-08 13:00:00,14.81,14.84,14.81,14.83,46000.0,11.2361,11.2588,11.2361,11.2512,46000.0
2006-09-08 13:30:00,14.83,14.87,14.83,14.87,38000.0,11.2512,11.2816,11.2512,11.2816,38000.0
2006-09-08 14:00:00,14.86,14.87,14.83,14.83,73500.0,11.274,11.2816,11.2512,11.2512,73500.0
2006-09-08 14:30:00,14.83,14.84,14.82,14.83,27500.0,11.2512,11.2588,11.2437,11.2512,27500.0
2006-09-08 15:00:00,14.83,14.85,14.81,14.84,17500.0,11.2512,11.2664,11.2361,11.2588,17500.0
2006-09-08 15:30:00,14.83,14.83,14.81,14.81,72000.0,11.2512,11.2512,11.2361,11.2361,72000.0
2006-09-08 16:00:00,14.81,14.81,14.8,14.81,15500.0,11.2361,11.2361,11.2285,11.2361,15500.0
2006-09-11 09:30:00,14.76,14.78,14.68,14.7,137500.0,11.1981,11.2133,11.1374,11.1526,137500.0
2006-09-11 10:00:00,14.69,14.71,14.68,14.68,25500.0,11.145,11.1602,11.1374,11.1374,25500.0
2006-09-11 10:30:00,14.66,14.66,14.64,14.66,46000.0,11.1223,11.1223,11.1071,11.1223,46000.0
2006-09-11 11:00:00,14.67,14.73,14.66,14.71,43500.0,11.1298,11.1754,11.1223,11.1602,43500.0
2006-09-11 11:30:00,14.73,14.73,14.7,14.71,51000.0,11.1754,11.1754,11.1526,11.1602,51000.0
2006-09-11 12:00:00,14.71,14.8,14.71,14.8,80000.0,11.1602,11.2285,11.1602,11.2285,80000.0
2006-09-11 12:30:00,14.81,14.81,14.78,14.78,32000.0,11.2361,11.2361,11.2133,11.2133,32000.0
2006-09-11 13:00:00,14.81,14.87,14.8,14.87,36000.0,11.2361,11.2816,11.2285,11.2816,36000.0
2006-09-11 13:30:00,14.86,14.87,14.83,14.83,24500.0,11.274,11.2816,11.2512,11.2512,24500.0
2006-09-11 14:00:00,14.83,14.84,14.8,14.8,52500.0,11.2512,11.2588,11.2285,11.2285,52500.0
2006-09-11 14:30:00,14.8,14.82,14.79,14.82,88500.0,11.2285,11.2437,11.2209,11.2437,88500.0
2006-09-11 15:00:00,14.81,14.81,14.75,14.77,27500.0,11.2361,11.2361,11.1905,11.2057,27500.0
2006-09-11 15:30:00,14.77,14.8,14.76,14.8,236500.0,11.2057,11.2285,11.1981,11.2285,236500.0
2006-09-11 16:00:00,14.8,14.81,14.8,14.81,25000.0,11.2285,11.2361,11.2285,11.2361,25000.0
2006-09-12 09:30:00,14.83,14.85,14.82,14.84,108500.0,11.2512,11.2664,11.2437,11.2588,108500.0
2006-09-12 10:00:00,14.86,14.91,14.85,14.91,58500.0,11.274,11.3119,11.2664,11.3119,58500.0
2006-09-12 10:30:00,14.89,14.91,14.89,14.9,157500.0,11.2968,11.3119,11.2968,11.3043,157500.0
2006-09-12 11:00:00,14.91,14.95,14.91,14.92,25000.0,11.3119,11.3423,11.3119,11.3195,25000.0
2006-09-12 11:30:00,14.93,14.96,14.93,14.94,61000.0,11.3271,11.3499,11.3271,11.3347,61000.0
2006-09-12 12:00:00,14.93,14.94,12.56,14.92,101000.0,11.3271,11.3347,9.529,11.3195,101000.0
2006-09-12 12:30:00,14.92,14.95,14.92,14.95,32000.0,11.3195,11.3423,11.3195,11.3423,32000.0
2006-09-12 13:00:00,14.95,14.95,14.92,14.93,328500.0,11.3423,11.3423,11.3195,11.3271,328500.0
2006-09-12 13:30:00,14.94,15.0,14.94,14.98,747000.0,11.3347,11.3802,11.3347,11.365,747000.0
2006-09-12 14:00:00,14.97,14.99,14.96,14.97,96000.0,11.3575,11.3726,11.3499,11.3575,96000.0
2006-09-12 14:30:00,14.99,15.06,14.99,15.06,141000.0,11.3726,11.4257,11.3726,11.4257,141000.0
2006-09-12 15:00:00,15.06,15.06,15.03,15.04,65000.0,11.4257,11.4257,11.403,11.4106,65000.0
2006-09-12 15:30:00,15.04,15.05,15.02,15.04,415000.0,11.4106,11.4181,11.3954,11.4106,415000.0
2006-09-12 16:00:00,15.04,15.04,15.04,15.04,14000.0,11.4106,11.4106,11.4106,11.4106,14000.0
2006-09-13 09:30:00,15.08,15.11,15.01,15.11,83000.0,11.4409,11.4637,11.3878,11.4637,83000.0
2006-09-13 10:00:00,15.1,15.11,15.08,15.11,41500.0,11.4561,11.4637,11.4409,11.4637,41500.0
2006-09-13 10:30:00,15.09,15.09,15.05,15.08,68500.0,11.4485,11.4485,11.4181,11.4409,68500.0
2006-09-13 11:00:00,15.08,15.12,15.08,15.12,60000.0,11.4409,11.4713,11.4409,11.4713,60000.0
2006-09-13 11:30:00,15.12,15.14,15.1,15.14,25500.0,11.4713,11.4864,11.4561,11.4864,25500.0
2006-09-13 12:00:00,15.13,15.17,15.13,15.15,53500.0,11.4788,11.5092,11.4788,11.494,53500.0
2006-09-13 12:30:00,15.15,15.15,15.14,15.15,9500.0,11.494,11.494,11.4864,11.494,9500.0
2006-09-13 13:00:00,15.14,15.15,15.14,15.14,46000.0,11.4864,11.494,11.4864,11.4864,46000.0
2006-09-13 13:30:00,15.14,15.17,15.14,15.16,50000.0,11.4864,11.5092,11.4864,11.5016,50000.0
2006-09-13 14:00:00,15.16,15.18,15.14,15.15,25000.0,11.5016,11.5168,11.4864,11.494,25000.0
2006-09-13 14:30:00,15.14,15.19,15.14,15.18,49000.0,11.4864,11.5244,11.4864,11.5168,49000.0
2006-09-13 15:00:00,15.19,15.19,15.13,15.15,82500.0,11.5244,11.5244,11.4788,11.494,82500.0
2006-09-13 15:30:00,15.16,15.18,15.15,15.18,98000.0,11.5016,11.5168,11.494,11.5168,98000.0
2006-09-13 16:00:00,15.18,15.18,15.17,15.17,17500.0,11.5168,11.5168,11.5092,11.5092,17500.0
2006-09-14 09:30:00,15.13,15.15,15.09,15.11,39000.0,11.4788,11.494,11.4485,11.4637,39000.0
2006-09-14 10:00:00,15.1,15.12,15.08,15.08,107000.0,11.4561,11.4713,11.4409,11.4409,107000.0
2006-09-14 10:30:00,15.1,15.11,15.04,15.09,43000.0,11.4561,11.4637,11.4106,11.4485,43000.0
2006-09-14 11:00:00,15.09,15.13,15.07,15.11,34500.0,11.4485,11.4788,11.4333,11.4637,34500.0
2006-09-14 11:30:00,15.11,15.11,15.08,15.11,59000.0,11.4637,11.4637,11.4409,11.4637,59000.0
2006-09-14 12:00:00,15.11,15.11,15.08,15.1,31500.0,11.4637,11.4637,11.4409,11.4561,31500.0
2006-09-14 12:30:00,15.1,15.12,15.09,15.11,20500.0,11.4561,11.4713,11.4485,11.4637,20500.0
2006-09-14 13:00:00,15.11,15.11,15.07,15.09,24500.0,11.4637,11.4637,11.4333,11.4485,24500.0
2006-09-14 13:30:00,15.09,15.11,15.09,15.09,8000.0,11.4485,11.4637,11.4485,11.4485,8000.0
2006-09-14 14:00:00,15.08,15.1,15.08,15.1,13000.0,11.4409,11.4561,11.4409,11.4561,13000.0
2006-09-14 14:30:00,15.11,15.11,15.06,15.06,28500.0,11.4637,11.4637,11.4257,11.4257,28500.0
2006-09-14 15:00:00,15.06,15.06,15.03,15.06,30500.0,11.4257,11.4257,11.403,11.4257,30500.0
2006-09-14 15:30:00,15.05,15.07,15.05,15.07,38000.0,11.4181,11.4333,11.4181,11.4333,38000.0
2006-09-14 16:00:00,15.07,15.09,15.07,15.09,55000.0,11.4333,11.4485,11.4333,11.4485,55000.0
2006-09-15 09:30:00,15.17,15.17,15.09,15.1,263000.0,11.5092,11.5092,11.4485,11.4561,263000.0
2006-09-15 10:00:00,15.11,15.15,15.1,15.14,116000.0,11.4637,11.494,11.4561,11.4864,116000.0
2006-09-15 10:30:00,15.14,15.14,15.08,15.08,28000.0,11.4864,11.4864,11.4409,11.4409,28000.0
2006-09-15 11:00:00,15.08,15.08,15.04,15.05,30500.0,11.4409,11.4409,11.4106,11.4181,30500.0
2006-09-15 11:30:00,15.05,15.07,15.05,15.06,39500.0,11.4181,11.4333,11.4181,11.4257,39500.0
2006-09-15 12:00:00,15.05,15.08,15.05,15.06,41500.0,11.4181,11.4409,11.4181,11.4257,41500.0
2006-09-15 12:30:00,15.05,15.05,15.02,15.03,64000.0,11.4181,11.4181,11.3954,11.403,64000.0
2006-09-15 13:00:00,15.04,15.07,15.03,15.04,35000.0,11.4106,11.4333,11.403,11.4106,35000.0
2006-09-15 13:30:00,15.05,15.09,15.04,15.08,19000.0,11.4181,11.4485,11.4106,11.4409,19000.0
2006-09-15 14:00:00,15.08,15.09,15.07,15.08,30000.0,11.4409,11.4485,11.4333,11.4409,30000.0
2006-09-15 14:30:00,15.08,15.1,15.07,15.08,52500.0,11.4409,11.4561,11.4333,11.4409,52500.0
2006-09-15 15:00:00,15.09,15.09,15.07,15.09,33000.0,11.4485,11.4485,11.4333,11.4485,33000.0
2006-09-15 15:30:00,15.08,15.08,15.05,15.05,105000.0,11.4409,11.4409,11.4181,11.4181,105000.0
2006-09-15 16:00:00,15.05,15.05,15.05,15.05,49500.0,11.4181,11.4181,11.4181,11.4181,49500.0
2006-09-18 09:30:00,15.01,15.08,15.01,15.08,119500.0,11.3878,11.4409,11.3878,11.4409,119500.0
2006-09-18 10:00:00,15.07,15.09,15.07,15.09,19000.0,11.4333,11.4485,11.4333,11.4485,19000.0
2006-09-18 10:30:00,15.08,15.09,15.05,15.05,38000.0,11.4409,11.4485,11.4181,11.4181,38000.0
2006-09-18 11:00:00,15.05,15.07,15.04,15.07,73000.0,11.4181,11.4333,11.4106,11.4333,73000.0
2006-09-18 11:30:00,15.07,15.12,15.07,15.11,40000.0,11.4333,11.4713,11.4333,11.4637,40000.0
2006-09-18 12:00:00,15.11,15.12,15.09,15.09,22000.0,11.4637,11.4713,11.4485,11.4485,22000.0
2006-09-18 12:30:00,15.1,15.12,15.09,15.11,37500.0,11.4561,11.4713,11.4485,11.4637,37500.0
2006-09-18 13:00:00,15.12,15.13,15.11,15.12,26000.0,11.4713,11.4788,11.4637,11.4713,26000.0
2006-09-18 13:30:00,15.13,15.13,15.03,15.03,90500.0,11.4788,11.4788,11.403,11.403,90500.0
2006-09-18 14:00:00,15.03,15.06,15.02,15.05,67500.0,11.403,11.4257,11.3954,11.4181,67500.0
2006-09-18 14:30:00,15.03,15.04,15.01,15.03,55000.0,11.403,11.4106,11.3878,11.403,55000.0
2006-09-18 15:00:00,15.04,15.06,15.01,15.06,67000.0,11.4106,11.4257,11.3878,11.4257,67000.0
2006-09-18 15:30:00,15.05,15.07,15.04,15.05,47000.0,11.4181,11.4333,11.4106,11.4181,47000.0
2006-09-18 16:00:00,15.06,15.07,15.06,15.07,18000.0,11.4257,11.4333,11.4257,11.4333,18000.0
2006-09-19 09:30:00,15.07,15.08,15.02,15.05,74500.0,11.4333,11.4409,11.3954,11.4181,74500.0
2006-09-19 10:00:00,15.05,15.08,15.02,15.04,93500.0,11.4181,11.4409,11.3954,11.4106,93500.0
2006-09-19 10:30:00,15.04,15.05,15.02,15.03,41000.0,11.4106,11.4181,11.3954,11.403,41000.0
2006-09-19 11:00:00,15.02,15.07,15.01,15.02,38000.0,11.3954,11.4333,11.3878,11.3954,38000.0
2006-09-19 11:30:00,15.02,15.02,14.9,14.9,82500.0,11.3954,11.3954,11.3043,11.3043,82500.0
2006-09-19 12:00:00,14.91,14.93,14.88,14.88,65000.0,11.3119,11.3271,11.2892,11.2892,65000.0
2006-09-19 12:30:00,14.87,14.93,14.87,14.91,130000.0,11.2816,11.3271,11.2816,11.3119,130000.0
2006-09-19 13:00:00,14.91,14.91,14.88,14.91,65000.0,11.3119,11.3119,11.2892,11.3119,65000.0
2006-09-19 13:30:00,14.91,14.91,14.88,14.9,32000.0,11.3119,11.3119,11.2892,11.3043,32000.0
2006-09-19 14:00:00,14.9,14.93,14.89,14.93,217000.0,11.3043,11.3271,11.2968,11.3271,217000.0
2006-09-19 14:30:00,14.93,14.95,14.91,14.93,277500.0,11.3271,11.3423,11.3119,11.3271,277500.0
2006-09-19 15:00:00,14.93,14.99,14.93,14.99,253500.0,11.3271,11.3726,11.3271,11.3726,253500.0
2006-09-19 15:30:00,15.01,15.02,15.0,15.0,64500.0,11.3878,11.3954,11.3802,11.3802,64500.0
2006-09-19 16:00:00,15.0,15.0,15.0,15.0,1500.0,11.3802,11.3802,11.3802,11.3802,1500.0
2006-09-20 09:30:00,15.11,15.14,15.09,15.14,33500.0,11.4637,11.4864,11.4485,11.4864,33500.0
2006-09-20 10:00:00,15.12,15.16,15.11,15.16,43500.0,11.4713,11.5016,11.4637,11.5016,43500.0
2006-09-20 10:30:00,15.18,15.18,15.15,15.16,31500.0,11.5168,11.5168,11.494,11.5016,31500.0
2006-09-20 11:00:00,15.16,15.16,15.13,15.14,40500.0,11.5016,11.5016,11.4788,11.4864,40500.0
2006-09-20 11:30:00,15.15,15.15,15.13,15.13,37000.0,11.494,11.494,11.4788,11.4788,37000.0
2006-09-20 12:00:00,15.13,15.14,15.13,15.14,27000.0,11.4788,11.4864,11.4788,11.4864,27000.0
2006-09-20 12:30:00,15.14,15.15,15.13,15.13,17500.0,11.4864,11.494,11.4788,11.4788,17500.0
2006-09-20 13:00:00,15.13,15.14,15.12,15.13,13500.0,11.4788,11.4864,11.4713,11.4788,13500.0
2006-09-20 13:30:00,15.13,15.15,15.13,15.15,63000.0,11.4788,11.494,11.4788,11.494,63000.0
2006-09-20 14:00:00,15.15,15.17,15.07,15.08,161000.0,11.494,11.5092,11.4333,11.4409,161000.0
2006-09-20 14:30:00,15.07,15.11,15.05,15.08,148500.0,11.4333,11.4637,11.4181,11.4409,148500.0
2006-09-20 15:00:00,15.09,15.11,15.08,15.1,38000.0,11.4485,11.4637,11.4409,11.4561,38000.0
2006-09-20 15:30:00,15.1,15.11,15.09,15.1,148500.0,11.4561,11.4637,11.4485,11.4561,148500.0
2006-09-20 16:00:00,15.1,15.1,15.1,15.1,0.0,11.4561,11.4561,11.4561,11.4561,0.0
2006-09-21 09:30:00,15.14,15.16,15.07,15.07,106000.0,11.4864,11.5016,11.4333,11.4333,106000.0
2006-09-21 10:00:00,15.07,15.07,15.04,15.05,43500.0,11.4333,11.4333,11.4106,11.4181,43500.0
2006-09-21 10:30:00,15.05,15.09,15.04,15.08,30500.0,11.4181,11.4485,11.4106,11.4409,30500.0
2006-09-21 11:00:00,15.09,15.15,15.09,15.15,37500.0,11.4485,11.494,11.4485,11.494,37500.0
2006-09-21 11:30:00,15.15,15.17,15.13,15.14,26500.0,11.494,11.5092,11.4788,11.4864,26500.0
2006-09-21 12:00:00,15.11,15.12,15.06,15.08,105500.0,11.4637,11.4713,11.4257,11.4409,105500.0
2006-09-21 12:30:00,15.08,15.09,15.01,15.02,270500.0,11.4409,11.4485,11.3878,11.3954,270500.0
2006-09-21 13:00:00,15.03,15.03,14.99,15.01,88000.0,11.403,11.403,11.3726,11.3878,88000.0
2006-09-21 13:30:00,15.0,15.04,15.0,15.04,13500.0,11.3802,11.4106,11.3802,11.4106,13500.0
2006-09-21 14:00:00,15.05,15.07,15.02,15.02,80000.0,11.4181,11.4333,11.3954,11.3954,80000.0
2006-09-21 14:30:00,15.01,15.04,15.01,15.02,58500.0,11.3878,11.4106,11.3878,11.3954,58500.0
2006-09-21 15:00:00,15.01,15.02,14.97,14.99,62000.0,11.3878,11.3954,11.3575,11.3726,62000.0
2006-09-21 15:30:00,15.01,15.01,14.99,15.0,66500.0,11.3878,11.3878,11.3726,11.3802,66500.0
2006-09-21 16:00:00,15.0,15.0,14.99,14.99,36500.0,11.3802,11.3802,11.3726,11.3726,36500.0
2006-09-22 09:30:00,14.99,14.99,14.91,14.92,89500.0,11.3726,11.3726,11.3119,11.3195,89500.0
2006-09-22 10:00:00,14.87,14.87,14.83,14.84,114000.0,11.2816,11.2816,11.2512,11.2588,114000.0
2006-09-22 10:30:00,14.84,14.86,14.82,14.82,114500.0,11.2588,11.274,11.2437,11.2437,114500.0
2006-09-22 11:00:00,14.81,14.83,14.81,14.82,224500.0,11.2361,11.2512,11.2361,11.2437,224500.0
2006-09-22 11:30:00,14.83,14.87,14.83,14.86,76500.0,11.2512,11.2816,11.2512,11.274,76500.0
2006-09-22 12:00:00,14.86,14.86,14.82,14.83,29000.0,11.274,11.274,11.2437,11.2512,29000.0
2006-09-22 12:30:00,14.82,14.86,14.81,14.86,66500.0,11.2437,11.274,11.2361,11.274,66500.0
2006-09-22 13:00:00,14.86,14.87,14.84,14.87,61500.0,11.274,11.2816,11.2588,11.2816,61500.0
2006-09-22 13:30:00,14.86,14.88,14.85,14.87,27000.0,11.274,11.2892,11.2664,11.2816,27000.0
2006-09-22 14:00:00,14.86,14.87,14.84,14.86,55500.0,11.274,11.2816,11.2588,11.274,55500.0
2006-09-22 14:30:00,14.85,14.87,14.83,14.84,45000.0,11.2664,11.2816,11.2512,11.2588,45000.0
2006-09-22 15:00:00,14.85,14.91,14.85,14.88,63500.0,11.2664,11.3119,11.2664,11.2892,63500.0
2006-09-22 15:30:00,14.9,14.9,14.87,14.89,65500.0,11.3043,11.3043,11.2816,11.2968,65500.0
2006-09-22 16:00:00,14.89,14.89,14.89,14.89,1000.0,11.2968,11.2968,11.2968,11.2968,1000.0
2006-09-25 09:30:00,14.91,14.91,14.83,14.83,88000.0,11.3119,11.3119,11.2512,11.2512,88000.0
2006-09-25 10:00:00,14.83,14.86,14.8,14.8,54500.0,11.2512,11.274,11.2285,11.2285,54500.0
2006-09-25 10:30:00,14.79,14.8,14.76,14.8,108500.0,11.2209,11.2285,11.1981,11.2285,108500.0
2006-09-25 11:00:00,14.82,14.87,14.82,14.86,41500.0,11.2437,11.2816,11.2437,11.274,41500.0
2006-09-25 11:30:00,14.87,14.87,14.84,14.84,36000.0,11.2816,11.2816,11.2588,11.2588,36000.0
2006-09-25 12:00:00,14.84,14.9,14.84,14.9,62500.0,11.2588,11.3043,11.2588,11.3043,62500.0
2006-09-25 12:30:00,14.91,14.98,14.91,14.98,72500.0,11.3119,11.365,11.3119,11.365,72500.0
2006-09-25 13:00:00,14.99,15.0,14.96,14.96,31500.0,11.3726,11.3802,11.3499,11.3499,31500.0
2006-09-25 13:30:00,14.96,14.98,14.95,14.96,72000.0,11.3499,11.365,11.3423,11.3499,72000.0
2006-09-25 14:00:00,14.95,15.0,14.95,14.96,51500.0,11.3423,11.3802,11.3423,11.3499,51500.0
2006-09-25 14:30:00,14.99,15.04,14.99,15.02,28500.0,11.3726,11.4106,11.3726,11.3954,28500.0
2006-09-25 15:00:00,15.05,15.05,15.02,15.04,25500.0,11.4181,11.4181,11.3954,11.4106,25500.0
2006-09-25 15:30:00,15.04,15.04,15.01,15.03,42500.0,11.4106,11.4106,11.3878,11.403,42500.0
2006-09-25 16:00:00,15.04,15.04,15.04,15.04,9000.0,11.4106,11.4106,11.4106,11.4106,9000.0
2006-09-26 09:30:00,14.99,15.05,14.99,15.03,241000.0,11.3726,11.4181,11.3726,11.403,241000.0
2006-09-26 10:00:00,15.03,15.13,15.02,15.13,297500.0,11.403,11.4788,11.3954,11.4788,297500.0
2006-09-26 10:30:00,15.13,15.14,15.06,15.06,53500.0,11.4788,11.4864,11.4257,11.4257,53500.0
2006-09-26 11:00:00,15.08,15.1,15.07,15.08,41000.0,11.4409,11.4561,11.4333,11.4409,41000.0
2006-09-26 11:30:00,15.08,15.1,15.04,15.05,79500.0,11.4409,11.4561,11.4106,11.4181,79500.0
2006-09-26 12:00:00,15.03,15.08,15.03,15.08,108500.0,11.403,11.4409,11.403,11.4409,108500.0
2006-09-26 12:30:00,15.08,15.08,15.05,15.08,84000.0,11.4409,11.4409,11.4181,11.4409,84000.0
2006-09-26 13:00:00,15.07,15.1,15.06,15.1,73500.0,11.4333,11.4561,11.4257,11.4561,73500.0
2006-09-26 13:30:00,15.1,15.12,15.08,15.12,36500.0,11.4561,11.4713,11.4409,11.4713,36500.0
2006-09-26 14:00:00,15.11,15.13,15.09,15.11,54500.0,11.4637,11.4788,11.4485,11.4637,54500.0
2006-09-26 14:30:00,15.14,15.14,15.12,15.13,37000.0,11.4864,11.4864,11.4713,11.4788,37000.0
2006-09-26 15:00:00,15.13,15.14,15.11,15.13,62500.0,11.4788,11.4864,11.4637,11.4788,62500.0
2006-09-26 15:30:00,15.13,15.16,15.13,15.16,276000.0,11.4788,11.5016,11.4788,11.5016,276000.0
2006-09-26 16:00:00,15.15,15.15,15.14,15.14,15500.0,11.494,11.494,11.4864,11.4864,15500.0
2006-09-27 09:30:00,15.11,15.17,15.08,15.16,356000.0,11.4978,11.5434,11.4749,11.5358,356000.0
2006-09-27 10:00:00,15.17,15.2,15.14,15.16,194000.0,11.5434,11.5663,11.5206,11.5358,194000.0
2006-09-27 10:30:00,15.17,15.2,15.12,15.16,109000.0,11.5434,11.5663,11.5054,11.5358,109000.0
2006-09-27 11:00:00,15.16,15.18,15.13,15.16,78500.0,11.5358,11.551,11.513,11.5358,78500.0
2006-09-27 11:30:00,15.17,15.19,15.16,15.18,57000.0,11.5434,11.5586,11.5358,11.551,57000.0
2006-09-27 12:00:00,15.18,15.2,15.16,15.16,67000.0,11.551,11.5663,11.5358,11.5358,67000.0
2006-09-27 12:30:00,15.16,15.19,15.16,15.18,77500.0,11.5358,11.5586,11.5358,11.551,77500.0
2006-09-27 13:00:00,15.18,15.19,15.16,15.18,113500.0,11.551,11.5586,11.5358,11.551,113500.0
2006-09-27 13:30:00,15.16,15.17,15.13,15.16,54000.0,11.5358,11.5434,11.513,11.5358,54000.0
2006-09-27 14:00:00,15.17,15.19,15.14,15.14,79500.0,11.5434,11.5586,11.5206,11.5206,79500.0
2006-09-27 14:30:00,15.14,15.15,15.11,15.13,98000.0,11.5206,11.5282,11.4978,11.513,98000.0
2006-09-27 15:00:00,15.14,15.14,15.11,15.13,58500.0,11.5206,11.5206,11.4978,11.513,58500.0
2006-09-27 15:30:00,15.13,15.16,15.12,15.16,95500.0,11.513,11.5358,11.5054,11.5358,95500.0
2006-09-27 16:00:00,15.17,15.17,15.16,15.16,24500.0,11.5434,11.5434,11.5358,11.5358,24500.0
2006-09-28 09:30:00,15.21,15.24,15.15,15.17,178000.0,11.5739,11.5967,11.5282,11.5434,178000.0
2006-09-28 10:00:00,15.15,15.18,15.14,15.17,58000.0,11.5282,11.551,11.5206,11.5434,58000.0
2006-09-28 10:30:00,15.15,15.16,15.11,15.13,24000.0,11.5282,11.5358,11.4978,11.513,24000.0
2006-09-28 11:00:00,15.13,15.15,15.13,15.13,46500.0,11.513,11.5282,11.513,11.513,46500.0
2006-09-28 11:30:00,15.13,15.14,15.11,15.11,40000.0,11.513,11.5206,11.4978,11.4978,40000.0
2006-09-28 12:00:00,15.12,15.12,15.08,15.11,72500.0,11.5054,11.5054,11.4749,11.4978,72500.0
2006-09-28 12:30:00,15.09,15.12,15.09,15.11,52000.0,11.4825,11.5054,11.4825,11.4978,52000.0
2006-09-28 13:00:00,15.1,15.14,15.09,15.14,21000.0,11.4902,11.5206,11.4825,11.5206,21000.0
2006-09-28 13:30:00,15.14,15.16,15.13,15.15,18500.0,11.5206,11.5358,11.513,11.5282,18500.0
2006-09-28 14:00:00,15.15,15.17,15.15,15.17,44000.0,11.5282,11.5434,11.5282,11.5434,44000.0
2006-09-28 14:30:00,15.16,15.18,15.15,15.17,42500.0,11.5358,11.551,11.5282,11.5434,42500.0
2006-09-28 15:00:00,15.16,15.17,15.14,15.16,88000.0,11.5358,11.5434,11.5206,11.5358,88000.0
2006-09-28 15:30:00,15.15,15.18,15.15,15.16,110500.0,11.5282,11.551,11.5282,11.5358,110500.0
2006-09-28 16:00:00,15.16,15.16,15.16,15.16,0.0,11.5358,11.5358,11.5358,11.5358,0.0
2006-09-29 09:30:00,15.16,15.19,15.12,15.14,34500.0,11.5358,11.5586,11.5054,11.5206,34500.0
2006-09-29 10:00:00,15.14,15.18,15.12,15.13,73000.0,11.5206,11.551,11.5054,11.513,73000.0
2006-09-29 10:30:00,15.12,15.14,15.11,15.12,44500.0,11.5054,11.5206,11.4978,11.5054,44500.0
2006-09-29 11:00:00,15.13,15.13,15.1,15.1,87000.0,11.513,11.513,11.4902,11.4902,87000.0
2006-09-29 11:30:00,15.1,15.14,15.1,15.12,72000.0,11.4902,11.5206,11.4902,11.5054,72000.0
2006-09-29 12:00:00,15.12,15.15,15.12,15.13,61000.0,11.5054,11.5282,11.5054,11.513,61000.0
2006-09-29 12:30:00,15.14,15.15,15.13,15.13,79500.0,11.5206,11.5282,11.513,11.513,79500.0
2006-09-29 13:00:00,15.14,15.15,15.12,15.12,34500.0,11.5206,11.5282,11.5054,11.5054,34500.0
2006-09-29 13:30:00,15.13,15.15,15.13,15.14,38000.0,11.513,11.5282,11.513,11.5206,38000.0
2006-09-29 14:00:00,15.14,15.15,15.12,15.13,79000.0,11.5206,11.5282,11.5054,11.513,79000.0
2006-09-29 14:30:00,15.15,15.15,15.12,15.13,157000.0,11.5282,11.5282,11.5054,11.513,157000.0
2006-09-29 15:00:00,15.13,15.13,15.1,15.12,117000.0,11.513,11.513,11.4902,11.5054,117000.0
2006-09-29 15:30:00,15.11,15.11,15.04,15.07,213000.0,11.4978,11.4978,11.4445,11.4673,213000.0
2006-09-29 16:00:00,15.07,15.09,15.07,15.09,26500.0,11.4673,11.4825,11.4673,11.4825,26500.0
2006-10-02 09:30:00,15.09,15.09,15.01,15.01,503500.0,11.4825,11.4825,11.4217,11.4217,503500.0
2006-10-02 10:00:00,15.01,15.05,15.01,15.05,157500.0,11.4217,11.4521,11.4217,11.4521,157500.0
2006-10-02 10:30:00,15.03,15.07,15.02,15.07,78000.0,11.4369,11.4673,11.4293,11.4673,78000.0
2006-10-02 11:00:00,15.05,15.09,15.05,15.08,27000.0,11.4521,11.4825,11.4521,11.4749,27000.0
2006-10-02 11:30:00,15.09,15.12,15.09,15.09,59000.0,11.4825,11.5054,11.4825,11.4825,59000.0
2006-10-02 12:00:00,15.11,15.12,15.09,15.09,31000.0,11.4978,11.5054,11.4825,11.4825,31000.0
2006-10-02 12:30:00,15.11,15.11,15.1,15.1,20500.0,11.4978,11.4978,11.4902,11.4902,20500.0
2006-10-02 13:00:00,15.09,15.11,15.07,15.07,82000.0,11.4825,11.4978,11.4673,11.4673,82000.0
2006-10-02 13:30:00,15.07,15.09,15.0,15.0,73000.0,11.4673,11.4825,11.4141,11.4141,73000.0
2006-10-02 14:00:00,15.0,15.02,14.98,14.99,76500.0,11.4141,11.4293,11.3988,11.4065,76500.0
2006-10-02 14:30:00,14.99,15.02,14.94,14.96,76500.0,11.4065,11.4293,11.3684,11.3836,76500.0
2006-10-02 15:00:00,14.96,15.01,14.95,15.01,48500.0,11.3836,11.4217,11.376,11.4217,48500.0
2006-10-02 15:30:00,15.02,15.02,14.98,14.99,35500.0,11.4293,11.4293,11.3988,11.4065,35500.0
2006-10-02 16:00:00,14.98,15.0,14.98,15.0,4500.0,11.3988,11.4141,11.3988,11.4141,4500.0
2006-10-03 09:30:00,14.98,14.98,14.86,14.89,102500.0,11.3988,11.3988,11.3075,11.3304,102500.0
2006-10-03 10:00:00,14.89,14.91,14.86,14.91,19500.0,11.3304,11.3456,11.3075,11.3456,19500.0
2006-10-03 10:30:00,14.92,14.93,14.9,14.9,83000.0,11.3532,11.3608,11.338,11.338,83000.0
2006-10-03 11:00:00,14.91,14.98,14.9,14.97,40500.0,11.3456,11.3988,11.338,11.3912,40500.0
2006-10-03 11:30:00,14.98,14.98,14.94,14.95,28500.0,11.3988,11.3988,11.3684,11.376,28500.0
2006-10-03 12:00:00,14.97,15.04,14.97,15.01,41000.0,11.3912,11.4445,11.3912,11.4217,41000.0
2006-10-03 12:30:00,15.03,15.03,15.01,15.01,24500.0,11.4369,11.4369,11.4217,11.4217,24500.0
2006-10-03 13:00:00,15.03,15.04,14.99,14.99,85500.0,11.4369,11.4445,11.4065,11.4065,85500.0
2006-10-03 13:30:00,15.0,15.0,14.99,15.0,48000.0,11.4141,11.4141,11.4065,11.4141,48000.0
2006-10-03 14:00:00,15.0,15.04,14.97,14.97,99000.0,11.4141,11.4445,11.3912,11.3912,99000.0
2006-10-03 14:30:00,14.97,15.0,14.97,14.99,94000.0,11.3912,11.4141,11.3912,11.4065,94000.0
2006-10-03 15:00:00,14.98,14.99,14.96,14.98,54000.0,11.3988,11.4065,11.3836,11.3988,54000.0
2006-10-03 15:30:00,14.96,14.97,14.94,14.94,72500.0,11.3836,11.3912,11.3684,11.3684,72500.0
2006-10-03 16:00:00,14.94,14.94,14.94,14.94,16500.0,11.3684,11.3684,11.3684,11.3684,16500.0
2006-10-04 09:30:00,14.9,14.97,14.9,14.94,192500.0,11.338,11.3912,11.338,11.3684,192500.0
2006-10-04 10:00:00,14.95,15.01,14.91,15.01,150000.0,11.376,11.4217,11.3456,11.4217,150000.0
2006-10-04 10:30:00,15.01,15.02,14.99,15.0,27000.0,11.4217,11.4293,11.4065,11.4141,27000.0
2006-10-04 11:00:00,14.98,15.02,14.96,15.02,49500.0,11.3988,11.4293,11.3836,11.4293,49500.0
2006-10-04 11:30:00,15.02,15.05,15.02,15.05,51500.0,11.4293,11.4521,11.4293,11.4521,51500.0
2006-10-04 12:00:00,15.05,15.07,15.04,15.07,28500.0,11.4521,11.4673,11.4445,11.4673,28500.0
2006-10-04 12:30:00,15.05,15.06,15.05,15.05,19500.0,11.4521,11.4597,11.4521,11.4521,19500.0
2006-10-04 13:00:00,15.06,15.07,15.05,15.07,46500.0,11.4597,11.4673,11.4521,11.4673,46500.0
2006-10-04 13:30:00,15.09,15.11,15.08,15.1,83000.0,11.4825,11.4978,11.4749,11.4902,83000.0
2006-10-04 14:00:00,15.1,15.15,15.1,15.14,72500.0,11.4902,11.5282,11.4902,11.5206,72500.0
2006-10-04 14:30:00,15.15,15.18,15.15,15.18,41500.0,11.5282,11.551,11.5282,11.551,41500.0
2006-10-04 15:00:00,15.19,15.19,15.15,15.15,139500.0,11.5586,11.5586,11.5282,11.5282,139500.0
2006-10-04 15:30:00,15.14,15.18,15.14,15.18,102000.0,11.5206,11.551,11.5206,11.551,102000.0
2006-10-04 16:00:00,15.2,15.2,15.17,15.18,14500.0,11.5663,11.5663,11.5434,11.551,14500.0
2006-10-05 09:30:00,15.21,15.28,15.21,15.28,205500.0,11.5739,11.6271,11.5739,11.6271,205500.0
2006-10-05 10:00:00,15.27,15.28,15.23,15.25,42000.0,11.6195,11.6271,11.5891,11.6043,42000.0
2006-10-05 10:30:00,15.23,15.26,15.23,15.26,104000.0,11.5891,11.6119,11.5891,11.6119,104000.0
2006-10-05 11:00:00,15.26,15.26,15.23,15.23,52500.0,11.6119,11.6119,11.5891,11.5891,52500.0
2006-10-05 11:30:00,15.23,15.28,15.23,15.27,304000.0,11.5891,11.6271,11.5891,11.6195,304000.0
2006-10-05 12:00:00,15.27,15.28,15.26,15.27,27000.0,11.6195,11.6271,11.6119,11.6195,27000.0
2006-10-05 12:30:00,15.25,15.26,15.23,15.25,73500.0,11.6043,11.6119,11.5891,11.6043,73500.0
2006-10-05 13:00:00,15.25,15.28,15.25,15.28,27500.0,11.6043,11.6271,11.6043,11.6271,27500.0
2006-10-05 13:30:00,15.28,15.32,15.28,15.31,29000.0,11.6271,11.6576,11.6271,11.65,29000.0
2006-10-05 14:00:00,15.31,15.32,15.29,15.29,36000.0,11.65,11.6576,11.6347,11.6347,36000.0
2006-10-05 14:30:00,15.3,15.34,15.3,15.34,350000.0,11.6423,11.6728,11.6423,11.6728,350000.0
2006-10-05 15:00:00,15.33,15.38,15.32,15.38,107500.0,11.6652,11.7032,11.6576,11.7032,107500.0
2006-10-05 15:30:00,15.37,15.38,15.35,15.36,59000.0,11.6956,11.7032,11.6804,11.688,59000.0
2006-10-05 16:00:00,15.36,15.36,15.36,15.36,0.0,11.688,11.688,11.688,11.688,0.0
2006-10-06 09:30:00,15.32,15.32,15.23,15.23,99500.0,11.6576,11.6576,11.5891,11.5891,99500.0
2006-10-06 10:00:00,15.24,15.24,15.21,15.23,54000.0,11.5967,11.5967,11.5739,11.5891,54000.0
2006-10-06 10:30:00,15.24,15.29,15.23,15.28,49500.0,11.5967,11.6347,11.5891,11.6271,49500.0
2006-10-06 11:00:00,15.27,15.28,15.25,15.27,25000.0,11.6195,11.6271,11.6043,11.6195,25000.0
2006-10-06 11:30:00,15.27,15.27,15.23,15.23,37000.0,11.6195,11.6195,11.5891,11.5891,37000.0
2006-10-06 12:00:00,15.24,15.25,15.21,15.21,44000.0,11.5967,11.6043,11.5739,11.5739,44000.0
2006-10-06 12:30:00,15.21,15.25,15.2,15.25,32500.0,11.5739,11.6043,11.5663,11.6043,32500.0
2006-10-06 13:00:00,15.25,15.27,15.24,15.26,33000.0,11.6043,11.6195,11.5967,11.6119,33000.0
2006-10-06 13:30:00,15.26,15.29,15.25,15.29,92500.0,11.6119,11.6347,11.6043,11.6347,92500.0
2006-10-06 14:00:00,15.29,15.3,15.27,15.28,74500.0,11.6347,11.6423,11.6195,11.6271,74500.0
2006-10-06 14:30:00,15.28,15.33,15.28,15.31,63500.0,11.6271,11.6652,11.6271,11.65,63500.0
2006-10-06 15:00:00,15.32,15.32,15.27,15.28,66500.0,11.6576,11.6576,11.6195,11.6271,66500.0
2006-10-06 15:30:00,15.28,15.29,15.26,15.27,46000.0,11.6271,11.6347,11.6119,11.6195,46000.0
2006-10-06 16:00:00,15.27,15.27,15.25,15.26,22000.0,11.6195,11.6195,11.6043,11.6119,22000.0
2006-10-09 09:30:00,15.24,15.26,15.23,15.25,123000.0,11.5967,11.6119,11.5891,11.6043,123000.0
2006-10-09 10:00:00,15.25,15.27,15.25,15.25,28500.0,11.6043,11.6195,11.6043,11.6043,28500.0
2006-10-09 10:30:00,15.25,15.29,15.24,15.29,43000.0,11.6043,11.6347,11.5967,11.6347,43000.0
2006-10-09 11:00:00,15.29,15.33,15.29,15.32,31000.0,11.6347,11.6652,11.6347,11.6576,31000.0
2006-10-09 11:30:00,15.33,15.37,15.33,15.35,30500.0,11.6652,11.6956,11.6652,11.6804,30500.0
2006-10-09 12:00:00,15.34,15.36,15.34,15.34,14500.0,11.6728,11.688,11.6728,11.6728,14500.0
2006-10-09 12:30:00,15.36,15.38,15.35,15.37,16500.0,11.688,11.7032,11.6804,11.6956,16500.0
2006-10-09 13:00:00,15.37,15.41,15.37,15.41,22000.0,11.6956,11.726,11.6956,11.726,22000.0
2006-10-09 13:30:00,15.42,15.42,15.38,15.38,28000.0,11.7337,11.7337,11.7032,11.7032,28000.0
2006-10-09 14:00:00,15.39,15.4,15.38,15.4,65500.0,11.7108,11.7184,11.7032,11.7184,65500.0
2006-10-09 14:30:00,15.4,15.4,15.38,15.39,45000.0,11.7184,11.7184,11.7032,11.7108,45000.0
2006-10-09 15:00:00,15.39,15.39,15.34,15.34,33000.0,11.7108,11.7108,11.6728,11.6728,33000.0
2006-10-09 15:30:00,15.34,15.37,15.34,15.36,49500.0,11.6728,11.6956,11.6728,11.688,49500.0
2006-10-09 16:00:00,15.36,15.36,15.36,15.36,500.0,11.688,11.688,11.688,11.688,500.0
2006-10-10 09:30:00,15.36,15.39,15.36,15.37,79500.0,11.688,11.7108,11.688,11.6956,79500.0
2006-10-10 10:00:00,15.37,15.38,15.36,15.38,45000.0,11.6956,11.7032,11.688,11.7032,45000.0
2006-10-10 10:30:00,15.39,15.43,15.39,15.43,18000.0,11.7108,11.7413,11.7108,11.7413,18000.0
2006-10-10 11:00:00,15.41,15.45,15.39,15.45,60500.0,11.726,11.7565,11.7108,11.7565,60500.0
2006-10-10 11:30:00,15.44,15.45,15.41,15.43,89500.0,11.7489,11.7565,11.726,11.7413,89500.0
2006-10-10 12:00:00,15.43,15.44,15.39,15.39,59000.0,11.7413,11.7489,11.7108,11.7108,59000.0
2006-10-10 12:30:00,15.39,15.39,15.37,15.39,73000.0,11.7108,11.7108,11.6956,11.7108,73000.0
2006-10-10 13:00:00,15.4,15.42,15.39,15.4,19000.0,11.7184,11.7337,11.7108,11.7184,19000.0
2006-10-10 13:30:00,15.38,15.38,15.35,15.35,12500.0,11.7032,11.7032,11.6804,11.6804,12500.0
2006-10-10 14:00:00,15.37,15.39,15.37,15.38,23000.0,11.6956,11.7108,11.6956,11.7032,23000.0
2006-10-10 14:30:00,15.39,15.41,15.38,15.39,20500.0,11.7108,11.726,11.7032,11.7108,20500.0
2006-10-10 15:00:00,15.41,15.42,15.4,15.42,14500.0,11.726,11.7337,11.7184,11.7337,14500.0
2006-10-10 15:30:00,15.41,15.42,15.4,15.41,45500.0,11.726,11.7337,11.7184,11.726,45500.0
2006-10-10 16:00:00,15.4,15.42,15.4,15.41,48500.0,11.7184,11.7337,11.7184,11.726,48500.0
2006-10-11 09:30:00,15.37,15.39,15.34,15.37,255000.0,11.6956,11.7108,11.6728,11.6956,255000.0
2006-10-11 10:00:00,15.38,15.4,15.37,15.39,33000.0,11.7032,11.7184,11.6956,11.7108,33000.0
2006-10-11 10:30:00,15.38,15.42,15.37,15.4,55500.0,11.7032,11.7337,11.6956,11.7184,55500.0
2006-10-11 11:00:00,15.39,15.4,15.38,15.4,36500.0,11.7108,11.7184,11.7032,11.7184,36500.0
2006-10-11 11:30:00,15.39,15.43,15.39,15.43,43000.0,11.7108,11.7413,11.7108,11.7413,43000.0
2006-10-11 12:00:00,15.43,15.43,15.4,15.41,23500.0,11.7413,11.7413,11.7184,11.726,23500.0
2006-10-11 12:30:00,15.41,15.44,15.4,15.44,32500.0,11.726,11.7489,11.7184,11.7489,32500.0
2006-10-11 13:00:00,15.44,15.45,15.43,15.44,57000.0,11.7489,11.7565,11.7413,11.7489,57000.0
2006-10-11 13:30:00,15.43,15.44,15.41,15.42,34000.0,11.7413,11.7489,11.726,11.7337,34000.0
2006-10-11 14:00:00,15.42,15.42,15.36,15.38,61000.0,11.7337,11.7337,11.688,11.7032,61000.0
2006-10-11 14:30:00,15.36,15.36,15.31,15.34,35500.0,11.688,11.688,11.65,11.6728,35500.0
2006-10-11 15:00:00,15.35,15.4,15.34,15.38,52500.0,11.6804,11.7184,11.6728,11.7032,52500.0
2006-10-11 15:30:00,15.38,15.4,15.38,15.38,29500.0,11.7032,11.7184,11.7032,11.7032,29500.0
2006-10-11 16:00:00,15.38,15.39,15.38,15.38,14500.0,11.7032,11.7108,11.7032,11.7032,14500.0
2006-10-12 09:30:00,15.47,15.48,15.45,15.47,62000.0,11.7717,11.7793,11.7565,11.7717,62000.0
2006-10-12 10:00:00,15.47,15.5,15.46,15.47,40500.0,11.7717,11.7945,11.7641,11.7717,40500.0
2006-10-12 10:30:00,15.47,15.5,15.46,15.49,31500.0,11.7717,11.7945,11.7641,11.7869,31500.0
2006-10-12 11:00:00,15.47,15.52,15.47,15.51,41500.0,11.7717,11.8098,11.7717,11.8021,41500.0
2006-10-12 11:30:00,15.51,15.52,15.5,15.51,44500.0,11.8021,11.8098,11.7945,11.8021,44500.0
2006-10-12 12:00:00,15.5,15.52,15.5,15.51,33500.0,11.7945,11.8098,11.7945,11.8021,33500.0
2006-10-12 12:30:00,15.51,15.52,15.5,15.51,82000.0,11.8021,11.8098,11.7945,11.8021,82000.0
2006-10-12 13:00:00,15.52,15.52,15.49,15.5,17500.0,11.8098,11.8098,11.7869,11.7945,17500.0
2006-10-12 13:30:00,15.51,15.51,15.48,15.51,30500.0,11.8021,11.8021,11.7793,11.8021,30500.0
2006-10-12 14:00:00,15.5,15.54,15.5,15.53,21000.0,11.7945,11.825,11.7945,11.8174,21000.0
2006-10-12 14:30:00,15.53,15.55,15.53,15.54,41500.0,11.8174,11.8326,11.8174,11.825,41500.0
2006-10-12 15:00:00,15.54,15.6,15.54,15.59,52000.0,11.825,11.8706,11.825,11.863,52000.0
2006-10-12 15:30:00,15.59,15.61,15.59,15.61,127500.0,11.863,11.8782,11.863,11.8782,127500.0
2006-10-12 16:00:00,15.61,15.61,15.61,15.61,18500.0,11.8782,11.8782,11.8782,11.8782,18500.0
2006-10-13 09:30:00,15.62,15.63,15.58,15.61,198000.0,11.8858,11.8935,11.8554,11.8782,198000.0
2006-10-13 10:00:00,15.63,15.64,15.6,15.62,151000.0,11.8935,11.9011,11.8706,11.8858,151000.0
2006-10-13 10:30:00,15.64,15.68,15.64,15.66,58000.0,11.9011,11.9315,11.9011,11.9163,58000.0
2006-10-13 11:00:00,15.67,15.68,15.64,15.66,141000.0,11.9239,11.9315,11.9011,11.9163,141000.0
2006-10-13 11:30:00,15.65,15.66,15.64,15.66,97500.0,11.9087,11.9163,11.9011,11.9163,97500.0
2006-10-13 12:00:00,15.67,15.68,15.65,15.67,34000.0,11.9239,11.9315,11.9087,11.9239,34000.0
2006-10-13 12:30:00,15.68,15.69,15.67,15.69,28000.0,11.9315,11.9391,11.9239,11.9391,28000.0
2006-10-13 13:00:00,15.68,15.7,15.67,15.7,48500.0,11.9315,11.9467,11.9239,11.9467,48500.0
2006-10-13 13:30:00,15.7,15.71,15.69,15.7,38000.0,11.9467,11.9543,11.9391,11.9467,38000.0
2006-10-13 14:00:00,15.71,15.71,15.69,15.7,21500.0,11.9543,11.9543,11.9391,11.9467,21500.0
2006-10-13 14:30:00,15.69,15.7,15.66,15.67,90000.0,11.9391,11.9467,11.9163,11.9239,90000.0
2006-10-13 15:00:00,15.68,15.69,15.67,15.69,47000.0,11.9315,11.9391,11.9239,11.9391,47000.0
2006-10-13 15:30:00,15.68,15.7,15.67,15.7,66500.0,11.9315,11.9467,11.9239,11.9467,66500.0
2006-10-13 16:00:00,15.7,15.7,15.7,15.7,11000.0,11.9467,11.9467,11.9467,11.9467,11000.0
2006-10-16 09:30:00,15.69,15.74,15.69,15.73,90000.0,11.9391,11.9772,11.9391,11.9695,90000.0
2006-10-16 10:00:00,15.74,15.77,15.74,15.77,35500.0,11.9772,12.0,11.9772,12.0,35500.0
2006-10-16 10:30:00,15.77,15.77,15.73,15.74,62500.0,12.0,12.0,11.9695,11.9772,62500.0
2006-10-16 11:00:00,15.75,15.76,15.75,15.75,35000.0,11.9848,11.9924,11.9848,11.9848,35000.0
2006-10-16 11:30:00,15.75,15.76,15.74,15.76,22000.0,11.9848,11.9924,11.9772,11.9924,22000.0
2006-10-16 12:00:00,15.76,15.76,15.74,15.75,30500.0,11.9924,11.9924,11.9772,11.9848,30500.0
2006-10-16 12:30:00,15.76,15.77,15.75,15.76,56000.0,11.9924,12.0,11.9848,11.9924,56000.0
2006-10-16 13:00:00,15.76,15.79,15.76,15.78,26500.0,11.9924,12.0152,11.9924,12.0076,26500.0
2006-10-16 13:30:00,15.78,15.8,15.78,15.8,55500.0,12.0076,12.0228,12.0076,12.0228,55500.0
2006-10-16 14:00:00,15.79,15.8,15.77,15.79,40000.0,12.0152,12.0228,12.0,12.0152,40000.0
2006-10-16 14:30:00,15.79,15.79,15.77,15.78,51000.0,12.0152,12.0152,12.0,12.0076,51000.0
2006-10-16 15:00:00,15.78,15.8,15.78,15.8,80500.0,12.0076,12.0228,12.0076,12.0228,80500.0
2006-10-16 15:30:00,15.8,15.81,15.79,15.8,32000.0,12.0228,12.0304,12.0152,12.0228,32000.0
2006-10-16 16:00:00,15.81,15.81,15.8,15.81,10500.0,12.0304,12.0304,12.0228,12.0304,10500.0
2006-10-17 09:30:00,15.77,15.77,15.66,15.67,145000.0,12.0,12.0,11.9163,11.9239,145000.0
2006-10-17 10:00:00,15.68,15.68,15.64,15.65,93000.0,11.9315,11.9315,11.9011,11.9087,93000.0
2006-10-17 10:30:00,15.66,15.66,15.62,15.62,17000.0,11.9163,11.9163,11.8858,11.8858,17000.0
2006-10-17 11:00:00,15.62,15.62,15.6,15.6,56500.0,11.8858,11.8858,11.8706,11.8706,56500.0
2006-10-17 11:30:00,15.62,15.62,15.59,15.6,33500.0,11.8858,11.8858,11.863,11.8706,33500.0
2006-10-17 12:00:00,15.59,15.64,15.59,15.64,63500.0,11.863,11.9011,11.863,11.9011,63500.0
2006-10-17 12:30:00,15.63,15.64,15.62,15.64,52000.0,11.8935,11.9011,11.8858,11.9011,52000.0
2006-10-17 13:00:00,15.64,15.66,15.64,15.64,27500.0,11.9011,11.9163,11.9011,11.9011,27500.0
2006-10-17 13:30:00,15.65,15.68,15.64,15.68,21500.0,11.9087,11.9315,11.9011,11.9315,21500.0
2006-10-17 14:00:00,15.67,15.68,15.66,15.66,21000.0,11.9239,11.9315,11.9163,11.9163,21000.0
2006-10-17 14:30:00,15.66,15.69,15.65,15.69,20000.0,11.9163,11.9391,11.9087,11.9391,20000.0
2006-10-17 15:00:00,15.69,15.71,15.68,15.71,59500.0,11.9391,11.9543,11.9315,11.9543,59500.0
2006-10-17 15:30:00,15.72,15.72,15.66,15.67,35000.0,11.9619,11.9619,11.9163,11.9239,35000.0
2006-10-17 16:00:00,15.67,15.68,15.67,15.67,31000.0,11.9239,11.9315,11.9239,11.9239,31000.0
2006-10-18 09:30:00,15.72,15.78,15.72,15.72,208000.0,11.9619,12.0076,11.9619,11.9619,208000.0
2006-10-18 10:00:00,15.71,15.71,15.66,15.67,58500.0,11.9543,11.9543,11.9163,11.9239,58500.0
2006-10-18 10:30:00,15.69,15.69,15.63,15.67,113000.0,11.9391,11.9391,11.8935,11.9239,113000.0
2006-10-18 11:00:00,15.66,15.7,15.65,15.67,29000.0,11.9163,11.9467,11.9087,11.9239,29000.0
2006-10-18 11:30:00,15.68,15.7,15.67,15.68,23000.0,11.9315,11.9467,11.9239,11.9315,23000.0
2006-10-18 12:00:00,15.68,15.69,15.68,15.68,74000.0,11.9315,11.9391,11.9315,11.9315,74000.0
2006-10-18 12:30:00,15.68,15.68,15.65,15.65,23000.0,11.9315,11.9315,11.9087,11.9087,23000.0
2006-10-18 13:00:00,15.65,15.66,15.62,15.62,74000.0,11.9087,11.9163,11.8858,11.8858,74000.0
2006-10-18 13:30:00,15.6,15.62,15.59,15.61,85500.0,11.8706,11.8858,11.863,11.8782,85500.0
2006-10-18 14:00:00,15.61,15.65,15.6,15.64,103000.0,11.8782,11.9087,11.8706,11.9011,103000.0
2006-10-18 14:30:00,15.64,15.65,15.62,15.63,26000.0,11.9011,11.9087,11.8858,11.8935,26000.0
2006-10-18 15:00:00,15.63,15.64,15.61,15.62,16500.0,11.8935,11.9011,11.8782,11.8858,16500.0
2006-10-18 15:30:00,15.62,15.64,15.62,15.64,31000.0,11.8858,11.9011,11.8858,11.9011,31000.0
2006-10-18 16:00:00,15.65,15.65,15.64,15.65,19500.0,11.9087,11.9087,11.9011,11.9087,19500.0
2006-10-19 09:30:00,15.64,15.68,15.61,15.68,58000.0,11.9011,11.9315,11.8782,11.9315,58000.0
2006-10-19 10:00:00,15.68,15.72,15.67,15.71,45000.0,11.9315,11.9619,11.9239,11.9543,45000.0
2006-10-19 10:30:00,15.7,15.72,15.69,15.69,71000.0,11.9467,11.9619,11.9391,11.9391,71000.0
2006-10-19 11:00:00,15.67,15.67,15.66,15.67,24500.0,11.9239,11.9239,11.9163,11.9239,24500.0
2006-10-19 11:30:00,15.66,15.68,15.66,15.66,79000.0,11.9163,11.9315,11.9163,11.9163,79000.0
2006-10-19 12:00:00,15.67,15.68,15.65,15.67,44000.0,11.9239,11.9315,11.9087,11.9239,44000.0
2006-10-19 12:30:00,15.66,15.67,15.63,15.64,214500.0,11.9163,11.9239,11.8935,11.9011,214500.0
2006-10-19 13:00:00,15.65,15.68,15.64,15.67,22000.0,11.9087,11.9315,11.9011,11.9239,22000.0
2006-10-19 13:30:00,15.67,15.68,15.66,15.67,37500.0,11.9239,11.9315,11.9163,11.9239,37500.0
2006-10-19 14:00:00,15.66,15.67,15.65,15.67,46000.0,11.9163,11.9239,11.9087,11.9239,46000.0
2006-10-19 14:30:00,15.67,15.7,15.67,15.7,41500.0,11.9239,11.9467,11.9239,11.9467,41500.0
2006-10-19 15:00:00,15.69,15.7,15.67,15.69,44500.0,11.9391,11.9467,11.9239,11.9391,44500.0
2006-10-19 15:30:00,15.7,15.72,15.69,15.72,33000.0,11.9467,11.9619,11.9391,11.9619,33000.0
2006-10-19 16:00:00,15.72,15.72,15.72,15.72,0.0,11.9619,11.9619,11.9619,11.9619,0.0
2006-10-20 09:30:00,15.74,15.74,15.57,15.57,73000.0,11.9772,11.9772,11.8478,11.8478,73000.0
2006-10-20 10:00:00,15.59,15.6,15.56,15.6,40000.0,11.863,11.8706,11.8402,11.8706,40000.0
2006-10-20 10:30:00,15.59,15.61,15.57,15.6,32500.0,11.863,11.8782,11.8478,11.8706,32500.0
2006-10-20 11:00:00,15.6,15.61,15.58,15.59,38500.0,11.8706,11.8782,11.8554,11.863,38500.0
2006-10-20 11:30:00,15.6,15.61,15.59,15.6,34500.0,11.8706,11.8782,11.863,11.8706,34500.0
2006-10-20 12:00:00,15.6,15.61,15.59,15.61,27000.0,11.8706,11.8782,11.863,11.8782,27000.0
2006-10-20 12:30:00,15.61,15.63,15.6,15.62,58500.0,11.8782,11.8935,11.8706,11.8858,58500.0
2006-10-20 13:00:00,15.62,15.62,15.6,15.62,10000.0,11.8858,11.8858,11.8706,11.8858,10000.0
2006-10-20 13:30:00,15.62,15.63,15.61,15.61,43000.0,11.8858,11.8935,11.8782,11.8782,43000.0
2006-10-20 14:00:00,15.61,15.61,15.58,15.59,81000.0,11.8782,11.8782,11.8554,11.863,81000.0
2006-10-20 14:30:00,15.59,15.6,15.58,15.6,42500.0,11.863,11.8706,11.8554,11.8706,42500.0
2006-10-20 15:00:00,15.6,15.63,15.59,15.62,103000.0,11.8706,11.8935,11.863,11.8858,103000.0
2006-10-20 15:30:00,15.62,15.62,15.6,15.6,140500.0,11.8858,11.8858,11.8706,11.8706,140500.0
2006-10-20 16:00:00,15.6,15.6,15.58,15.58,6500.0,11.8706,11.8706,11.8554,11.8554,6500.0
2006-10-23 09:30:00,15.55,15.6,15.52,15.6,130500.0,11.8326,11.8706,11.8098,11.8706,130500.0
2006-10-23 10:00:00,15.61,15.71,15.59,15.71,54500.0,11.8782,11.9543,11.863,11.9543,54500.0
2006-10-23 10:30:00,15.72,15.72,15.66,15.67,39500.0,11.9619,11.9619,11.9163,11.9239,39500.0
2006-10-23 11:00:00,15.67,15.71,15.67,15.67,65000.0,11.9239,11.9543,11.9239,11.9239,65000.0
2006-10-23 11:30:00,15.67,15.68,15.66,15.67,63500.0,11.9239,11.9315,11.9163,11.9239,63500.0
2006-10-23 12:00:00,15.67,15.68,15.65,15.67,150500.0,11.9239,11.9315,11.9087,11.9239,150500.0
2006-10-23 12:30:00,15.68,15.69,15.65,15.65,24000.0,11.9315,11.9391,11.9087,11.9087,24000.0
2006-10-23 13:00:00,15.65,15.67,15.65,15.66,73000.0,11.9087,11.9239,11.9087,11.9163,73000.0
2006-10-23 13:30:00,15.67,15.67,15.62,15.64,51000.0,11.9239,11.9239,11.8858,11.9011,51000.0
2006-10-23 14:00:00,15.64,15.64,15.6,15.62,88000.0,11.9011,11.9011,11.8706,11.8858,88000.0
2006-10-23 14:30:00,15.62,15.66,15.62,15.65,61000.0,11.8858,11.9163,11.8858,11.9087,61000.0
2006-10-23 15:00:00,15.65,15.67,15.65,15.66,49000.0,11.9087,11.9239,11.9087,11.9163,49000.0
2006-10-23 15:30:00,15.66,15.68,15.65,15.68,87000.0,11.9163,11.9315,11.9087,11.9315,87000.0
2006-10-23 16:00:00,15.66,15.66,15.66,15.66,17000.0,11.9163,11.9163,11.9163,11.9163,17000.0
2006-10-24 09:30:00,15.64,15.69,15.61,15.68,60500.0,11.9011,11.9391,11.8782,11.9315,60500.0
2006-10-24 10:00:00,15.67,15.69,15.65,15.68,101500.0,11.9239,11.9391,11.9087,11.9315,101500.0
2006-10-24 10:30:00,15.67,15.68,15.64,15.66,88000.0,11.9239,11.9315,11.9011,11.9163,88000.0
2006-10-24 11:00:00,15.67,15.68,15.66,15.67,64000.0,11.9239,11.9315,11.9163,11.9239,64000.0
2006-10-24 11:30:00,15.68,15.69,15.67,15.67,59500.0,11.9315,11.9391,11.9239,11.9239,59500.0
2006-10-24 12:00:00,15.68,15.69,15.67,15.67,30000.0,11.9315,11.9391,11.9239,11.9239,30000.0
2006-10-24 12:30:00,15.67,15.67,15.64,15.64,27000.0,11.9239,11.9239,11.9011,11.9011,27000.0
2006-10-24 13:00:00,15.64,15.65,15.63,15.65,70500.0,11.9011,11.9087,11.8935,11.9087,70500.0
2006-10-24 13:30:00,15.66,15.67,15.65,15.65,40000.0,11.9163,11.9239,11.9087,11.9087,40000.0
2006-10-24 14:00:00,15.65,15.69,15.65,15.68,66500.0,11.9087,11.9391,11.9087,11.9315,66500.0
2006-10-24 14:30:00,15.69,15.69,15.67,15.68,53500.0,11.9391,11.9391,11.9239,11.9315,53500.0
2006-10-24 15:00:00,15.69,15.71,15.68,15.69,72500.0,11.9391,11.9543,11.9315,11.9391,72500.0
2006-10-24 15:30:00,15.69,15.71,15.68,15.7,137000.0,11.9391,11.9543,11.9315,11.9467,137000.0
2006-10-24 16:00:00,15.72,15.72,15.71,15.71,16000.0,11.9619,11.9619,11.9543,11.9543,16000.0
2006-10-25 09:30:00,15.7,15.76,15.7,15.75,25000.0,11.9467,11.9924,11.9467,11.9848,25000.0
2006-10-25 10:00:00,15.74,15.79,15.73,15.78,53000.0,11.9772,12.0152,11.9695,12.0076,53000.0
2006-10-25 10:30:00,15.77,15.79,15.76,15.76,55000.0,12.0,12.0152,11.9924,11.9924,55000.0
2006-10-25 11:00:00,15.76,15.79,15.76,15.78,104000.0,11.9924,12.0152,11.9924,12.0076,104000.0
2006-10-25 11:30:00,15.78,15.79,15.78,15.78,51000.0,12.0076,12.0152,12.0076,12.0076,51000.0
2006-10-25 12:00:00,15.77,15.79,15.74,15.75,57500.0,12.0,12.0152,11.9772,11.9848,57500.0
2006-10-25 12:30:00,15.74,15.74,15.72,15.73,245500.0,11.9772,11.9772,11.9619,11.9695,245500.0
2006-10-25 13:00:00,15.72,15.74,15.72,15.74,67000.0,11.9619,11.9772,11.9619,11.9772,67000.0
2006-10-25 13:30:00,15.74,15.75,15.73,15.75,107000.0,11.9772,11.9848,11.9695,11.9848,107000.0
2006-10-25 14:00:00,15.75,15.78,15.71,15.71,132000.0,11.9848,12.0076,11.9543,11.9543,132000.0
2006-10-25 14:30:00,15.71,15.75,15.69,15.75,100500.0,11.9543,11.9848,11.9391,11.9848,100500.0
2006-10-25 15:00:00,15.75,15.79,15.75,15.75,100000.0,11.9848,12.0152,11.9848,11.9848,100000.0
2006-10-25 15:30:00,15.77,15.81,15.75,15.78,120000.0,12.0,12.0304,11.9848,12.0076,120000.0
2006-10-25 16:00:00,15.78,15.8,15.78,15.8,10500.0,12.0076,12.0228,12.0076,12.0228,10500.0
2006-10-26 09:30:00,15.86,15.86,15.82,15.82,668500.0,12.0685,12.0685,12.038,12.038,668500.0
2006-10-26 10:00:00,15.83,15.85,15.77,15.77,188500.0,12.0456,12.0609,12.0,12.0,188500.0
2006-10-26 10:30:00,15.75,15.78,15.74,15.76,27500.0,11.9848,12.0076,11.9772,11.9924,27500.0
2006-10-26 11:00:00,15.76,15.78,15.75,15.77,45500.0,11.9924,12.0076,11.9848,12.0,45500.0
2006-10-26 11:30:00,15.77,15.79,15.76,15.78,42000.0,12.0,12.0152,11.9924,12.0076,42000.0
2006-10-26 12:00:00,15.78,15.81,15.77,15.81,39000.0,12.0076,12.0304,12.0,12.0304,39000.0
2006-10-26 12:30:00,15.8,15.83,15.79,15.83,44500.0,12.0228,12.0456,12.0152,12.0456,44500.0
2006-10-26 13:00:00,15.83,15.83,15.82,15.83,26500.0,12.0456,12.0456,12.038,12.0456,26500.0
2006-10-26 13:30:00,15.82,15.84,15.82,15.82,29000.0,12.038,12.0533,12.038,12.038,29000.0
2006-10-26 14:00:00,15.84,15.87,15.84,15.87,13500.0,12.0533,12.0761,12.0533,12.0761,13500.0
2006-10-26 14:30:00,15.88,15.91,15.87,15.9,28500.0,12.0837,12.1065,12.0761,12.0989,28500.0
2006-10-26 15:00:00,15.9,15.9,15.88,15.89,77500.0,12.0989,12.0989,12.0837,12.0913,77500.0
2006-10-26 15:30:00,15.9,15.92,15.89,15.91,163000.0,12.0989,12.1141,12.0913,12.1065,163000.0
2006-10-26 16:00:00,15.89,15.89,15.89,15.89,500.0,12.0913,12.0913,12.0913,12.0913,500.0
2006-10-27 09:30:00,15.85,15.88,15.81,15.87,144000.0,12.0609,12.0837,12.0304,12.0761,144000.0
2006-10-27 10:00:00,15.87,15.89,15.86,15.88,132000.0,12.0761,12.0913,12.0685,12.0837,132000.0
2006-10-27 10:30:00,15.87,15.89,15.86,15.88,125500.0,12.0761,12.0913,12.0685,12.0837,125500.0
2006-10-27 11:00:00,15.89,15.91,15.87,15.9,36000.0,12.0913,12.1065,12.0761,12.0989,36000.0
2006-10-27 11:30:00,15.88,15.9,15.87,15.88,25000.0,12.0837,12.0989,12.0761,12.0837,25000.0
2006-10-27 12:00:00,15.89,15.9,15.88,15.89,23500.0,12.0913,12.0989,12.0837,12.0913,23500.0
2006-10-27 12:30:00,15.89,15.91,15.88,15.88,33000.0,12.0913,12.1065,12.0837,12.0837,33000.0
2006-10-27 13:00:00,15.88,15.9,15.86,15.86,17000.0,12.0837,12.0989,12.0685,12.0685,17000.0
2006-10-27 13:30:00,15.85,15.85,15.79,15.82,47000.0,12.0609,12.0609,12.0152,12.038,47000.0
2006-10-27 14:00:00,15.82,15.82,15.77,15.77,129000.0,12.038,12.038,12.0,12.0,129000.0
2006-10-27 14:30:00,15.77,15.78,15.74,15.76,156000.0,12.0,12.0076,11.9772,11.9924,156000.0
2006-10-27 15:00:00,15.75,15.77,15.74,15.75,39500.0,11.9848,12.0,11.9772,11.9848,39500.0
2006-10-27 15:30:00,15.75,15.75,15.72,15.73,48500.0,11.9848,11.9848,11.9619,11.9695,48500.0
2006-10-27 16:00:00,15.73,15.73,15.73,15.73,6000.0,11.9695,11.9695,11.9695,11.9695,6000.0
2006-10-30 09:30:00,15.69,15.72,15.65,15.66,251000.0,11.9391,11.9619,11.9087,11.9163,251000.0
2006-10-30 10:00:00,15.65,15.67,15.64,15.66,90000.0,11.9087,11.9239,11.9011,11.9163,90000.0
2006-10-30 10:30:00,15.66,15.7,15.66,15.69,51000.0,11.9163,11.9467,11.9163,11.9391,51000.0
2006-10-30 11:00:00,15.69,15.75,15.69,15.74,48000.0,11.9391,11.9848,11.9391,11.9772,48000.0
2006-10-30 11:30:00,15.73,15.74,15.72,15.73,57500.0,11.9695,11.9772,11.9619,11.9695,57500.0
2006-10-30 12:00:00,15.73,15.73,15.69,15.71,54000.0,11.9695,11.9695,11.9391,11.9543,54000.0
2006-10-30 12:30:00,15.72,15.72,15.7,15.72,76000.0,11.9619,11.9619,11.9467,11.9619,76000.0
2006-10-30 13:00:00,15.72,15.76,15.72,15.75,34500.0,11.9619,11.9924,11.9619,11.9848,34500.0
2006-10-30 13:30:00,15.75,15.8,15.75,15.78,37500.0,11.9848,12.0228,11.9848,12.0076,37500.0
2006-10-30 14:00:00,15.79,15.8,15.77,15.79,57000.0,12.0152,12.0228,12.0,12.0152,57000.0
2006-10-30 14:30:00,15.78,15.79,15.78,15.78,51000.0,12.0076,12.0152,12.0076,12.0076,51000.0
2006-10-30 15:00:00,15.78,15.78,15.75,15.76,37500.0,12.0076,12.0076,11.9848,11.9924,37500.0
2006-10-30 15:30:00,15.75,15.76,15.75,15.76,41000.0,11.9848,11.9924,11.9848,11.9924,41000.0
2006-10-30 16:00:00,15.76,15.76,15.76,15.76,0.0,11.9924,11.9924,11.9924,11.9924,0.0
2006-10-31 09:30:00,15.79,15.79,15.73,15.73,159500.0,12.0152,12.0152,11.9695,11.9695,159500.0
2006-10-31 10:00:00,15.73,15.74,15.7,15.71,324000.0,11.9695,11.9772,11.9467,11.9543,324000.0
2006-10-31 10:30:00,15.73,15.75,15.72,15.75,120500.0,11.9695,11.9848,11.9619,11.9848,120500.0
2006-10-31 11:00:00,15.75,15.75,15.72,15.73,121500.0,11.9848,11.9848,11.9619,11.9695,121500.0
2006-10-31 11:30:00,15.73,15.73,15.68,15.69,76000.0,11.9695,11.9695,11.9315,11.9391,76000.0
2006-10-31 12:00:00,15.69,15.7,15.66,15.67,78500.0,11.9391,11.9467,11.9163,11.9239,78500.0
2006-10-31 12:30:00,15.67,15.68,15.63,15.63,115500.0,11.9239,11.9315,11.8935,11.8935,115500.0
2006-10-31 13:00:00,15.63,15.64,15.61,15.63,67000.0,11.8935,11.9011,11.8782,11.8935,67000.0
2006-10-31 13:30:00,15.64,15.67,15.64,15.66,64500.0,11.9011,11.9239,11.9011,11.9163,64500.0
2006-10-31 14:00:00,15.66,15.68,15.65,15.66,43000.0,11.9163,11.9315,11.9087,11.9163,43000.0
2006-10-31 14:30:00,15.66,15.69,15.66,15.68,51500.0,11.9163,11.9391,11.9163,11.9315,51500.0
2006-10-31 15:00:00,15.67,15.71,15.65,15.7,203500.0,11.9239,11.9543,11.9087,11.9467,203500.0
2006-10-31 15:30:00,15.71,15.73,15.68,15.68,150000.0,11.9543,11.9695,11.9315,11.9315,150000.0
2006-10-31 16:00:00,15.68,15.7,15.68,15.7,51000.0,11.9315,11.9467,11.9315,11.9467,51000.0
2006-11-01 09:30:00,15.71,15.76,15.7,15.71,105000.0,11.9543,11.9924,11.9467,11.9543,105000.0
2006-11-01 10:00:00,15.7,15.74,15.63,15.64,69500.0,11.9467,11.9772,11.8935,11.9011,69500.0
2006-11-01 10:30:00,15.66,15.7,15.65,15.69,55000.0,11.9163,11.9467,11.9087,11.9391,55000.0
2006-11-01 11:00:00,15.69,15.7,15.65,15.67,48000.0,11.9391,11.9467,11.9087,11.9239,48000.0
2006-11-01 11:30:00,15.67,15.67,15.63,15.64,22500.0,11.9239,11.9239,11.8935,11.9011,22500.0
2006-11-01 12:00:00,15.64,15.65,15.62,15.62,41000.0,11.9011,11.9087,11.8858,11.8858,41000.0
2006-11-01 12:30:00,15.61,15.61,15.59,15.6,134500.0,11.8782,11.8782,11.863,11.8706,134500.0
2006-11-01 13:00:00,15.6,15.63,15.59,15.63,66000.0,11.8706,11.8935,11.863,11.8935,66000.0
2006-11-01 13:30:00,15.62,15.64,15.61,15.62,47000.0,11.8858,11.9011,11.8782,11.8858,47000.0
2006-11-01 14:00:00,15.62,15.62,15.59,15.6,57000.0,11.8858,11.8858,11.863,11.8706,57000.0
2006-11-01 14:30:00,15.6,15.6,15.56,15.56,607000.0,11.8706,11.8706,11.8402,11.8402,607000.0
2006-11-01 15:00:00,15.56,15.56,15.5,15.5,399500.0,11.8402,11.8402,11.7945,11.7945,399500.0
2006-11-01 15:30:00,15.5,15.51,15.49,15.5,243500.0,11.7945,11.8021,11.7869,11.7945,243500.0
2006-11-01 16:00:00,15.5,15.5,15.48,15.48,2500.0,11.7945,11.7945,11.7793,11.7793,2500.0
2006-11-02 09:30:00,15.41,15.43,15.39,15.39,165500.0,11.726,11.7413,11.7108,11.7108,165500.0
2006-11-02 10:00:00,15.39,15.44,15.39,15.44,27000.0,11.7108,11.7489,11.7108,11.7489,27000.0
2006-11-02 10:30:00,15.44,15.49,15.43,15.48,203500.0,11.7489,11.7869,11.7413,11.7793,203500.0
2006-11-02 11:00:00,15.48,15.5,15.48,15.48,114000.0,11.7793,11.7945,11.7793,11.7793,114000.0
2006-11-02 11:30:00,15.48,15.49,15.47,15.47,128500.0,11.7793,11.7869,11.7717,11.7717,128500.0
2006-11-02 12:00:00,15.47,15.51,15.46,15.49,121500.0,11.7717,11.8021,11.7641,11.7869,121500.0
2006-11-02 12:30:00,15.49,15.5,15.47,15.48,71000.0,11.7869,11.7945,11.7717,11.7793,71000.0
2006-11-02 13:00:00,15.48,15.51,15.47,15.51,46000.0,11.7793,11.8021,11.7717,11.8021,46000.0
2006-11-02 13:30:00,15.5,15.51,15.49,15.5,67000.0,11.7945,11.8021,11.7869,11.7945,67000.0
2006-11-02 14:00:00,15.49,15.5,15.48,15.49,83000.0,11.7869,11.7945,11.7793,11.7869,83000.0
2006-11-02 14:30:00,15.49,15.49,15.46,15.47,71000.0,11.7869,11.7869,11.7641,11.7717,71000.0
2006-11-02 15:00:00,15.46,15.49,15.45,15.48,64000.0,11.7641,11.7869,11.7565,11.7793,64000.0
2006-11-02 15:30:00,15.48,15.5,15.48,15.48,130000.0,11.7793,11.7945,11.7793,11.7793,130000.0
2006-11-02 16:00:00,15.47,15.47,15.47,15.47,19000.0,11.7717,11.7717,11.7717,11.7717,19000.0
2006-11-03 09:30:00,15.55,15.6,15.52,15.54,107000.0,11.8326,11.8706,11.8098,11.825,107000.0
2006-11-03 10:00:00,15.54,15.56,15.54,15.54,42000.0,11.825,11.8402,11.825,11.825,42000.0
2006-11-03 10:30:00,15.53,15.53,15.49,15.51,115500.0,11.8174,11.8174,11.7869,11.8021,115500.0
2006-11-03 11:00:00,15.51,15.51,15.46,15.47,28500.0,11.8021,11.8021,11.7641,11.7717,28500.0
2006-11-03 11:30:00,15.46,15.47,15.43,15.46,36500.0,11.7641,11.7717,11.7413,11.7641,36500.0
2006-11-03 12:00:00,15.46,15.47,15.44,15.45,53000.0,11.7641,11.7717,11.7489,11.7565,53000.0
2006-11-03 12:30:00,15.45,15.46,15.43,15.44,84000.0,11.7565,11.7641,11.7413,11.7489,84000.0
2006-11-03 13:00:00,15.44,15.48,15.42,15.47,19000.0,11.7489,11.7793,11.7337,11.7717,19000.0
2006-11-03 13:30:00,15.48,15.5,15.47,15.49,71500.0,11.7793,11.7945,11.7717,11.7869,71500.0
2006-11-03 14:00:00,15.49,15.52,15.46,15.51,84500.0,11.7869,11.8098,11.7641,11.8021,84500.0
2006-11-03 14:30:00,15.51,15.54,15.51,15.52,103000.0,11.8021,11.825,11.8021,11.8098,103000.0
2006-11-03 15:00:00,15.52,15.52,15.49,15.51,70500.0,11.8098,11.8098,11.7869,11.8021,70500.0
2006-11-03 15:30:00,15.51,15.53,15.51,15.53,132500.0,11.8021,11.8174,11.8021,11.8174,132500.0
2006-11-03 16:00:00,15.53,15.53,15.53,15.53,19500.0,11.8174,11.8174,11.8174,11.8174,19500.0
2006-11-06 09:30:00,15.55,15.64,15.55,15.64,98500.0,11.8326,11.9011,11.8326,11.9011,98500.0
2006-11-06 10:00:00,15.64,15.69,15.64,15.66,94500.0,11.9011,11.9391,11.9011,11.9163,94500.0
2006-11-06 10:30:00,15.66,15.68,15.64,15.67,76500.0,11.9163,11.9315,11.9011,11.9239,76500.0
2006-11-06 11:00:00,15.67,15.68,15.65,15.67,45500.0,11.9239,11.9315,11.9087,11.9239,45500.0
2006-11-06 11:30:00,15.67,15.68,15.65,15.67,61000.0,11.9239,11.9315,11.9087,11.9239,61000.0
2006-11-06 12:00:00,15.68,15.69,15.67,15.67,44500.0,11.9315,11.9391,11.9239,11.9239,44500.0
2006-11-06 12:30:00,15.68,15.69,15.67,15.68,43500.0,11.9315,11.9391,11.9239,11.9315,43500.0
2006-11-06 13:00:00,15.69,15.7,15.68,15.68,50000.0,11.9391,11.9467,11.9315,11.9315,50000.0
2006-11-06 13:30:00,15.68,15.69,15.67,15.68,59000.0,11.9315,11.9391,11.9239,11.9315,59000.0
2006-11-06 14:00:00,15.68,15.71,15.68,15.7,49500.0,11.9315,11.9543,11.9315,11.9467,49500.0
2006-11-06 14:30:00,15.71,15.72,15.71,15.72,50000.0,11.9543,11.9619,11.9543,11.9619,50000.0
2006-11-06 15:00:00,15.73,15.75,15.73,15.74,46000.0,11.9695,11.9848,11.9695,11.9772,46000.0
2006-11-06 15:30:00,15.74,15.75,15.71,15.71,133000.0,11.9772,11.9848,11.9543,11.9543,133000.0
2006-11-06 16:00:00,15.7,15.7,15.68,15.68,101500.0,11.9467,11.9467,11.9315,11.9315,101500.0
2006-11-07 09:30:00,15.69,15.76,9.7,15.76,105000.0,11.9391,11.9924,7.3811,11.9924,105000.0
2006-11-07 10:00:00,15.76,15.85,15.76,15.82,146500.0,11.9924,12.0609,11.9924,12.038,146500.0
2006-11-07 10:30:00,15.83,15.84,15.78,15.78,26000.0,12.0456,12.0533,12.0076,12.0076,26000.0
2006-11-07 11:00:00,15.79,15.82,15.79,15.82,27500.0,12.0152,12.038,12.0152,12.038,27500.0
2006-11-07 11:30:00,15.81,15.82,15.8,15.8,22000.0,12.0304,12.038,12.0228,12.0228,22000.0
2006-11-07 12:00:00,15.79,15.81,15.79,15.79,39500.0,12.0152,12.0304,12.0152,12.0152,39500.0
2006-11-07 12:30:00,15.79,15.83,15.79,15.83,44000.0,12.0152,12.0456,12.0152,12.0456,44000.0
2006-11-07 13:00:00,15.82,15.82,15.78,15.78,73000.0,12.038,12.038,12.0076,12.0076,73000.0
2006-11-07 13:30:00,15.78,15.8,15.78,15.79,35000.0,12.0076,12.0228,12.0076,12.0152,35000.0
2006-11-07 14:00:00,15.79,15.79,15.72,15.73,78000.0,12.0152,12.0152,11.9619,11.9695,78000.0
2006-11-07 14:30:00,15.73,15.77,15.73,15.76,47500.0,11.9695,12.0,11.9695,11.9924,47500.0
2006-11-07 15:00:00,15.76,15.77,15.74,15.76,40500.0,11.9924,12.0,11.9772,11.9924,40500.0
2006-11-07 15:30:00,15.76,15.76,15.73,15.75,69500.0,11.9924,11.9924,11.9695,11.9848,69500.0
2006-11-07 16:00:00,15.74,15.75,15.74,15.74,5500.0,11.9772,11.9848,11.9772,11.9772,5500.0
2006-11-08 09:30:00,15.71,15.74,15.67,15.73,57500.0,11.9543,11.9772,11.9239,11.9695,57500.0
2006-11-08 10:00:00,15.73,15.77,15.72,15.74,27500.0,11.9695,12.0,11.9619,11.9772,27500.0
2006-11-08 10:30:00,15.74,15.79,15.73,15.79,37500.0,11.9772,12.0152,11.9695,12.0152,37500.0
2006-11-08 11:00:00,15.77,15.78,15.76,15.78,26500.0,12.0,12.0076,11.9924,12.0076,26500.0
2006-11-08 11:30:00,15.78,15.78,15.76,15.77,29000.0,12.0076,12.0076,11.9924,12.0,29000.0
2006-11-08 12:00:00,15.78,15.8,15.76,15.76,42500.0,12.0076,12.0228,11.9924,11.9924,42500.0
2006-11-08 12:30:00,15.75,15.8,15.73,15.79,69000.0,11.9848,12.0228,11.9695,12.0152,69000.0
2006-11-08 13:00:00,15.79,15.79,15.75,15.77,52500.0,12.0152,12.0152,11.9848,12.0,52500.0
2006-11-08 13:30:00,15.77,15.83,15.77,15.83,158000.0,12.0,12.0456,12.0,12.0456,158000.0
2006-11-08 14:00:00,15.83,15.86,15.79,15.84,136000.0,12.0456,12.0685,12.0152,12.0533,136000.0
2006-11-08 14:30:00,15.84,15.86,15.83,15.85,63000.0,12.0533,12.0685,12.0456,12.0609,63000.0
2006-11-08 15:00:00,15.85,15.86,15.83,15.84,250000.0,12.0609,12.0685,12.0456,12.0533,250000.0
2006-11-08 15:30:00,15.84,15.85,15.82,15.84,119500.0,12.0533,12.0609,12.038,12.0533,119500.0
2006-11-08 16:00:00,15.85,15.87,15.85,15.85,37000.0,12.0609,12.0761,12.0609,12.0609,37000.0
2006-11-09 09:30:00,15.89,15.89,15.82,15.84,114000.0,12.0913,12.0913,12.038,12.0533,114000.0
2006-11-09 10:00:00,15.84,15.84,15.79,15.82,52500.0,12.0533,12.0533,12.0152,12.038,52500.0
2006-11-09 10:30:00,15.82,15.87,15.82,15.86,162500.0,12.038,12.0761,12.038,12.0685,162500.0
2006-11-09 11:00:00,15.86,15.87,15.84,15.85,177500.0,12.0685,12.0761,12.0533,12.0609,177500.0
2006-11-09 11:30:00,15.86,15.87,15.85,15.85,67500.0,12.0685,12.0761,12.0609,12.0609,67500.0
2006-11-09 12:00:00,15.86,15.86,15.83,15.85,76000.0,12.0685,12.0685,12.0456,12.0609,76000.0
2006-11-09 12:30:00,15.85,15.86,15.85,15.85,18000.0,12.0609,12.0685,12.0609,12.0609,18000.0
2006-11-09 13:00:00,15.86,15.86,15.81,15.81,59500.0,12.0685,12.0685,12.0304,12.0304,59500.0
2006-11-09 13:30:00,15.81,15.82,15.8,15.81,165500.0,12.0304,12.038,12.0228,12.0304,165500.0
2006-11-09 14:00:00,15.8,15.82,15.78,15.8,64000.0,12.0228,12.038,12.0076,12.0228,64000.0
2006-11-09 14:30:00,15.8,15.8,15.75,15.76,50000.0,12.0228,12.0228,11.9848,11.9924,50000.0
2006-11-09 15:00:00,15.75,15.76,15.71,15.75,36000.0,11.9848,11.9924,11.9543,11.9848,36000.0
2006-11-09 15:30:00,15.76,15.76,15.74,15.74,228500.0,11.9924,11.9924,11.9772,11.9772,228500.0
2006-11-09 16:00:00,15.75,15.76,15.74,15.76,43500.0,11.9848,11.9924,11.9772,11.9924,43500.0
2006-11-10 09:30:00,15.77,15.78,15.74,15.75,40000.0,12.0,12.0076,11.9772,11.9848,40000.0
2006-11-10 10:00:00,15.77,15.79,15.76,15.76,27000.0,12.0,12.0152,11.9924,11.9924,27000.0
2006-11-10 10:30:00,15.76,15.79,15.76,15.78,11000.0,11.9924,12.0152,11.9924,12.0076,11000.0
2006-11-10 11:00:00,15.76,15.79,15.76,15.79,76000.0,11.9924,12.0152,11.9924,12.0152,76000.0
2006-11-10 11:30:00,15.79,15.81,15.79,15.79,21000.0,12.0152,12.0304,12.0152,12.0152,21000.0
2006-11-10 12:00:00,15.79,15.81,15.79,15.8,25000.0,12.0152,12.0304,12.0152,12.0228,25000.0
2006-11-10 12:30:00,15.8,15.81,15.79,15.79,42000.0,12.0228,12.0304,12.0152,12.0152,42000.0
2006-11-10 13:00:00,15.79,15.8,15.77,15.77,113500.0,12.0152,12.0228,12.0,12.0,113500.0
2006-11-10 13:30:00,15.77,15.79,15.76,15.78,17000.0,12.0,12.0152,11.9924,12.0076,17000.0
2006-11-10 14:00:00,15.77,15.81,15.76,15.8,40500.0,12.0,12.0304,11.9924,12.0228,40500.0
2006-11-10 14:30:00,15.8,15.82,15.79,15.82,23000.0,12.0228,12.038,12.0152,12.038,23000.0
2006-11-10 15:00:00,15.81,15.82,15.81,15.81,28500.0,12.0304,12.038,12.0304,12.0304,28500.0
2006-11-10 15:30:00,15.82,15.85,15.82,15.85,41500.0,12.038,12.0609,12.038,12.0609,41500.0
2006-11-10 16:00:00,15.85,15.86,15.85,15.85,30000.0,12.0609,12.0685,12.0609,12.0609,30000.0
2006-11-13 09:30:00,15.84,15.87,15.8,15.87,40000.0,12.0533,12.0761,12.0228,12.0761,40000.0
2006-11-13 10:00:00,15.89,15.92,15.88,15.9,115000.0,12.0913,12.1141,12.0837,12.0989,115000.0
2006-11-13 10:30:00,15.9,15.91,15.88,15.88,28000.0,12.0989,12.1065,12.0837,12.0837,28000.0
2006-11-13 11:00:00,15.89,15.91,15.88,15.88,56500.0,12.0913,12.1065,12.0837,12.0837,56500.0
2006-11-13 11:30:00,15.88,15.89,15.85,15.88,60500.0,12.0837,12.0913,12.0609,12.0837,60500.0
2006-11-13 12:00:00,15.87,15.9,15.87,15.9,26000.0,12.0761,12.0989,12.0761,12.0989,26000.0
2006-11-13 12:30:00,15.9,15.9,15.84,15.85,57000.0,12.0989,12.0989,12.0533,12.0609,57000.0
2006-11-13 13:00:00,15.84,15.86,15.84,15.85,28500.0,12.0533,12.0685,12.0533,12.0609,28500.0
2006-11-13 13:30:00,15.85,15.87,15.83,15.86,133500.0,12.0609,12.0761,12.0456,12.0685,133500.0
2006-11-13 14:00:00,15.87,15.89,15.86,15.88,74000.0,12.0761,12.0913,12.0685,12.0837,74000.0
2006-11-13 14:30:00,15.88,15.9,15.88,15.89,64500.0,12.0837,12.0989,12.0837,12.0913,64500.0
2006-11-13 15:00:00,15.88,15.88,15.86,15.87,85000.0,12.0837,12.0837,12.0685,12.0761,85000.0
2006-11-13 15:30:00,15.86,15.88,15.85,15.87,98500.0,12.0685,12.0837,12.0609,12.0761,98500.0
2006-11-13 16:00:00,15.84,15.86,15.84,15.86,8500.0,12.0533,12.0685,12.0533,12.0685,8500.0
2006-11-14 09:30:00,15.92,15.92,15.86,15.86,80500.0,12.1141,12.1141,12.0685,12.0685,80500.0
2006-11-14 10:00:00,15.87,15.9,15.83,15.84,49000.0,12.0761,12.0989,12.0456,12.0533,49000.0
2006-11-14 10:30:00,15.83,15.87,15.83,15.86,77500.0,12.0456,12.0761,12.0456,12.0685,77500.0
2006-11-14 11:00:00,15.85,15.87,15.84,15.87,48500.0,12.0609,12.0761,12.0533,12.0761,48500.0
2006-11-14 11:30:00,15.86,15.87,15.85,15.86,121000.0,12.0685,12.0761,12.0609,12.0685,121000.0
2006-11-14 12:00:00,15.87,15.87,15.85,15.86,46500.0,12.0761,12.0761,12.0609,12.0685,46500.0
2006-11-14 12:30:00,15.86,15.91,15.86,15.9,55000.0,12.0685,12.1065,12.0685,12.0989,55000.0
2006-11-14 13:00:00,15.9,15.93,15.9,15.92,76500.0,12.0989,12.1217,12.0989,12.1141,76500.0
2006-11-14 13:30:00,15.92,15.93,15.9,15.9,143500.0,12.1141,12.1217,12.0989,12.0989,143500.0
2006-11-14 14:00:00,15.9,15.94,15.89,15.92,92500.0,12.0989,12.1293,12.0913,12.1141,92500.0
2006-11-14 14:30:00,15.92,15.99,15.91,15.99,82000.0,12.1141,12.1674,12.1065,12.1674,82000.0
2006-11-14 15:00:00,15.99,16.01,15.99,16.01,60500.0,12.1674,12.1826,12.1674,12.1826,60500.0
2006-11-14 15:30:00,16.01,16.05,16.0,16.05,80500.0,12.1826,12.213,12.175,12.213,80500.0
2006-11-14 16:00:00,16.04,16.04,16.04,16.04,22000.0,12.2054,12.2054,12.2054,12.2054,22000.0
2006-11-15 09:30:00,16.08,16.12,16.05,16.12,94000.0,12.2359,12.2663,12.213,12.2663,94000.0
2006-11-15 10:00:00,16.11,16.13,16.1,16.12,208000.0,12.2587,12.2739,12.2511,12.2663,208000.0
2006-11-15 10:30:00,16.12,16.13,16.1,16.13,59000.0,12.2663,12.2739,12.2511,12.2739,59000.0
2006-11-15 11:00:00,16.12,16.14,16.12,16.13,27500.0,12.2663,12.2815,12.2663,12.2739,27500.0
2006-11-15 11:30:00,16.13,16.15,16.13,16.14,37000.0,12.2739,12.2891,12.2739,12.2815,37000.0
2006-11-15 12:00:00,16.14,16.16,16.13,16.15,61500.0,12.2815,12.2968,12.2739,12.2891,61500.0
2006-11-15 12:30:00,16.15,16.17,16.14,16.17,97000.0,12.2891,12.3044,12.2815,12.3044,97000.0
2006-11-15 13:00:00,16.15,16.17,16.15,16.17,64500.0,12.2891,12.3044,12.2891,12.3044,64500.0
2006-11-15 13:30:00,16.16,16.18,16.15,16.18,52500.0,12.2968,12.312,12.2891,12.312,52500.0
2006-11-15 14:00:00,16.17,16.18,16.13,16.13,98000.0,12.3044,12.312,12.2739,12.2739,98000.0
2006-11-15 14:30:00,16.13,16.13,16.1,16.11,89000.0,12.2739,12.2739,12.2511,12.2587,89000.0
2006-11-15 15:00:00,16.12,16.14,16.11,16.14,98000.0,12.2663,12.2815,12.2587,12.2815,98000.0
2006-11-15 15:30:00,16.14,16.15,16.11,16.14,137000.0,12.2815,12.2891,12.2587,12.2815,137000.0
2006-11-15 16:00:00,16.15,16.15,16.15,16.15,8500.0,12.2891,12.2891,12.2891,12.2891,8500.0
2006-11-16 09:30:00,16.17,16.21,16.11,16.17,121500.0,12.3044,12.3348,12.2587,12.3044,121500.0
2006-11-16 10:00:00,16.17,16.18,16.16,16.16,97000.0,12.3044,12.312,12.2968,12.2968,97000.0
2006-11-16 10:30:00,16.17,16.19,16.12,16.13,76500.0,12.3044,12.3196,12.2663,12.2739,76500.0
2006-11-16 11:00:00,16.12,16.14,16.12,16.14,33500.0,12.2663,12.2815,12.2663,12.2815,33500.0
2006-11-16 11:30:00,16.14,16.14,16.12,16.12,75000.0,12.2815,12.2815,12.2663,12.2663,75000.0
2006-11-16 12:00:00,16.12,16.15,16.11,16.14,81500.0,12.2663,12.2891,12.2587,12.2815,81500.0
2006-11-16 12:30:00,16.14,16.14,16.13,16.13,74500.0,12.2815,12.2815,12.2739,12.2739,74500.0
2006-11-16 13:00:00,16.13,16.14,16.12,16.13,48000.0,12.2739,12.2815,12.2663,12.2739,48000.0
2006-11-16 13:30:00,16.13,16.17,16.13,16.16,67500.0,12.2739,12.3044,12.2739,12.2968,67500.0
2006-11-16 14:00:00,16.16,16.16,16.12,16.13,56500.0,12.2968,12.2968,12.2663,12.2739,56500.0
2006-11-16 14:30:00,16.12,16.14,16.12,16.13,91500.0,12.2663,12.2815,12.2663,12.2739,91500.0
2006-11-16 15:00:00,16.12,16.14,16.12,16.14,61500.0,12.2663,12.2815,12.2663,12.2815,61500.0
2006-11-16 15:30:00,16.14,16.15,16.12,16.14,183500.0,12.2815,12.2891,12.2663,12.2815,183500.0
2006-11-16 16:00:00,16.14,16.15,16.14,16.15,17500.0,12.2815,12.2891,12.2815,12.2891,17500.0
2006-11-17 09:30:00,16.16,16.16,16.07,16.09,130500.0,12.2968,12.2968,12.2283,12.2435,130500.0
2006-11-17 10:00:00,16.09,16.09,16.03,16.04,83000.0,12.2435,12.2435,12.1978,12.2054,83000.0
2006-11-17 10:30:00,16.04,16.06,16.03,16.05,142500.0,12.2054,12.2207,12.1978,12.213,142500.0
2006-11-17 11:00:00,16.05,16.05,16.0,16.04,104000.0,12.213,12.213,12.175,12.2054,104000.0
2006-11-17 11:30:00,16.04,16.05,16.02,16.04,64500.0,12.2054,12.213,12.1902,12.2054,64500.0
2006-11-17 12:00:00,16.04,16.08,16.04,16.08,123500.0,12.2054,12.2359,12.2054,12.2359,123500.0
2006-11-17 12:30:00,16.07,16.1,16.07,16.08,60000.0,12.2283,12.2511,12.2283,12.2359,60000.0
2006-11-17 13:00:00,16.08,16.08,16.07,16.08,45000.0,12.2359,12.2359,12.2283,12.2359,45000.0
2006-11-17 13:30:00,16.07,16.08,16.06,16.06,167500.0,12.2283,12.2359,12.2207,12.2207,167500.0
2006-11-17 14:00:00,16.07,16.08,16.06,16.08,80500.0,12.2283,12.2359,12.2207,12.2359,80500.0
2006-11-17 14:30:00,16.07,16.09,16.07,16.08,52000.0,12.2283,12.2435,12.2283,12.2359,52000.0
2006-11-17 15:00:00,16.08,16.09,16.07,16.08,65000.0,12.2359,12.2435,12.2283,12.2359,65000.0
2006-11-17 15:30:00,16.08,16.12,16.08,16.12,156000.0,12.2359,12.2663,12.2359,12.2663,156000.0
2006-11-17 16:00:00,16.12,16.14,16.12,16.14,214500.0,12.2663,12.2815,12.2663,12.2815,214500.0
2006-11-20 09:30:00,16.13,16.14,16.08,16.13,410500.0,12.2739,12.2815,12.2359,12.2739,410500.0
2006-11-20 10:00:00,16.13,16.18,16.11,16.16,507000.0,12.2739,12.312,12.2587,12.2968,507000.0
2006-11-20 10:30:00,16.16,16.2,16.16,16.18,252500.0,12.2968,12.3272,12.2968,12.312,252500.0
2006-11-20 11:00:00,16.18,16.18,16.16,16.16,116500.0,12.312,12.312,12.2968,12.2968,116500.0
2006-11-20 11:30:00,16.17,16.18,16.16,16.17,13500.0,12.3044,12.312,12.2968,12.3044,13500.0
2006-11-20 12:00:00,16.17,16.18,16.15,16.15,618500.0,12.3044,12.312,12.2891,12.2891,618500.0
2006-11-20 12:30:00,16.15,16.15,16.13,16.15,44500.0,12.2891,12.2891,12.2739,12.2891,44500.0
2006-11-20 13:00:00,16.15,16.15,16.14,16.14,37500.0,12.2891,12.2891,12.2815,12.2815,37500.0
2006-11-20 13:30:00,16.16,16.16,16.14,16.16,37000.0,12.2968,12.2968,12.2815,12.2968,37000.0
2006-11-20 14:00:00,16.16,16.17,16.1,16.11,89000.0,12.2968,12.3044,12.2511,12.2587,89000.0
2006-11-20 14:30:00,16.11,16.12,16.1,16.11,49000.0,12.2587,12.2663,12.2511,12.2587,49000.0
2006-11-20 15:00:00,16.12,16.13,16.1,16.11,35500.0,12.2663,12.2739,12.2511,12.2587,35500.0
2006-11-20 15:30:00,16.13,16.14,16.12,16.14,72500.0,12.2739,12.2815,12.2663,12.2815,72500.0
2006-11-20 16:00:00,16.13,16.14,16.13,16.14,349000.0,12.2739,12.2815,12.2739,12.2815,349000.0
2006-11-21 09:30:00,16.13,16.15,16.12,16.12,81000.0,12.2739,12.2891,12.2663,12.2663,81000.0
2006-11-21 10:00:00,16.13,16.17,16.12,16.16,81000.0,12.2739,12.3044,12.2663,12.2968,81000.0
2006-11-21 10:30:00,16.15,16.16,16.13,16.13,148000.0,12.2891,12.2968,12.2739,12.2739,148000.0
2006-11-21 11:00:00,16.14,16.14,16.1,16.12,61000.0,12.2815,12.2815,12.2511,12.2663,61000.0
2006-11-21 11:30:00,16.12,16.14,16.12,16.14,102000.0,12.2663,12.2815,12.2663,12.2815,102000.0
2006-11-21 12:00:00,16.14,16.16,16.13,16.16,101000.0,12.2815,12.2968,12.2739,12.2968,101000.0
2006-11-21 12:30:00,16.16,16.17,16.15,16.16,79500.0,12.2968,12.3044,12.2891,12.2968,79500.0
2006-11-21 13:00:00,16.17,16.17,16.14,16.14,78500.0,12.3044,12.3044,12.2815,12.2815,78500.0
2006-11-21 13:30:00,16.14,16.16,16.14,16.14,58000.0,12.2815,12.2968,12.2815,12.2815,58000.0
2006-11-21 14:00:00,16.14,16.15,16.14,16.14,119000.0,12.2815,12.2891,12.2815,12.2815,119000.0
2006-11-21 14:30:00,16.15,16.16,16.14,16.15,79500.0,12.2891,12.2968,12.2815,12.2891,79500.0
2006-11-21 15:00:00,16.15,16.16,16.15,16.16,60000.0,12.2891,12.2968,12.2891,12.2968,60000.0
2006-11-21 15:30:00,16.16,16.16,16.15,16.16,191500.0,12.2968,12.2968,12.2891,12.2968,191500.0
2006-11-21 16:00:00,16.17,16.18,16.14,16.16,408000.0,12.3044,12.312,12.2815,12.2968,408000.0
2006-11-22 09:30:00,16.17,16.23,16.17,16.2,43500.0,12.3044,12.35,12.3044,12.3272,43500.0
2006-11-22 10:00:00,16.2,16.2,16.15,16.17,78500.0,12.3272,12.3272,12.2891,12.3044,78500.0
2006-11-22 10:30:00,16.18,16.18,16.16,16.16,31500.0,12.312,12.312,12.2968,12.2968,31500.0
2006-11-22 11:00:00,16.17,16.18,16.17,16.18,58000.0,12.3044,12.312,12.3044,12.312,58000.0
2006-11-22 11:30:00,16.18,16.19,16.16,16.17,67000.0,12.312,12.3196,12.2968,12.3044,67000.0
2006-11-22 12:00:00,16.17,16.18,16.16,16.18,33500.0,12.3044,12.312,12.2968,12.312,33500.0
2006-11-22 12:30:00,16.18,16.19,16.17,16.18,32000.0,12.312,12.3196,12.3044,12.312,32000.0
2006-11-22 13:00:00,16.18,16.19,16.18,16.19,11000.0,12.312,12.3196,12.312,12.3196,11000.0
2006-11-22 13:30:00,16.19,16.2,16.19,16.2,48000.0,12.3196,12.3272,12.3196,12.3272,48000.0
2006-11-22 14:00:00,16.2,16.2,16.19,16.2,53000.0,12.3272,12.3272,12.3196,12.3272,53000.0
2006-11-22 14:30:00,16.21,16.23,16.2,16.23,15000.0,12.3348,12.35,12.3272,12.35,15000.0
2006-11-22 15:00:00,16.23,16.23,16.22,16.22,38000.0,12.35,12.35,12.3424,12.3424,38000.0
2006-11-22 15:30:00,16.22,16.25,16.22,16.25,55000.0,12.3424,12.3652,12.3424,12.3652,55000.0
2006-11-22 16:00:00,16.26,16.26,16.26,16.26,3000.0,12.3728,12.3728,12.3728,12.3728,3000.0
2006-11-24 09:30:00,16.22,16.22,16.15,16.16,83500.0,12.3424,12.3424,12.2891,12.2968,83500.0
2006-11-24 10:00:00,16.17,16.23,16.16,16.23,93500.0,12.3044,12.35,12.2968,12.35,93500.0
2006-11-24 10:30:00,16.23,16.26,16.22,16.25,146500.0,12.35,12.3728,12.3424,12.3652,146500.0
2006-11-24 11:00:00,16.24,16.26,16.24,16.25,67000.0,12.3576,12.3728,12.3576,12.3652,67000.0
2006-11-24 11:30:00,16.25,16.25,16.24,16.24,21000.0,12.3652,12.3652,12.3576,12.3576,21000.0
2006-11-24 12:00:00,16.25,16.25,16.24,16.25,20000.0,12.3652,12.3652,12.3576,12.3652,20000.0
2006-11-24 12:30:00,16.25,16.25,16.23,16.24,33500.0,12.3652,12.3652,12.35,12.3576,33500.0
2006-11-24 13:00:00,16.23,16.25,16.22,16.22,20500.0,12.35,12.3652,12.3424,12.3424,20500.0
2006-11-24 13:30:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-24 14:00:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-24 14:30:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-24 15:00:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-24 15:30:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-27 09:30:00,16.18,16.18,16.12,16.12,189000.0,12.312,12.312,12.2663,12.2663,189000.0
2006-11-27 10:00:00,16.1,16.1,16.04,16.05,126000.0,12.2511,12.2511,12.2054,12.213,126000.0
2006-11-27 10:30:00,16.04,16.06,16.03,16.05,115500.0,12.2054,12.2207,12.1978,12.213,115500.0
2006-11-27 11:00:00,16.06,16.06,15.98,15.98,208000.0,12.2207,12.2207,12.1598,12.1598,208000.0
2006-11-27 11:30:00,15.99,16.01,15.98,15.99,140000.0,12.1674,12.1826,12.1598,12.1674,140000.0
2006-11-27 12:00:00,15.99,16.0,15.98,15.99,191500.0,12.1674,12.175,12.1598,12.1674,191500.0
2006-11-27 12:30:00,15.99,16.03,15.95,15.95,383500.0,12.1674,12.1978,12.137,12.137,383500.0
2006-11-27 13:00:00,15.95,15.97,15.93,15.97,117000.0,12.137,12.1522,12.1217,12.1522,117000.0
2006-11-27 13:30:00,15.97,15.97,15.95,15.97,161000.0,12.1522,12.1522,12.137,12.1522,161000.0
2006-11-27 14:00:00,15.97,15.97,15.94,15.95,158000.0,12.1522,12.1522,12.1293,12.137,158000.0
2006-11-27 14:30:00,15.95,15.97,15.93,15.93,103500.0,12.137,12.1522,12.1217,12.1217,103500.0
2006-11-27 15:00:00,15.93,15.93,15.91,15.92,89500.0,12.1217,12.1217,12.1065,12.1141,89500.0
2006-11-27 15:30:00,15.93,15.94,15.9,15.9,135000.0,12.1217,12.1293,12.0989,12.0989,135000.0
2006-11-27 16:00:00,15.9,15.91,15.9,15.91,20000.0,12.0989,12.1065,12.0989,12.1065,20000.0
2006-11-28 09:30:00,15.85,15.91,15.82,15.87,383500.0,12.0609,12.1065,12.038,12.0761,383500.0
2006-11-28 10:00:00,15.87,15.94,15.86,15.93,414500.0,12.0761,12.1293,12.0685,12.1217,414500.0
2006-11-28 10:30:00,15.93,15.97,15.93,15.94,200500.0,12.1217,12.1522,12.1217,12.1293,200500.0
2006-11-28 11:00:00,15.95,15.97,15.93,15.93,113000.0,12.137,12.1522,12.1217,12.1217,113000.0
2006-11-28 11:30:00,15.93,15.96,15.93,15.93,101000.0,12.1217,12.1446,12.1217,12.1217,101000.0
2006-11-28 12:00:00,15.93,15.94,15.93,15.93,33500.0,12.1217,12.1293,12.1217,12.1217,33500.0
2006-11-28 12:30:00,15.92,15.93,15.88,15.9,75500.0,12.1141,12.1217,12.0837,12.0989,75500.0
2006-11-28 13:00:00,15.9,15.93,15.88,15.89,158000.0,12.0989,12.1217,12.0837,12.0913,158000.0
2006-11-28 13:30:00,15.88,15.91,15.88,15.89,109000.0,12.0837,12.1065,12.0837,12.0913,109000.0
2006-11-28 14:00:00,15.9,15.93,15.88,15.92,153000.0,12.0989,12.1217,12.0837,12.1141,153000.0
2006-11-28 14:30:00,15.93,15.94,15.92,15.93,83500.0,12.1217,12.1293,12.1141,12.1217,83500.0
2006-11-28 15:00:00,15.92,15.97,15.91,15.96,113500.0,12.1141,12.1522,12.1065,12.1446,113500.0
2006-11-28 15:30:00,15.96,15.97,15.95,15.95,80500.0,12.1446,12.1522,12.137,12.137,80500.0
2006-11-28 16:00:00,15.96,15.96,15.96,15.96,1500.0,12.1446,12.1446,12.1446,12.1446,1500.0
2006-11-29 09:30:00,16.04,16.08,16.03,16.06,161000.0,12.2054,12.2359,12.1978,12.2207,161000.0
2006-11-29 10:00:00,16.06,16.12,16.05,16.11,30000.0,12.2207,12.2663,12.213,12.2587,30000.0
2006-11-29 10:30:00,16.1,16.1,16.08,16.09,47000.0,12.2511,12.2511,12.2359,12.2435,47000.0
2006-11-29 11:00:00,16.09,16.14,16.09,16.12,87000.0,12.2435,12.2815,12.2435,12.2663,87000.0
2006-11-29 11:30:00,16.12,16.12,16.1,16.11,27000.0,12.2663,12.2663,12.2511,12.2587,27000.0
2006-11-29 12:00:00,16.11,16.12,16.11,16.11,44500.0,12.2587,12.2663,12.2587,12.2587,44500.0
2006-11-29 12:30:00,16.1,16.1,16.09,16.1,94500.0,12.2511,12.2511,12.2435,12.2511,94500.0
2006-11-29 13:00:00,16.1,16.1,16.05,16.06,125500.0,12.2511,12.2511,12.213,12.2207,125500.0
2006-11-29 13:30:00,16.04,16.06,16.02,16.06,43500.0,12.2054,12.2207,12.1902,12.2207,43500.0
2006-11-29 14:00:00,16.07,16.07,16.06,16.06,50000.0,12.2283,12.2283,12.2207,12.2207,50000.0
2006-11-29 14:30:00,16.05,16.12,16.05,16.11,109000.0,12.213,12.2663,12.213,12.2587,109000.0
2006-11-29 15:00:00,16.11,16.14,16.11,16.13,14500.0,12.2587,12.2815,12.2587,12.2739,14500.0
2006-11-29 15:30:00,16.13,16.15,16.13,16.15,56000.0,12.2739,12.2891,12.2739,12.2891,56000.0
2006-11-29 16:00:00,16.16,16.16,16.16,16.16,15500.0,12.2968,12.2968,12.2968,12.2968,15500.0
2006-11-30 09:30:00,16.19,16.2,16.13,16.18,119500.0,12.3196,12.3272,12.2739,12.312,119500.0
2006-11-30 10:00:00,16.18,16.18,16.09,16.11,137500.0,12.312,12.312,12.2435,12.2587,137500.0
2006-11-30 10:30:00,16.12,16.16,16.1,16.14,64000.0,12.2663,12.2968,12.2511,12.2815,64000.0
2006-11-30 11:00:00,16.14,16.15,16.11,16.13,175500.0,12.2815,12.2891,12.2587,12.2739,175500.0
2006-11-30 11:30:00,16.13,16.14,16.11,16.13,102000.0,12.2739,12.2815,12.2587,12.2739,102000.0
2006-11-30 12:00:00,16.13,16.17,16.13,16.16,49000.0,12.2739,12.3044,12.2739,12.2968,49000.0
2006-11-30 12:30:00,16.18,16.18,16.16,16.16,58000.0,12.312,12.312,12.2968,12.2968,58000.0
2006-11-30 13:00:00,16.17,16.2,16.16,16.2,87000.0,12.3044,12.3272,12.2968,12.3272,87000.0
2006-11-30 13:30:00,16.21,16.22,16.19,16.19,59500.0,12.3348,12.3424,12.3196,12.3196,59500.0
2006-11-30 14:00:00,16.17,16.2,16.17,16.2,51500.0,12.3044,12.3272,12.3044,12.3272,51500.0
2006-11-30 14:30:00,16.2,16.24,16.19,16.24,53000.0,12.3272,12.3576,12.3196,12.3576,53000.0
2006-11-30 15:00:00,16.24,16.24,16.22,16.24,26500.0,12.3576,12.3576,12.3424,12.3576,26500.0
2006-11-30 15:30:00,16.24,16.24,16.17,16.17,416000.0,12.3576,12.3576,12.3044,12.3044,416000.0
2006-11-30 16:00:00,16.19,16.22,16.17,16.17,25000.0,12.3196,12.3424,12.3044,12.3044,25000.0
2006-12-01 09:30:00,16.21,16.23,16.21,16.21,93000.0,12.3348,12.35,12.3348,12.3348,93000.0
2006-12-01 10:00:00,16.19,16.19,16.08,16.09,194500.0,12.3196,12.3196,12.2359,12.2435,194500.0
2006-12-01 10:30:00,16.08,16.08,16.03,16.06,86500.0,12.2359,12.2359,12.1978,12.2207,86500.0
2006-12-01 11:00:00,16.06,16.08,16.06,16.06,143500.0,12.2207,12.2359,12.2207,12.2207,143500.0
2006-12-01 11:30:00,16.06,16.14,16.06,16.14,77500.0,12.2207,12.2815,12.2207,12.2815,77500.0
2006-12-01 12:00:00,16.14,16.14,16.12,16.12,39500.0,12.2815,12.2815,12.2663,12.2663,39500.0
2006-12-01 12:30:00,16.14,16.14,16.12,16.12,37500.0,12.2815,12.2815,12.2663,12.2663,37500.0
2006-12-01 13:00:00,16.12,16.12,16.08,16.1,86000.0,12.2663,12.2663,12.2359,12.2511,86000.0
2006-12-01 13:30:00,16.08,16.08,16.04,16.05,17500.0,12.2359,12.2359,12.2054,12.213,17500.0
2006-12-01 14:00:00,16.06,16.09,16.04,16.07,70500.0,12.2207,12.2435,12.2054,12.2283,70500.0
2006-12-01 14:30:00,16.06,16.07,16.01,16.05,83500.0,12.2207,12.2283,12.1826,12.213,83500.0
2006-12-01 15:00:00,16.06,16.12,16.06,16.12,47000.0,12.2207,12.2663,12.2207,12.2663,47000.0
2006-12-01 15:30:00,16.12,16.23,16.11,16.19,66000.0,12.2663,12.35,12.2587,12.3196,66000.0
2006-12-01 16:00:00,16.18,16.19,16.18,16.19,5000.0,12.312,12.3196,12.312,12.3196,5000.0
2006-12-04 09:30:00,16.23,16.27,16.23,16.25,78000.0,12.35,12.3805,12.35,12.3652,78000.0
2006-12-04 10:00:00,16.25,16.3,16.24,16.28,91500.0,12.3652,12.4033,12.3576,12.3881,91500.0
2006-12-04 10:30:00,16.28,16.31,16.25,16.29,62000.0,12.3881,12.4109,12.3652,12.3957,62000.0
2006-12-04 11:00:00,16.3,16.37,16.29,16.35,62500.0,12.4033,12.4565,12.3957,12.4413,62500.0
2006-12-04 11:30:00,16.35,16.36,16.34,16.34,106500.0,12.4413,12.4489,12.4337,12.4337,106500.0
2006-12-04 12:00:00,16.35,16.35,16.33,16.33,133000.0,12.4413,12.4413,12.4261,12.4261,133000.0
2006-12-04 12:30:00,16.34,16.35,16.33,16.35,127500.0,12.4337,12.4413,12.4261,12.4413,127500.0
2006-12-04 13:00:00,16.35,16.37,16.34,16.36,142500.0,12.4413,12.4565,12.4337,12.4489,142500.0
2006-12-04 13:30:00,16.37,16.39,16.36,16.39,125500.0,12.4565,12.4718,12.4489,12.4718,125500.0
2006-12-04 14:00:00,16.38,16.39,16.36,16.36,130000.0,12.4642,12.4718,12.4489,12.4489,130000.0
2006-12-04 14:30:00,16.36,16.4,16.36,16.4,181500.0,12.4489,12.4794,12.4489,12.4794,181500.0
2006-12-04 15:00:00,16.41,16.41,16.37,16.37,135000.0,12.487,12.487,12.4565,12.4565,135000.0
2006-12-04 15:30:00,16.36,16.39,16.36,16.38,176000.0,12.4489,12.4718,12.4489,12.4642,176000.0
2006-12-04 16:00:00,16.36,16.36,16.36,16.36,4500.0,12.4489,12.4489,12.4489,12.4489,4500.0
2006-12-05 09:30:00,16.42,16.46,16.35,16.38,121500.0,12.4946,12.525,12.4413,12.4642,121500.0
2006-12-05 10:00:00,16.38,16.45,16.38,16.42,178000.0,12.4642,12.5174,12.4642,12.4946,178000.0
2006-12-05 10:30:00,16.43,16.43,16.41,16.42,602500.0,12.5022,12.5022,12.487,12.4946,602500.0
2006-12-05 11:00:00,16.42,16.43,16.41,16.43,61500.0,12.4946,12.5022,12.487,12.5022,61500.0
2006-12-05 11:30:00,16.43,16.44,16.41,16.41,59000.0,12.5022,12.5098,12.487,12.487,59000.0
2006-12-05 12:00:00,16.4,16.41,16.39,16.4,28000.0,12.4794,12.487,12.4718,12.4794,28000.0
2006-12-05 12:30:00,16.4,16.42,16.39,16.41,57000.0,12.4794,12.4946,12.4718,12.487,57000.0
2006-12-05 13:00:00,16.41,16.43,16.4,16.41,23000.0,12.487,12.5022,12.4794,12.487,23000.0
2006-12-05 13:30:00,16.41,16.42,16.41,16.41,28500.0,12.487,12.4946,12.487,12.487,28500.0
2006-12-05 14:00:00,16.42,16.44,16.41,16.42,46000.0,12.4946,12.5098,12.487,12.4946,46000.0
2006-12-05 14:30:00,16.42,16.45,16.42,16.43,65000.0,12.4946,12.5174,12.4946,12.5022,65000.0
2006-12-05 15:00:00,16.43,16.44,16.41,16.42,74500.0,12.5022,12.5098,12.487,12.4946,74500.0
2006-12-05 15:30:00,16.41,16.43,16.4,16.43,24500.0,12.487,12.5022,12.4794,12.5022,24500.0
2006-12-05 16:00:00,16.43,16.43,16.4,16.4,37000.0,12.5022,12.5022,12.4794,12.4794,37000.0
2006-12-06 09:30:00,16.42,16.42,16.37,16.39,94500.0,12.4946,12.4946,12.4565,12.4718,94500.0
2006-12-06 10:00:00,16.38,16.44,16.37,16.43,106000.0,12.4642,12.5098,12.4565,12.5022,106000.0
2006-12-06 10:30:00,16.43,16.45,16.41,16.42,78000.0,12.5022,12.5174,12.487,12.4946,78000.0
2006-12-06 11:00:00,16.42,16.45,16.42,16.45,132000.0,12.4946,12.5174,12.4946,12.5174,132000.0
2006-12-06 11:30:00,16.45,16.45,16.43,16.43,146000.0,12.5174,12.5174,12.5022,12.5022,146000.0
2006-12-06 12:00:00,16.42,16.44,16.42,16.43,253500.0,12.4946,12.5098,12.4946,12.5022,253500.0
2006-12-06 12:30:00,16.43,16.46,16.43,16.46,233000.0,12.5022,12.525,12.5022,12.525,233000.0
2006-12-06 13:00:00,16.45,16.47,16.44,16.45,56500.0,12.5174,12.5326,12.5098,12.5174,56500.0
2006-12-06 13:30:00,16.46,16.46,16.43,16.44,37500.0,12.525,12.525,12.5022,12.5098,37500.0
2006-12-06 14:00:00,16.45,16.46,16.44,16.45,81500.0,12.5174,12.525,12.5098,12.5174,81500.0
2006-12-06 14:30:00,16.45,16.45,16.44,16.44,87500.0,12.5174,12.5174,12.5098,12.5098,87500.0
2006-12-06 15:00:00,16.44,16.44,16.41,16.42,68500.0,12.5098,12.5098,12.487,12.4946,68500.0
2006-12-06 15:30:00,16.42,16.42,16.41,16.41,72000.0,12.4946,12.4946,12.487,12.487,72000.0
2006-12-06 16:00:00,16.4,16.4,16.4,16.4,13000.0,12.4794,12.4794,12.4794,12.4794,13000.0
2006-12-07 09:30:00,16.45,16.46,16.44,16.44,37500.0,12.5174,12.525,12.5098,12.5098,37500.0
2006-12-07 10:00:00,16.43,16.43,16.36,16.37,83000.0,12.5022,12.5022,12.4489,12.4565,83000.0
2006-12-07 10:30:00,16.35,16.37,16.32,16.36,63500.0,12.4413,12.4565,12.4185,12.4489,63500.0
2006-12-07 11:00:00,16.36,16.37,16.35,16.36,20500.0,12.4489,12.4565,12.4413,12.4489,20500.0
2006-12-07 11:30:00,16.36,16.4,16.36,16.39,39500.0,12.4489,12.4794,12.4489,12.4718,39500.0
2006-12-07 12:00:00,16.39,16.42,16.39,16.41,99500.0,12.4718,12.4946,12.4718,12.487,99500.0
2006-12-07 12:30:00,16.41,16.42,16.39,16.4,21500.0,12.487,12.4946,12.4718,12.4794,21500.0
2006-12-07 13:00:00,16.39,16.42,16.39,16.42,20000.0,12.4718,12.4946,12.4718,12.4946,20000.0
2006-12-07 13:30:00,16.43,16.43,16.41,16.42,38000.0,12.5022,12.5022,12.487,12.4946,38000.0
2006-12-07 14:00:00,16.42,16.42,16.36,16.37,26500.0,12.4946,12.4946,12.4489,12.4565,26500.0
2006-12-07 14:30:00,16.36,16.38,16.36,16.37,45000.0,12.4489,12.4642,12.4489,12.4565,45000.0
2006-12-07 15:00:00,16.36,16.36,16.33,16.35,73000.0,12.4489,12.4489,12.4261,12.4413,73000.0
2006-12-07 15:30:00,16.34,16.36,16.33,16.34,73000.0,12.4337,12.4489,12.4261,12.4337,73000.0
2006-12-07 16:00:00,16.34,16.34,16.34,16.34,22500.0,12.4337,12.4337,12.4337,12.4337,22500.0
2006-12-08 09:30:00,16.32,16.37,16.29,16.32,97000.0,12.4185,12.4565,12.3957,12.4185,97000.0
2006-12-08 10:00:00,16.3,16.33,16.26,16.31,205000.0,12.4033,12.4261,12.3728,12.4109,205000.0
2006-12-08 10:30:00,16.32,16.35,16.31,16.33,68500.0,12.4185,12.4413,12.4109,12.4261,68500.0
2006-12-08 11:00:00,16.33,16.4,16.33,16.4,61000.0,12.4261,12.4794,12.4261,12.4794,61000.0
2006-12-08 11:30:00,16.4,16.42,16.39,16.39,65000.0,12.4794,12.4946,12.4718,12.4718,65000.0
2006-12-08 12:00:00,16.39,16.4,16.37,16.38,63500.0,12.4718,12.4794,12.4565,12.4642,63500.0
2006-12-08 12:30:00,16.38,16.38,16.36,16.36,90500.0,12.4642,12.4642,12.4489,12.4489,90500.0
2006-12-08 13:00:00,16.36,16.38,16.36,16.36,29000.0,12.4489,12.4642,12.4489,12.4489,29000.0
2006-12-08 13:30:00,16.36,16.38,16.34,16.34,80000.0,12.4489,12.4642,12.4337,12.4337,80000.0
2006-12-08 14:00:00,16.35,16.36,16.35,16.36,54500.0,12.4413,12.4489,12.4413,12.4489,54500.0
2006-12-08 14:30:00,16.35,16.37,16.34,16.37,91500.0,12.4413,12.4565,12.4337,12.4565,91500.0
2006-12-08 15:00:00,16.36,16.37,16.36,16.36,81000.0,12.4489,12.4565,12.4489,12.4489,81000.0
2006-12-08 15:30:00,16.35,16.35,16.34,16.34,30000.0,12.4413,12.4413,12.4337,12.4337,30000.0
2006-12-08 16:00:00,16.33,16.33,16.32,16.32,22000.0,12.4261,12.4261,12.4185,12.4185,22000.0
2006-12-11 09:30:00,16.37,16.37,16.27,16.32,313500.0,12.4565,12.4565,12.3805,12.4185,313500.0
2006-12-11 10:00:00,16.33,16.36,16.31,16.35,103500.0,12.4261,12.4489,12.4109,12.4413,103500.0
2006-12-11 10:30:00,16.35,16.36,16.33,16.33,77000.0,12.4413,12.4489,12.4261,12.4261,77000.0
2006-12-11 11:00:00,16.33,16.35,16.33,16.33,219000.0,12.4261,12.4413,12.4261,12.4261,219000.0
2006-12-11 11:30:00,16.34,16.34,16.33,16.33,81000.0,12.4337,12.4337,12.4261,12.4261,81000.0
2006-12-11 12:00:00,16.34,16.34,16.3,16.31,20000.0,12.4337,12.4337,12.4033,12.4109,20000.0
2006-12-11 12:30:00,16.3,16.32,16.3,16.32,27500.0,12.4033,12.4185,12.4033,12.4185,27500.0
2006-12-11 13:00:00,16.31,16.33,16.31,16.33,33000.0,12.4109,12.4261,12.4109,12.4261,33000.0
2006-12-11 13:30:00,16.32,16.34,16.32,16.34,44500.0,12.4185,12.4337,12.4185,12.4337,44500.0
2006-12-11 14:00:00,16.34,16.34,16.33,16.33,20500.0,12.4337,12.4337,12.4261,12.4261,20500.0
2006-12-11 14:30:00,16.33,16.34,16.32,16.33,82500.0,12.4261,12.4337,12.4185,12.4261,82500.0
2006-12-11 15:00:00,16.33,16.34,16.31,16.32,106500.0,12.4261,12.4337,12.4109,12.4185,106500.0
2006-12-11 15:30:00,16.32,16.32,16.31,16.32,52000.0,12.4185,12.4185,12.4109,12.4185,52000.0
2006-12-11 16:00:00,16.32,16.32,16.32,16.32,9000.0,12.4185,12.4185,12.4185,12.4185,9000.0
2006-12-12 09:30:00,16.35,16.35,16.29,16.3,142000.0,12.4413,12.4413,12.3957,12.4033,142000.0
2006-12-12 10:00:00,16.3,16.3,16.27,16.28,21000.0,12.4033,12.4033,12.3805,12.3881,21000.0
2006-12-12 10:30:00,16.28,16.31,16.27,16.28,87000.0,12.3881,12.4109,12.3805,12.3881,87000.0
2006-12-12 11:00:00,16.27,16.29,16.27,16.28,146000.0,12.3805,12.3957,12.3805,12.3881,146000.0
2006-12-12 11:30:00,16.28,16.28,16.23,16.24,70500.0,12.3881,12.3881,12.35,12.3576,70500.0
2006-12-12 12:00:00,16.24,16.25,16.16,16.16,116000.0,12.3576,12.3652,12.2968,12.2968,116000.0
2006-12-12 12:30:00,16.16,16.2,16.16,16.18,279500.0,12.2968,12.3272,12.2968,12.312,279500.0
2006-12-12 13:00:00,16.19,16.19,16.18,16.19,62500.0,12.3196,12.3196,12.312,12.3196,62500.0
2006-12-12 13:30:00,16.19,16.2,16.18,16.19,57500.0,12.3196,12.3272,12.312,12.3196,57500.0
2006-12-12 14:00:00,16.19,16.26,16.14,16.24,150000.0,12.3196,12.3728,12.2815,12.3576,150000.0
2006-12-12 14:30:00,16.24,16.25,16.18,16.23,100000.0,12.3576,12.3652,12.312,12.35,100000.0
2006-12-12 15:00:00,16.22,16.24,16.21,16.22,130000.0,12.3424,12.3576,12.3348,12.3424,130000.0
2006-12-12 15:30:00,16.23,16.25,16.22,16.23,132500.0,12.35,12.3652,12.3424,12.35,132500.0
2006-12-12 16:00:00,16.23,16.23,16.23,16.23,4000.0,12.35,12.35,12.35,12.35,4000.0
2006-12-13 09:30:00,16.33,16.33,16.29,16.31,161000.0,12.4261,12.4261,12.3957,12.4109,161000.0
2006-12-13 10:00:00,16.31,16.31,16.28,16.29,71500.0,12.4109,12.4109,12.3881,12.3957,71500.0
2006-12-13 10:30:00,16.28,16.28,16.24,16.28,168500.0,12.3881,12.3881,12.3576,12.3881,168500.0
2006-12-13 11:00:00,16.27,16.29,16.27,16.29,18000.0,12.3805,12.3957,12.3805,12.3957,18000.0
2006-12-13 11:30:00,16.28,16.29,16.27,16.29,57000.0,12.3881,12.3957,12.3805,12.3957,57000.0
2006-12-13 12:00:00,16.29,16.29,16.25,16.26,64500.0,12.3957,12.3957,12.3652,12.3728,64500.0
2006-12-13 12:30:00,16.26,16.26,16.25,16.26,34000.0,12.3728,12.3728,12.3652,12.3728,34000.0
2006-12-13 13:00:00,16.26,16.28,16.26,16.27,138500.0,12.3728,12.3881,12.3728,12.3805,138500.0
2006-12-13 13:30:00,16.26,16.26,16.22,16.25,52000.0,12.3728,12.3728,12.3424,12.3652,52000.0
2006-12-13 14:00:00,16.25,16.26,16.24,16.24,77500.0,12.3652,12.3728,12.3576,12.3576,77500.0
2006-12-13 14:30:00,16.24,16.25,16.23,16.24,39500.0,12.3576,12.3652,12.35,12.3576,39500.0
2006-12-13 15:00:00,16.23,16.26,16.23,16.24,48500.0,12.35,12.3728,12.35,12.3576,48500.0
2006-12-13 15:30:00,16.24,16.27,16.24,16.27,37500.0,12.3576,12.3805,12.3576,12.3805,37500.0
2006-12-13 16:00:00,16.26,16.27,16.26,16.27,17000.0,12.3728,12.3805,12.3728,12.3805,17000.0
2006-12-14 09:30:00,16.3,16.43,16.28,16.41,93000.0,12.4033,12.5022,12.3881,12.487,93000.0
2006-12-14 10:00:00,16.43,16.46,16.41,16.42,114500.0,12.5022,12.525,12.487,12.4946,114500.0
2006-12-14 10:30:00,16.4,16.43,16.39,16.41,116000.0,12.4794,12.5022,12.4718,12.487,116000.0
2006-12-14 11:00:00,16.41,16.42,16.4,16.4,57500.0,12.487,12.4946,12.4794,12.4794,57500.0
2006-12-14 11:30:00,16.41,16.41,16.39,16.4,38000.0,12.487,12.487,12.4718,12.4794,38000.0
2006-12-14 12:00:00,16.41,16.41,16.39,16.4,153500.0,12.487,12.487,12.4718,12.4794,153500.0
2006-12-14 12:30:00,16.4,16.42,16.39,16.4,46000.0,12.4794,12.4946,12.4718,12.4794,46000.0
2006-12-14 13:00:00,16.4,16.41,16.4,16.41,24000.0,12.4794,12.487,12.4794,12.487,24000.0
2006-12-14 13:30:00,16.41,16.42,16.4,16.4,54500.0,12.487,12.4946,12.4794,12.4794,54500.0
2006-12-14 14:00:00,16.4,16.41,16.39,16.41,70500.0,12.4794,12.487,12.4718,12.487,70500.0
2006-12-14 14:30:00,16.4,16.42,16.4,16.41,18000.0,12.4794,12.4946,12.4794,12.487,18000.0
2006-12-14 15:00:00,16.39,16.41,16.39,16.39,30000.0,12.4718,12.487,12.4718,12.4718,30000.0
2006-12-14 15:30:00,16.4,16.41,16.38,16.38,56000.0,12.4794,12.487,12.4642,12.4642,56000.0
2006-12-14 16:00:00,16.38,16.38,16.38,16.38,25000.0,12.4642,12.4642,12.4642,12.4642,25000.0
2006-12-15 09:30:00,16.45,16.45,16.39,16.43,239500.0,12.5174,12.5174,12.4718,12.5022,239500.0
2006-12-15 10:00:00,16.42,16.42,16.4,16.4,35000.0,12.4946,12.4946,12.4794,12.4794,35000.0
2006-12-15 10:30:00,16.41,16.42,16.4,16.42,37500.0,12.487,12.4946,12.4794,12.4946,37500.0
2006-12-15 11:00:00,16.41,16.43,16.4,16.41,45000.0,12.487,12.5022,12.4794,12.487,45000.0
2006-12-15 11:30:00,16.4,16.41,16.4,16.41,54000.0,12.4794,12.487,12.4794,12.487,54000.0
2006-12-15 12:00:00,16.4,16.4,16.37,16.38,49500.0,12.4794,12.4794,12.4565,12.4642,49500.0
2006-12-15 12:30:00,16.38,16.41,16.38,16.39,38000.0,12.4642,12.487,12.4642,12.4718,38000.0
2006-12-15 13:00:00,16.38,16.39,16.37,16.37,25500.0,12.4642,12.4718,12.4565,12.4565,25500.0
2006-12-15 13:30:00,16.37,16.37,16.34,16.37,40500.0,12.4565,12.4565,12.4337,12.4565,40500.0
2006-12-15 14:00:00,16.36,16.37,16.35,16.37,27000.0,12.4489,12.4565,12.4413,12.4565,27000.0
2006-12-15 14:30:00,16.37,16.37,16.36,16.37,30500.0,12.4565,12.4565,12.4489,12.4565,30500.0
2006-12-15 15:00:00,16.37,16.37,16.35,16.36,29000.0,12.4565,12.4565,12.4413,12.4489,29000.0
2006-12-15 15:30:00,16.36,16.36,16.32,16.33,928500.0,12.4489,12.4489,12.4185,12.4261,928500.0
2006-12-15 16:00:00,16.31,16.34,16.29,16.34,115500.0,12.4109,12.4337,12.3957,12.4337,115500.0
2006-12-18 09:30:00,16.39,16.39,16.34,16.38,169500.0,12.4718,12.4718,12.4337,12.4642,169500.0
2006-12-18 10:00:00,16.39,16.39,16.35,16.36,35000.0,12.4718,12.4718,12.4413,12.4489,35000.0
2006-12-18 10:30:00,16.36,16.36,16.33,16.34,36500.0,12.4489,12.4489,12.4261,12.4337,36500.0
2006-12-18 11:00:00,16.33,16.33,16.32,16.32,37000.0,12.4261,12.4261,12.4185,12.4185,37000.0
2006-12-18 11:30:00,16.33,16.33,16.29,16.29,29000.0,12.4261,12.4261,12.3957,12.3957,29000.0
2006-12-18 12:00:00,16.29,16.29,16.22,16.25,90000.0,12.3957,12.3957,12.3424,12.3652,90000.0
2006-12-18 12:30:00,16.25,16.25,16.23,16.23,56000.0,12.3652,12.3652,12.35,12.35,56000.0
2006-12-18 13:00:00,16.23,16.23,16.22,16.23,14000.0,12.35,12.35,12.3424,12.35,14000.0
2006-12-18 13:30:00,16.23,16.26,16.22,16.25,31000.0,12.35,12.3728,12.3424,12.3652,31000.0
2006-12-18 14:00:00,16.25,16.25,16.22,16.23,27000.0,12.3652,12.3652,12.3424,12.35,27000.0
2006-12-18 14:30:00,16.23,16.23,16.17,16.18,135500.0,12.35,12.35,12.3044,12.312,135500.0
2006-12-18 15:00:00,16.18,16.18,16.15,16.16,27500.0,12.312,12.312,12.2891,12.2968,27500.0
2006-12-18 15:30:00,16.17,16.18,16.15,16.17,139500.0,12.3044,12.312,12.2891,12.3044,139500.0
2006-12-18 16:00:00,16.17,16.18,16.16,16.18,14000.0,12.3044,12.312,12.2968,12.312,14000.0
2006-12-19 09:30:00,16.11,16.12,16.04,16.08,123000.0,12.2587,12.2663,12.2054,12.2359,123000.0
2006-12-19 10:00:00,16.08,16.13,16.08,16.12,85500.0,12.2359,12.2739,12.2359,12.2663,85500.0
2006-12-19 10:30:00,16.12,16.12,16.08,16.12,97500.0,12.2663,12.2663,12.2359,12.2663,97500.0
2006-12-19 11:00:00,16.12,16.14,16.09,16.09,48500.0,12.2663,12.2815,12.2435,12.2435,48500.0
2006-12-19 11:30:00,16.1,16.11,16.08,16.09,88500.0,12.2511,12.2587,12.2359,12.2435,88500.0
2006-12-19 12:00:00,16.09,16.11,16.07,16.08,32500.0,12.2435,12.2587,12.2283,12.2359,32500.0
2006-12-19 12:30:00,16.1,16.12,16.1,16.12,48500.0,12.2511,12.2663,12.2511,12.2663,48500.0
2006-12-19 13:00:00,16.12,16.12,16.1,16.1,61000.0,12.2663,12.2663,12.2511,12.2511,61000.0
2006-12-19 13:30:00,16.12,16.14,16.11,16.14,35500.0,12.2663,12.2815,12.2587,12.2815,35500.0
2006-12-19 14:00:00,16.14,16.19,16.14,16.15,125000.0,12.2815,12.3196,12.2815,12.2891,125000.0
2006-12-19 14:30:00,16.16,16.19,16.15,16.17,22000.0,12.2968,12.3196,12.2891,12.3044,22000.0
2006-12-19 15:00:00,16.18,16.22,16.18,16.2,33000.0,12.312,12.3424,12.312,12.3272,33000.0
2006-12-19 15:30:00,16.19,16.2,16.18,16.19,48500.0,12.3196,12.3272,12.312,12.3196,48500.0
2006-12-19 16:00:00,16.19,16.19,16.17,16.18,47000.0,12.3196,12.3196,12.3044,12.312,47000.0
2006-12-20 09:30:00,16.21,16.26,16.2,16.26,53500.0,12.3348,12.3728,12.3272,12.3728,53500.0
2006-12-20 10:00:00,16.26,16.28,16.26,16.27,28500.0,12.3728,12.3881,12.3728,12.3805,28500.0
2006-12-20 10:30:00,16.26,16.28,16.25,16.27,45000.0,12.3728,12.3881,12.3652,12.3805,45000.0
2006-12-20 11:00:00,16.27,16.28,16.26,16.27,58000.0,12.3805,12.3881,12.3728,12.3805,58000.0
2006-12-20 11:30:00,16.27,16.28,16.26,16.27,19000.0,12.3805,12.3881,12.3728,12.3805,19000.0
2006-12-20 12:00:00,16.26,16.28,16.26,16.28,71000.0,12.3728,12.3881,12.3728,12.3881,71000.0
2006-12-20 12:30:00,16.27,16.27,16.25,16.26,24500.0,12.3805,12.3805,12.3652,12.3728,24500.0
2006-12-20 13:00:00,16.26,16.26,16.21,16.22,38500.0,12.3728,12.3728,12.3348,12.3424,38500.0
2006-12-20 13:30:00,16.22,16.22,16.19,16.2,37000.0,12.3424,12.3424,12.3196,12.3272,37000.0
2006-12-20 14:00:00,16.21,16.23,16.2,16.22,29000.0,12.3348,12.35,12.3272,12.3424,29000.0
2006-12-20 14:30:00,16.22,16.22,16.2,16.21,72000.0,12.3424,12.3424,12.3272,12.3348,72000.0
2006-12-20 15:00:00,16.21,16.22,16.2,16.22,101000.0,12.3348,12.3424,12.3272,12.3424,101000.0
2006-12-20 15:30:00,16.22,16.22,16.2,16.21,125500.0,12.3424,12.3424,12.3272,12.3348,125500.0
2006-12-20 16:00:00,16.22,16.22,16.22,16.22,500.0,12.3424,12.3424,12.3424,12.3424,500.0
2006-12-21 09:30:00,16.18,16.22,16.16,16.18,130500.0,12.3573,12.3878,12.342,12.3573,130500.0
2006-12-21 10:00:00,16.18,16.2,16.14,16.16,66000.0,12.3573,12.3725,12.3267,12.342,66000.0
2006-12-21 10:30:00,16.17,16.18,16.16,16.16,59500.0,12.3496,12.3573,12.342,12.342,59500.0
2006-12-21 11:00:00,16.17,16.18,16.16,16.17,48000.0,12.3496,12.3573,12.342,12.3496,48000.0
2006-12-21 11:30:00,16.17,16.18,16.16,16.17,33000.0,12.3496,12.3573,12.342,12.3496,33000.0
2006-12-21 12:00:00,16.15,16.16,16.11,16.12,87000.0,12.3343,12.342,12.3038,12.3114,87000.0
2006-12-21 12:30:00,16.12,16.12,16.06,16.08,93500.0,12.3114,12.3114,12.2656,12.2809,93500.0
2006-12-21 13:00:00,16.07,16.07,16.05,16.06,28000.0,12.2732,12.2732,12.258,12.2656,28000.0
2006-12-21 13:30:00,16.07,16.08,16.05,16.06,99000.0,12.2732,12.2809,12.258,12.2656,99000.0
2006-12-21 14:00:00,16.05,16.07,16.04,16.06,27500.0,12.258,12.2732,12.2503,12.2656,27500.0
2006-12-21 14:30:00,16.06,16.07,16.05,16.06,23000.0,12.2656,12.2732,12.258,12.2656,23000.0
2006-12-21 15:00:00,16.06,16.08,16.05,16.07,26500.0,12.2656,12.2809,12.258,12.2732,26500.0
2006-12-21 15:30:00,16.07,16.08,16.06,16.07,64500.0,12.2732,12.2809,12.2656,12.2732,64500.0
2006-12-21 16:00:00,16.08,16.08,16.08,16.08,27000.0,12.2809,12.2809,12.2809,12.2809,27000.0
2006-12-22 09:30:00,16.07,16.08,15.98,16.03,108000.0,12.2732,12.2809,12.2045,12.2427,108000.0
2006-12-22 10:00:00,16.03,16.06,16.02,16.06,120500.0,12.2427,12.2656,12.2351,12.2656,120500.0
2006-12-22 10:30:00,16.07,16.07,16.03,16.03,21500.0,12.2732,12.2732,12.2427,12.2427,21500.0
2006-12-22 11:00:00,16.04,16.05,16.01,16.02,38500.0,12.2503,12.258,12.2274,12.2351,38500.0
2006-12-22 11:30:00,16.03,16.03,16.01,16.01,68500.0,12.2427,12.2427,12.2274,12.2274,68500.0
2006-12-22 12:00:00,16.0,16.01,16.0,16.0,130500.0,12.2198,12.2274,12.2198,12.2198,130500.0
2006-12-22 12:30:00,16.0,16.03,16.0,16.01,34500.0,12.2198,12.2427,12.2198,12.2274,34500.0
2006-12-22 13:00:00,16.0,16.01,15.99,16.0,18500.0,12.2198,12.2274,12.2121,12.2198,18500.0
2006-12-22 13:30:00,16.01,16.02,16.0,16.01,43000.0,12.2274,12.2351,12.2198,12.2274,43000.0
2006-12-22 14:00:00,16.01,16.03,16.0,16.01,49500.0,12.2274,12.2427,12.2198,12.2274,49500.0
2006-12-22 14:30:00,16.01,16.03,16.01,16.02,19000.0,12.2274,12.2427,12.2274,12.2351,19000.0
2006-12-22 15:00:00,16.03,16.04,16.02,16.03,50500.0,12.2427,12.2503,12.2351,12.2427,50500.0
2006-12-22 15:30:00,16.03,16.04,16.0,16.0,77500.0,12.2427,12.2503,12.2198,12.2198,77500.0
2006-12-22 16:00:00,16.0,16.0,15.98,15.99,26500.0,12.2198,12.2198,12.2045,12.2121,26500.0
2006-12-26 09:30:00,15.95,16.09,15.94,16.08,57000.0,12.1816,12.2885,12.174,12.2809,57000.0
2006-12-26 10:00:00,16.08,16.09,16.07,16.07,9500.0,12.2809,12.2885,12.2732,12.2732,9500.0
2006-12-26 10:30:00,16.06,16.07,16.05,16.05,88000.0,12.2656,12.2732,12.258,12.258,88000.0
2006-12-26 11:00:00,16.05,16.07,16.03,16.06,35000.0,12.258,12.2732,12.2427,12.2656,35000.0
2006-12-26 11:30:00,16.06,16.07,16.04,16.06,20500.0,12.2656,12.2732,12.2503,12.2656,20500.0
2006-12-26 12:00:00,16.06,16.06,16.04,16.04,23000.0,12.2656,12.2656,12.2503,12.2503,23000.0
2006-12-26 12:30:00,16.05,16.05,16.04,16.05,40000.0,12.258,12.258,12.2503,12.258,40000.0
2006-12-26 13:00:00,16.05,16.07,16.03,16.04,34500.0,12.258,12.2732,12.2427,12.2503,34500.0
2006-12-26 13:30:00,16.06,16.07,16.04,16.07,10500.0,12.2656,12.2732,12.2503,12.2732,10500.0
2006-12-26 14:00:00,16.07,16.08,16.06,16.07,11500.0,12.2732,12.2809,12.2656,12.2732,11500.0
2006-12-26 14:30:00,16.07,16.08,16.06,16.06,33000.0,12.2732,12.2809,12.2656,12.2656,33000.0
2006-12-26 15:00:00,16.06,16.08,16.06,16.07,40000.0,12.2656,12.2809,12.2656,12.2732,40000.0
2006-12-26 15:30:00,16.07,16.11,16.07,16.08,79500.0,12.2732,12.3038,12.2732,12.2809,79500.0
2006-12-26 16:00:00,16.1,16.1,16.08,16.08,16500.0,12.2962,12.2962,12.2809,12.2809,16500.0
2006-12-27 09:30:00,16.16,16.23,16.16,16.2,80500.0,12.342,12.3954,12.342,12.3725,80500.0
2006-12-27 10:00:00,16.2,16.22,16.17,16.19,57500.0,12.3725,12.3878,12.3496,12.3649,57500.0
2006-12-27 10:30:00,16.19,16.21,16.17,16.21,191000.0,12.3649,12.3802,12.3496,12.3802,191000.0
2006-12-27 11:00:00,16.22,16.22,16.2,16.2,34500.0,12.3878,12.3878,12.3725,12.3725,34500.0
2006-12-27 11:30:00,16.2,16.22,16.2,16.21,31500.0,12.3725,12.3878,12.3725,12.3802,31500.0
2006-12-27 12:00:00,16.21,16.21,16.2,16.2,67000.0,12.3802,12.3802,12.3725,12.3725,67000.0
2006-12-27 12:30:00,16.2,16.21,16.19,16.19,85000.0,12.3725,12.3802,12.3649,12.3649,85000.0
2006-12-27 13:00:00,16.19,16.2,16.18,16.19,33000.0,12.3649,12.3725,12.3573,12.3649,33000.0
2006-12-27 13:30:00,16.2,16.2,16.18,16.2,42500.0,12.3725,12.3725,12.3573,12.3725,42500.0
2006-12-27 14:00:00,16.21,16.23,16.2,16.22,29000.0,12.3802,12.3954,12.3725,12.3878,29000.0
2006-12-27 14:30:00,16.21,16.23,16.21,16.23,31500.0,12.3802,12.3954,12.3802,12.3954,31500.0
2006-12-27 15:00:00,16.22,16.24,16.22,16.23,60500.0,12.3878,12.4031,12.3878,12.3954,60500.0
2006-12-27 15:30:00,16.23,16.25,16.22,16.24,74500.0,12.3954,12.4107,12.3878,12.4031,74500.0
2006-12-27 16:00:00,16.23,16.24,16.2,16.2,15500.0,12.3954,12.4031,12.3725,12.3725,15500.0
2006-12-28 09:30:00,16.24,16.25,16.17,16.19,102500.0,12.4031,12.4107,12.3496,12.3649,102500.0
2006-12-28 10:00:00,16.21,16.24,16.19,16.21,111500.0,12.3802,12.4031,12.3649,12.3802,111500.0
2006-12-28 10:30:00,16.21,16.21,16.18,16.19,52500.0,12.3802,12.3802,12.3573,12.3649,52500.0
2006-12-28 11:00:00,16.18,16.19,16.17,16.19,35000.0,12.3573,12.3649,12.3496,12.3649,35000.0
2006-12-28 11:30:00,16.19,16.2,16.18,16.19,48000.0,12.3649,12.3725,12.3573,12.3649,48000.0
2006-12-28 12:00:00,16.2,16.22,16.19,16.21,96500.0,12.3725,12.3878,12.3649,12.3802,96500.0
2006-12-28 12:30:00,16.22,16.22,16.2,16.2,47500.0,12.3878,12.3878,12.3725,12.3725,47500.0
2006-12-28 13:00:00,16.2,16.21,16.17,16.18,28000.0,12.3725,12.3802,12.3496,12.3573,28000.0
2006-12-28 13:30:00,16.19,16.2,16.18,16.2,23500.0,12.3649,12.3725,12.3573,12.3725,23500.0
2006-12-28 14:00:00,16.2,16.23,16.19,16.22,23500.0,12.3725,12.3954,12.3649,12.3878,23500.0
2006-12-28 14:30:00,16.22,16.23,16.21,16.23,30500.0,12.3878,12.3954,12.3802,12.3954,30500.0
2006-12-28 15:00:00,16.22,16.23,16.2,16.22,30500.0,12.3878,12.3954,12.3725,12.3878,30500.0
2006-12-28 15:30:00,16.21,16.22,16.18,16.18,118500.0,12.3802,12.3878,12.3573,12.3573,118500.0
2006-12-28 16:00:00,16.17,16.17,16.16,16.16,196500.0,12.3496,12.3496,12.342,12.342,196500.0
2006-12-29 09:30:00,16.17,16.19,16.15,16.19,85000.0,12.3496,12.3649,12.3343,12.3649,85000.0
2006-12-29 10:00:00,16.2,16.21,16.19,16.2,68500.0,12.3725,12.3802,12.3649,12.3725,68500.0
2006-12-29 10:30:00,16.2,16.2,16.17,16.18,111000.0,12.3725,12.3725,12.3496,12.3573,111000.0
2006-12-29 11:00:00,16.17,16.18,16.15,16.16,1051500.0,12.3496,12.3573,12.3343,12.342,1051500.0
2006-12-29 11:30:00,16.16,16.16,16.15,16.16,203000.0,12.342,12.342,12.3343,12.342,203000.0
2006-12-29 12:00:00,16.16,16.17,16.16,16.17,50500.0,12.342,12.3496,12.342,12.3496,50500.0
2006-12-29 12:30:00,16.16,16.17,16.14,16.15,61500.0,12.342,12.3496,12.3267,12.3343,61500.0
2006-12-29 13:00:00,16.15,16.17,16.15,16.15,35000.0,12.3343,12.3496,12.3343,12.3343,35000.0
2006-12-29 13:30:00,16.15,16.15,16.12,16.13,59500.0,12.3343,12.3343,12.3114,12.3191,59500.0
2006-12-29 14:00:00,16.13,16.13,16.09,16.09,30500.0,12.3191,12.3191,12.2885,12.2885,30500.0
2006-12-29 14:30:00,16.07,16.08,16.07,16.07,26500.0,12.2732,12.2809,12.2732,12.2732,26500.0
2006-12-29 15:00:00,16.07,16.07,16.03,16.03,83000.0,12.2732,12.2732,12.2427,12.2427,83000.0
2006-12-29 15:30:00,16.05,16.08,16.04,16.05,143500.0,12.258,12.2809,12.2503,12.258,143500.0
2006-12-29 16:00:00,16.02,16.04,16.02,16.03,23500.0,12.2351,12.2503,12.2351,12.2427,23500.0
2007-01-03 09:30:00,16.22,16.24,16.14,16.14,966500.0,12.3878,12.4031,12.3267,12.3267,966500.0
2007-01-03 10:00:00,16.13,16.24,16.13,16.21,1314000.0,12.3191,12.4031,12.3191,12.3802,1314000.0
2007-01-03 10:30:00,16.22,16.24,16.2,16.21,290500.0,12.3878,12.4031,12.3725,12.3802,290500.0
2007-01-03 11:00:00,16.21,16.22,16.2,16.21,325000.0,12.3802,12.3878,12.3725,12.3802,325000.0
2007-01-03 11:30:00,16.21,16.22,16.18,16.2,218500.0,12.3802,12.3878,12.3573,12.3725,218500.0
2007-01-03 12:00:00,16.2,16.21,16.18,16.19,176000.0,12.3725,12.3802,12.3573,12.3649,176000.0
2007-01-03 12:30:00,16.19,16.21,16.18,16.2,219500.0,12.3649,12.3802,12.3573,12.3725,219500.0
2007-01-03 13:00:00,16.2,16.2,16.17,16.18,125000.0,12.3725,12.3725,12.3496,12.3573,125000.0
2007-01-03 13:30:00,16.17,16.18,16.15,16.15,119000.0,12.3496,12.3573,12.3343,12.3343,119000.0
2007-01-03 14:00:00,16.15,16.16,16.02,16.07,585000.0,12.3343,12.342,12.2351,12.2732,585000.0
2007-01-03 14:30:00,16.06,16.07,15.95,15.95,181500.0,12.2656,12.2732,12.1816,12.1816,181500.0
2007-01-03 15:00:00,15.97,16.02,15.97,16.02,112000.0,12.1969,12.2351,12.1969,12.2351,112000.0
2007-01-03 15:30:00,16.02,16.12,16.01,16.11,245000.0,12.2351,12.3114,12.2274,12.3038,245000.0
2007-01-03 16:00:00,16.12,16.14,16.12,16.14,30000.0,12.3114,12.3267,12.3114,12.3267,30000.0
2007-01-04 09:30:00,16.13,16.14,16.03,16.07,818000.0,12.3191,12.3267,12.2427,12.2732,818000.0
2007-01-04 10:00:00,16.07,16.08,15.99,16.02,476000.0,12.2732,12.2809,12.2121,12.2351,476000.0
2007-01-04 10:30:00,16.02,16.12,16.02,16.11,325500.0,12.2351,12.3114,12.2351,12.3038,325500.0
2007-01-04 11:00:00,16.11,16.14,16.1,16.1,366000.0,12.3038,12.3267,12.2962,12.2962,366000.0
2007-01-04 11:30:00,16.1,16.13,16.09,16.11,137000.0,12.2962,12.3191,12.2885,12.3038,137000.0
2007-01-04 12:00:00,16.11,16.12,16.08,16.09,78500.0,12.3038,12.3114,12.2809,12.2885,78500.0
2007-01-04 12:30:00,16.08,16.11,16.08,16.1,665500.0,12.2809,12.3038,12.2809,12.2962,665500.0
2007-01-04 13:00:00,16.11,16.11,16.07,16.09,56000.0,12.3038,12.3038,12.2732,12.2885,56000.0
2007-01-04 13:30:00,16.1,16.1,16.06,16.08,24000.0,12.2962,12.2962,12.2656,12.2809,24000.0
2007-01-04 14:00:00,16.08,16.1,16.08,16.09,48500.0,12.2809,12.2962,12.2809,12.2885,48500.0
2007-01-04 14:30:00,16.09,16.14,16.09,16.14,201500.0,12.2885,12.3267,12.2885,12.3267,201500.0
2007-01-04 15:00:00,16.15,16.15,16.13,16.15,133000.0,12.3343,12.3343,12.3191,12.3343,133000.0
2007-01-04 15:30:00,16.15,16.18,16.14,16.15,90000.0,12.3343,12.3573,12.3267,12.3343,90000.0
2007-01-04 16:00:00,16.15,16.16,16.14,16.16,33500.0,12.3343,12.342,12.3267,12.342,33500.0
2007-01-05 09:30:00,16.1,16.1,16.01,16.02,153500.0,12.2962,12.2962,12.2274,12.2351,153500.0
2007-01-05 10:00:00,16.02,16.06,16.02,16.05,168500.0,12.2351,12.2656,12.2351,12.258,168500.0
2007-01-05 10:30:00,16.04,16.05,16.02,16.03,92000.0,12.2503,12.258,12.2351,12.2427,92000.0
2007-01-05 11:00:00,16.02,16.03,15.93,15.94,88000.0,12.2351,12.2427,12.1663,12.174,88000.0
2007-01-05 11:30:00,15.93,15.97,15.93,15.97,187000.0,12.1663,12.1969,12.1663,12.1969,187000.0
2007-01-05 12:00:00,15.97,16.0,15.97,15.99,52500.0,12.1969,12.2198,12.1969,12.2121,52500.0
2007-01-05 12:30:00,16.0,16.02,15.99,16.0,52000.0,12.2198,12.2351,12.2121,12.2198,52000.0
2007-01-05 13:00:00,15.99,16.0,15.97,16.0,138500.0,12.2121,12.2198,12.1969,12.2198,138500.0
2007-01-05 13:30:00,16.0,16.01,15.98,15.99,43000.0,12.2198,12.2274,12.2045,12.2121,43000.0
2007-01-05 14:00:00,16.0,16.01,15.97,15.97,64500.0,12.2198,12.2274,12.1969,12.1969,64500.0
2007-01-05 14:30:00,15.98,15.99,15.97,15.97,90500.0,12.2045,12.2121,12.1969,12.1969,90500.0
2007-01-05 15:00:00,15.97,15.99,15.94,15.98,91500.0,12.1969,12.2121,12.174,12.2045,91500.0
2007-01-05 15:30:00,15.98,15.99,15.96,15.98,53000.0,12.2045,12.2121,12.1892,12.2045,53000.0
2007-01-05 16:00:00,15.97,15.97,15.95,15.95,12500.0,12.1969,12.1969,12.1816,12.1816,12500.0
2007-01-08 09:30:00,15.95,15.98,15.92,15.93,125500.0,12.1816,12.2045,12.1587,12.1663,125500.0
2007-01-08 10:00:00,15.95,15.96,15.89,15.9,104000.0,12.1816,12.1892,12.1358,12.1434,104000.0
2007-01-08 10:30:00,15.9,15.96,15.9,15.93,30000.0,12.1434,12.1892,12.1434,12.1663,30000.0
2007-01-08 11:00:00,15.92,15.98,15.92,15.96,24000.0,12.1587,12.2045,12.1587,12.1892,24000.0
2007-01-08 11:30:00,15.96,15.97,15.94,15.97,60000.0,12.1892,12.1969,12.174,12.1969,60000.0
2007-01-08 12:00:00,15.97,15.97,15.96,15.96,37500.0,12.1969,12.1969,12.1892,12.1892,37500.0
2007-01-08 12:30:00,15.95,15.96,15.94,15.96,54500.0,12.1816,12.1892,12.174,12.1892,54500.0
2007-01-08 13:00:00,15.96,15.96,15.94,15.95,76500.0,12.1892,12.1892,12.174,12.1816,76500.0
2007-01-08 13:30:00,15.95,16.01,15.95,16.0,144000.0,12.1816,12.2274,12.1816,12.2198,144000.0
2007-01-08 14:00:00,16.01,16.03,16.0,16.02,116500.0,12.2274,12.2427,12.2198,12.2351,116500.0
2007-01-08 14:30:00,16.03,16.03,16.0,16.0,122500.0,12.2427,12.2427,12.2198,12.2198,122500.0
2007-01-08 15:00:00,16.0,16.03,16.0,16.01,49500.0,12.2198,12.2427,12.2198,12.2274,49500.0
2007-01-08 15:30:00,16.01,16.01,15.98,15.98,76500.0,12.2274,12.2274,12.2045,12.2045,76500.0
2007-01-08 16:00:00,15.98,15.98,15.97,15.97,90000.0,12.2045,12.2045,12.1969,12.1969,90000.0
2007-01-09 09:30:00,15.99,16.0,15.95,15.98,69500.0,12.2121,12.2198,12.1816,12.2045,69500.0
2007-01-09 10:00:00,15.98,16.02,15.98,16.02,45500.0,12.2045,12.2351,12.2045,12.2351,45500.0
2007-01-09 10:30:00,16.0,16.03,15.99,16.01,67500.0,12.2198,12.2427,12.2121,12.2274,67500.0
2007-01-09 11:00:00,16.01,16.02,15.96,15.96,36000.0,12.2274,12.2351,12.1892,12.1892,36000.0
2007-01-09 11:30:00,15.96,15.97,15.93,15.93,57000.0,12.1892,12.1969,12.1663,12.1663,57000.0
2007-01-09 12:00:00,15.94,15.95,15.91,15.92,155000.0,12.174,12.1816,12.1511,12.1587,155000.0
2007-01-09 12:30:00,15.92,15.97,15.92,15.96,90000.0,12.1587,12.1969,12.1587,12.1892,90000.0
2007-01-09 13:00:00,15.96,15.98,15.95,15.98,22000.0,12.1892,12.2045,12.1816,12.2045,22000.0
2007-01-09 13:30:00,15.99,16.02,15.98,16.01,101000.0,12.2121,12.2351,12.2045,12.2274,101000.0
2007-01-09 14:00:00,16.02,16.04,16.01,16.01,60000.0,12.2351,12.2503,12.2274,12.2274,60000.0
2007-01-09 14:30:00,16.02,16.04,16.01,16.02,61500.0,12.2351,12.2503,12.2274,12.2351,61500.0
2007-01-09 15:00:00,16.02,16.05,16.01,16.05,83000.0,12.2351,12.258,12.2274,12.258,83000.0
2007-01-09 15:30:00,16.05,16.06,16.02,16.04,70000.0,12.258,12.2656,12.2351,12.2503,70000.0
2007-01-09 16:00:00,16.03,16.05,16.03,16.04,16000.0,12.2427,12.258,12.2427,12.2503,16000.0
2007-01-10 09:30:00,15.93,15.99,15.93,15.99,186000.0,12.1663,12.2121,12.1663,12.2121,186000.0
2007-01-10 10:00:00,15.97,16.02,15.97,15.99,269000.0,12.1969,12.2351,12.1969,12.2121,269000.0
2007-01-10 10:30:00,15.99,16.06,15.98,16.04,148500.0,12.2121,12.2656,12.2045,12.2503,148500.0
2007-01-10 11:00:00,16.03,16.03,16.0,16.01,64500.0,12.2427,12.2427,12.2198,12.2274,64500.0
2007-01-10 11:30:00,16.0,16.02,16.0,16.01,40500.0,12.2198,12.2351,12.2198,12.2274,40500.0
2007-01-10 12:00:00,16.01,16.03,16.01,16.01,65500.0,12.2274,12.2427,12.2274,12.2274,65500.0
2007-01-10 12:30:00,16.01,16.03,16.0,16.02,16000.0,12.2274,12.2427,12.2198,12.2351,16000.0
2007-01-10 13:00:00,16.02,16.05,16.02,16.04,54500.0,12.2351,12.258,12.2351,12.2503,54500.0
2007-01-10 13:30:00,16.05,16.06,16.03,16.05,39000.0,12.258,12.2656,12.2427,12.258,39000.0
2007-01-10 14:00:00,16.05,16.07,16.04,16.06,61500.0,12.258,12.2732,12.2503,12.2656,61500.0
2007-01-10 14:30:00,16.05,16.09,16.05,16.08,96500.0,12.258,12.2885,12.258,12.2809,96500.0
2007-01-10 15:00:00,16.08,16.1,16.08,16.09,92500.0,12.2809,12.2962,12.2809,12.2885,92500.0
2007-01-10 15:30:00,16.09,16.11,16.08,16.09,86000.0,12.2885,12.3038,12.2809,12.2885,86000.0
2007-01-10 16:00:00,16.1,16.13,16.1,16.13,20500.0,12.2962,12.3191,12.2962,12.3191,20500.0
2007-01-11 09:30:00,16.16,16.25,16.15,16.24,233000.0,12.342,12.4107,12.3343,12.4031,233000.0
2007-01-11 10:00:00,16.25,16.29,16.24,16.26,146000.0,12.4107,12.4413,12.4031,12.4184,146000.0
2007-01-11 10:30:00,16.25,16.29,16.25,16.28,98500.0,12.4107,12.4413,12.4107,12.4336,98500.0
2007-01-11 11:00:00,16.29,16.33,16.29,16.3,99500.0,12.4413,12.4718,12.4413,12.4489,99500.0
2007-01-11 11:30:00,16.3,16.31,16.28,16.31,77000.0,12.4489,12.4565,12.4336,12.4565,77000.0
2007-01-11 12:00:00,16.3,16.31,16.29,16.3,45000.0,12.4489,12.4565,12.4413,12.4489,45000.0
2007-01-11 12:30:00,16.3,16.3,16.29,16.3,36000.0,12.4489,12.4489,12.4413,12.4489,36000.0
2007-01-11 13:00:00,16.3,16.3,16.25,16.25,39500.0,12.4489,12.4489,12.4107,12.4107,39500.0
2007-01-11 13:30:00,16.27,16.28,16.25,16.26,116500.0,12.426,12.4336,12.4107,12.4184,116500.0
2007-01-11 14:00:00,16.25,16.25,16.21,16.23,95500.0,12.4107,12.4107,12.3802,12.3954,95500.0
2007-01-11 14:30:00,16.23,16.27,16.23,16.27,69500.0,12.3954,12.426,12.3954,12.426,69500.0
2007-01-11 15:00:00,16.27,16.28,16.24,16.26,128500.0,12.426,12.4336,12.4031,12.4184,128500.0
2007-01-11 15:30:00,16.26,16.27,16.25,16.26,86000.0,12.4184,12.426,12.4107,12.4184,86000.0
2007-01-11 16:00:00,16.24,16.26,16.24,16.26,22500.0,12.4031,12.4184,12.4031,12.4184,22500.0
2007-01-12 09:30:00,16.3,16.35,16.28,16.35,291500.0,12.4489,12.4871,12.4336,12.4871,291500.0
2007-01-12 10:00:00,16.33,16.34,16.3,16.31,83500.0,12.4718,12.4795,12.4489,12.4565,83500.0
2007-01-12 10:30:00,16.3,16.31,16.28,16.31,46000.0,12.4489,12.4565,12.4336,12.4565,46000.0
2007-01-12 11:00:00,16.31,16.32,16.29,16.31,75500.0,12.4565,12.4642,12.4413,12.4565,75500.0
2007-01-12 11:30:00,16.31,16.33,16.3,16.33,118500.0,12.4565,12.4718,12.4489,12.4718,118500.0
2007-01-12 12:00:00,16.33,16.34,16.32,16.34,74000.0,12.4718,12.4795,12.4642,12.4795,74000.0
2007-01-12 12:30:00,16.33,16.37,16.33,16.37,61500.0,12.4718,12.5024,12.4718,12.5024,61500.0
2007-01-12 13:00:00,16.36,16.36,16.35,16.35,68500.0,12.4947,12.4947,12.4871,12.4871,68500.0
2007-01-12 13:30:00,16.35,16.36,16.34,16.35,44500.0,12.4871,12.4947,12.4795,12.4871,44500.0
2007-01-12 14:00:00,16.35,16.35,16.33,16.35,43500.0,12.4871,12.4871,12.4718,12.4871,43500.0
2007-01-12 14:30:00,16.34,16.35,16.33,16.34,64500.0,12.4795,12.4871,12.4718,12.4795,64500.0
2007-01-12 15:00:00,16.34,16.37,16.34,16.36,92000.0,12.4795,12.5024,12.4795,12.4947,92000.0
2007-01-12 15:30:00,16.36,16.38,16.36,16.38,62000.0,12.4947,12.51,12.4947,12.51,62000.0
2007-01-12 16:00:00,16.39,16.42,16.39,16.42,49000.0,12.5176,12.5406,12.5176,12.5406,49000.0
2007-01-16 09:30:00,16.43,16.47,16.43,16.45,230500.0,12.5482,12.5787,12.5482,12.5635,230500.0
2007-01-16 10:00:00,16.43,16.43,16.38,16.4,94000.0,12.5482,12.5482,12.51,12.5253,94000.0
2007-01-16 10:30:00,16.4,16.41,16.35,16.35,34000.0,12.5253,12.5329,12.4871,12.4871,34000.0
2007-01-16 11:00:00,16.36,16.38,16.35,16.37,54500.0,12.4947,12.51,12.4871,12.5024,54500.0
2007-01-16 11:30:00,16.37,16.39,16.37,16.38,79000.0,12.5024,12.5176,12.5024,12.51,79000.0
2007-01-16 12:00:00,16.38,16.39,16.37,16.39,37500.0,12.51,12.5176,12.5024,12.5176,37500.0
2007-01-16 12:30:00,16.39,16.41,16.35,16.36,147500.0,12.5176,12.5329,12.4871,12.4947,147500.0
2007-01-16 13:00:00,16.37,16.37,16.35,16.36,69500.0,12.5024,12.5024,12.4871,12.4947,69500.0
2007-01-16 13:30:00,16.35,16.36,16.32,16.34,113000.0,12.4871,12.4947,12.4642,12.4795,113000.0
2007-01-16 14:00:00,16.34,16.36,16.33,16.33,62000.0,12.4795,12.4947,12.4718,12.4718,62000.0
2007-01-16 14:30:00,16.33,16.36,16.33,16.35,42500.0,12.4718,12.4947,12.4718,12.4871,42500.0
2007-01-16 15:00:00,16.34,16.35,16.33,16.35,70000.0,12.4795,12.4871,12.4718,12.4871,70000.0
2007-01-16 15:30:00,16.35,16.36,16.33,16.35,64500.0,12.4871,12.4947,12.4718,12.4871,64500.0
2007-01-16 16:00:00,16.35,16.37,16.32,16.32,64500.0,12.4871,12.5024,12.4642,12.4642,64500.0
2007-01-17 09:30:00,16.33,16.37,16.31,16.36,216500.0,12.4718,12.5024,12.4565,12.4947,216500.0
2007-01-17 10:00:00,16.36,16.36,16.34,16.35,143500.0,12.4947,12.4947,12.4795,12.4871,143500.0
2007-01-17 10:30:00,16.35,16.35,16.33,16.35,48500.0,12.4871,12.4871,12.4718,12.4871,48500.0
2007-01-17 11:00:00,16.35,16.38,16.35,16.37,161500.0,12.4871,12.51,12.4871,12.5024,161500.0
2007-01-17 11:30:00,16.36,16.39,16.36,16.39,59000.0,12.4947,12.5176,12.4947,12.5176,59000.0
2007-01-17 12:00:00,16.38,16.4,16.38,16.4,22500.0,12.51,12.5253,12.51,12.5253,22500.0
2007-01-17 12:30:00,16.4,16.41,16.39,16.4,76500.0,12.5253,12.5329,12.5176,12.5253,76500.0
2007-01-17 13:00:00,16.41,16.41,16.39,16.4,45000.0,12.5329,12.5329,12.5176,12.5253,45000.0
2007-01-17 13:30:00,16.4,16.41,16.39,16.39,66000.0,12.5253,12.5329,12.5176,12.5176,66000.0
2007-01-17 14:00:00,16.39,16.42,16.36,16.38,138000.0,12.5176,12.5406,12.4947,12.51,138000.0
2007-01-17 14:30:00,16.37,16.38,16.34,16.36,74500.0,12.5024,12.51,12.4795,12.4947,74500.0
2007-01-17 15:00:00,16.36,16.36,16.32,16.34,31000.0,12.4947,12.4947,12.4642,12.4795,31000.0
2007-01-17 15:30:00,16.35,16.35,16.34,16.34,41000.0,12.4871,12.4871,12.4795,12.4795,41000.0
2007-01-17 16:00:00,16.35,16.37,16.35,16.36,103000.0,12.4871,12.5024,12.4871,12.4947,103000.0
2007-01-18 09:30:00,16.37,16.37,16.33,16.35,212500.0,12.5024,12.5024,12.4718,12.4871,212500.0
2007-01-18 10:00:00,16.34,16.34,16.25,16.28,295500.0,12.4795,12.4795,12.4107,12.4336,295500.0
2007-01-18 10:30:00,16.28,16.28,16.25,16.26,100000.0,12.4336,12.4336,12.4107,12.4184,100000.0
2007-01-18 11:00:00,16.27,16.3,16.27,16.28,125500.0,12.426,12.4489,12.426,12.4336,125500.0
2007-01-18 11:30:00,16.28,16.3,16.28,16.29,26000.0,12.4336,12.4489,12.4336,12.4413,26000.0
2007-01-18 12:00:00,16.29,16.31,16.28,16.29,128500.0,12.4413,12.4565,12.4336,12.4413,128500.0
2007-01-18 12:30:00,16.29,16.3,16.28,16.28,51500.0,12.4413,12.4489,12.4336,12.4336,51500.0
2007-01-18 13:00:00,16.29,16.29,16.25,16.27,37500.0,12.4413,12.4413,12.4107,12.426,37500.0
2007-01-18 13:30:00,16.27,16.28,16.25,16.26,67000.0,12.426,12.4336,12.4107,12.4184,67000.0
2007-01-18 14:00:00,16.25,16.25,16.22,16.23,98500.0,12.4107,12.4107,12.3878,12.3954,98500.0
2007-01-18 14:30:00,16.22,16.22,16.18,16.19,86000.0,12.3878,12.3878,12.3573,12.3649,86000.0
2007-01-18 15:00:00,16.18,16.21,16.18,16.21,130500.0,12.3573,12.3802,12.3573,12.3802,130500.0
2007-01-18 15:30:00,16.22,16.23,16.18,16.19,211000.0,12.3878,12.3954,12.3573,12.3649,211000.0
2007-01-18 16:00:00,16.19,16.19,16.18,16.19,37500.0,12.3649,12.3649,12.3573,12.3649,37500.0
2007-01-19 09:30:00,16.15,16.17,16.13,16.14,238000.0,12.3343,12.3496,12.3191,12.3267,238000.0
2007-01-19 10:00:00,16.16,16.18,16.15,16.18,123500.0,12.342,12.3573,12.3343,12.3573,123500.0
2007-01-19 10:30:00,16.18,16.27,16.17,16.26,163500.0,12.3573,12.426,12.3496,12.4184,163500.0
2007-01-19 11:00:00,16.26,16.27,16.25,16.25,141500.0,12.4184,12.426,12.4107,12.4107,141500.0
2007-01-19 11:30:00,16.25,16.25,16.23,16.25,249000.0,12.4107,12.4107,12.3954,12.4107,249000.0
2007-01-19 12:00:00,16.25,16.26,16.22,16.23,21500.0,12.4107,12.4184,12.3878,12.3954,21500.0
2007-01-19 12:30:00,16.23,16.25,16.22,16.24,31500.0,12.3954,12.4107,12.3878,12.4031,31500.0
2007-01-19 13:00:00,16.24,16.26,16.24,16.26,81500.0,12.4031,12.4184,12.4031,12.4184,81500.0
2007-01-19 13:30:00,16.26,16.27,16.24,16.27,119000.0,12.4184,12.426,12.4031,12.426,119000.0
2007-01-19 14:00:00,16.27,16.3,16.27,16.29,225000.0,12.426,12.4489,12.426,12.4413,225000.0
2007-01-19 14:30:00,16.28,16.3,16.28,16.3,107500.0,12.4336,12.4489,12.4336,12.4489,107500.0
2007-01-19 15:00:00,16.29,16.3,16.29,16.29,32500.0,12.4413,12.4489,12.4413,12.4413,32500.0
2007-01-19 15:30:00,16.3,16.3,16.29,16.3,51000.0,12.4489,12.4489,12.4413,12.4489,51000.0
2007-01-19 16:00:00,16.29,16.3,16.29,16.3,133000.0,12.4413,12.4489,12.4413,12.4489,133000.0
2007-01-22 09:30:00,16.32,16.32,16.27,16.28,408000.0,12.4642,12.4642,12.426,12.4336,408000.0
2007-01-22 10:00:00,16.27,16.27,16.19,16.22,223500.0,12.426,12.426,12.3649,12.3878,223500.0
2007-01-22 10:30:00,16.22,16.22,16.19,16.21,116500.0,12.3878,12.3878,12.3649,12.3802,116500.0
2007-01-22 11:00:00,16.21,16.21,16.18,16.18,101000.0,12.3802,12.3802,12.3573,12.3573,101000.0
2007-01-22 11:30:00,16.19,16.21,16.18,16.19,72000.0,12.3649,12.3802,12.3573,12.3649,72000.0
2007-01-22 12:00:00,16.2,16.2,16.18,16.19,55500.0,12.3725,12.3725,12.3573,12.3649,55500.0
2007-01-22 12:30:00,16.19,16.2,16.17,16.17,91500.0,12.3649,12.3725,12.3496,12.3496,91500.0
2007-01-22 13:00:00,16.18,16.21,16.18,16.21,107000.0,12.3573,12.3802,12.3573,12.3802,107000.0
2007-01-22 13:30:00,16.22,16.23,16.18,16.22,56500.0,12.3878,12.3954,12.3573,12.3878,56500.0
2007-01-22 14:00:00,16.22,16.24,16.22,16.23,96000.0,12.3878,12.4031,12.3878,12.3954,96000.0
2007-01-22 14:30:00,16.22,16.24,16.22,16.23,32500.0,12.3878,12.4031,12.3878,12.3954,32500.0
2007-01-22 15:00:00,16.23,16.24,16.21,16.22,80000.0,12.3954,12.4031,12.3802,12.3878,80000.0
2007-01-22 15:30:00,16.23,16.24,16.22,16.22,74000.0,12.3954,12.4031,12.3878,12.3878,74000.0
2007-01-22 16:00:00,16.21,16.25,16.21,16.25,24500.0,12.3802,12.4107,12.3802,12.4107,24500.0
2007-01-23 09:30:00,16.23,16.31,16.22,16.3,157500.0,12.3954,12.4565,12.3878,12.4489,157500.0
2007-01-23 10:00:00,16.29,16.31,16.28,16.3,87000.0,12.4413,12.4565,12.4336,12.4489,87000.0
2007-01-23 10:30:00,16.3,16.32,16.3,16.31,680500.0,12.4489,12.4642,12.4489,12.4565,680500.0
2007-01-23 11:00:00,16.32,16.36,16.32,16.35,95000.0,12.4642,12.4947,12.4642,12.4871,95000.0
2007-01-23 11:30:00,16.35,16.36,16.34,16.35,331500.0,12.4871,12.4947,12.4795,12.4871,331500.0
2007-01-23 12:00:00,16.35,16.36,16.34,16.36,105000.0,12.4871,12.4947,12.4795,12.4947,105000.0
2007-01-23 12:30:00,16.36,16.4,16.36,16.4,105000.0,12.4947,12.5253,12.4947,12.5253,105000.0
2007-01-23 13:00:00,16.4,16.41,16.4,16.4,47500.0,12.5253,12.5329,12.5253,12.5253,47500.0
2007-01-23 13:30:00,16.4,16.4,16.38,16.39,133500.0,12.5253,12.5253,12.51,12.5176,133500.0
2007-01-23 14:00:00,16.4,16.4,16.37,16.38,85000.0,12.5253,12.5253,12.5024,12.51,85000.0
2007-01-23 14:30:00,16.38,16.38,16.34,16.36,110000.0,12.51,12.51,12.4795,12.4947,110000.0
2007-01-23 15:00:00,16.37,16.37,16.35,16.37,127000.0,12.5024,12.5024,12.4871,12.5024,127000.0
2007-01-23 15:30:00,16.36,16.36,16.33,16.33,101500.0,12.4947,12.4947,12.4718,12.4718,101500.0
2007-01-23 16:00:00,16.33,16.33,16.32,16.33,18000.0,12.4718,12.4718,12.4642,12.4718,18000.0
2007-01-24 09:30:00,16.37,16.42,16.37,16.39,377500.0,12.5024,12.5406,12.5024,12.5176,377500.0
2007-01-24 10:00:00,16.41,16.41,16.38,16.4,176500.0,12.5329,12.5329,12.51,12.5253,176500.0
2007-01-24 10:30:00,16.4,16.45,16.4,16.44,56000.0,12.5253,12.5635,12.5253,12.5558,56000.0
2007-01-24 11:00:00,16.44,16.46,16.44,16.44,50500.0,12.5558,12.5711,12.5558,12.5558,50500.0
2007-01-24 11:30:00,16.44,16.45,16.44,16.44,53500.0,12.5558,12.5635,12.5558,12.5558,53500.0
2007-01-24 12:00:00,16.45,16.45,16.43,16.44,35500.0,12.5635,12.5635,12.5482,12.5558,35500.0
2007-01-24 12:30:00,16.45,16.46,16.44,16.45,29000.0,12.5635,12.5711,12.5558,12.5635,29000.0
2007-01-24 13:00:00,16.45,16.46,16.44,16.46,55500.0,12.5635,12.5711,12.5558,12.5711,55500.0
2007-01-24 13:30:00,16.46,16.5,16.46,16.5,116500.0,12.5711,12.6017,12.5711,12.6017,116500.0
2007-01-24 14:00:00,16.5,16.5,16.48,16.5,103500.0,12.6017,12.6017,12.5864,12.6017,103500.0
2007-01-24 14:30:00,16.5,16.51,16.49,16.49,201500.0,12.6017,12.6093,12.594,12.594,201500.0
2007-01-24 15:00:00,16.5,16.51,16.5,16.51,259500.0,12.6017,12.6093,12.6017,12.6093,259500.0
2007-01-24 15:30:00,16.51,16.51,16.49,16.51,185000.0,12.6093,12.6093,12.594,12.6093,185000.0
2007-01-24 16:00:00,16.51,16.51,16.51,16.51,19000.0,12.6093,12.6093,12.6093,12.6093,19000.0
2007-01-25 09:30:00,16.5,16.5,16.42,16.43,251500.0,12.6017,12.6017,12.5406,12.5482,251500.0
2007-01-25 10:00:00,16.43,16.43,16.38,16.39,122000.0,12.5482,12.5482,12.51,12.5176,122000.0
2007-01-25 10:30:00,16.39,16.4,16.37,16.39,51500.0,12.5176,12.5253,12.5024,12.5176,51500.0
2007-01-25 11:00:00,16.4,16.42,16.4,16.4,40500.0,12.5253,12.5406,12.5253,12.5253,40500.0
2007-01-25 11:30:00,16.4,16.41,16.37,16.37,48000.0,12.5253,12.5329,12.5024,12.5024,48000.0
2007-01-25 12:00:00,16.37,16.37,16.34,16.35,70000.0,12.5024,12.5024,12.4795,12.4871,70000.0
2007-01-25 12:30:00,16.35,16.37,16.35,16.37,63500.0,12.4871,12.5024,12.4871,12.5024,63500.0
2007-01-25 13:00:00,16.37,16.38,16.35,16.37,28000.0,12.5024,12.51,12.4871,12.5024,28000.0
2007-01-25 13:30:00,16.37,16.37,16.32,16.32,148000.0,12.5024,12.5024,12.4642,12.4642,148000.0
2007-01-25 14:00:00,16.32,16.32,16.28,16.29,100500.0,12.4642,12.4642,12.4336,12.4413,100500.0
2007-01-25 14:30:00,16.29,16.31,16.29,16.31,18000.0,12.4413,12.4565,12.4413,12.4565,18000.0
2007-01-25 15:00:00,16.3,16.31,16.28,16.29,44500.0,12.4489,12.4565,12.4336,12.4413,44500.0
2007-01-25 15:30:00,16.29,16.33,16.28,16.33,166000.0,12.4413,12.4718,12.4336,12.4718,166000.0
2007-01-25 16:00:00,16.33,16.34,16.33,16.33,17500.0,12.4718,12.4795,12.4718,12.4718,17500.0
2007-01-26 09:30:00,16.37,16.37,16.27,16.28,328000.0,12.5024,12.5024,12.426,12.4336,328000.0
2007-01-26 10:00:00,16.28,16.3,16.23,16.29,384000.0,12.4336,12.4489,12.3954,12.4413,384000.0
2007-01-26 10:30:00,16.29,16.31,16.29,16.29,169000.0,12.4413,12.4565,12.4413,12.4413,169000.0
2007-01-26 11:00:00,16.29,16.3,16.27,16.29,151000.0,12.4413,12.4489,12.426,12.4413,151000.0
2007-01-26 11:30:00,16.29,16.29,16.25,16.27,193500.0,12.4413,12.4413,12.4107,12.426,193500.0
2007-01-26 12:00:00,16.29,16.32,16.28,16.31,276000.0,12.4413,12.4642,12.4336,12.4565,276000.0
2007-01-26 12:30:00,16.3,16.31,16.29,16.31,59000.0,12.4489,12.4565,12.4413,12.4565,59000.0
2007-01-26 13:00:00,16.3,16.31,16.27,16.27,136000.0,12.4489,12.4565,12.426,12.426,136000.0
2007-01-26 13:30:00,16.28,16.31,16.28,16.3,62000.0,12.4336,12.4565,12.4336,12.4489,62000.0
2007-01-26 14:00:00,16.3,16.33,16.28,16.32,57000.0,12.4489,12.4718,12.4336,12.4642,57000.0
2007-01-26 14:30:00,16.31,16.33,16.31,16.33,213000.0,12.4565,12.4718,12.4565,12.4718,213000.0
2007-01-26 15:00:00,16.32,16.38,16.32,16.35,108500.0,12.4642,12.51,12.4642,12.4871,108500.0
2007-01-26 15:30:00,16.35,16.37,16.34,16.36,55000.0,12.4871,12.5024,12.4795,12.4947,55000.0
2007-01-26 16:00:00,16.36,16.36,16.34,16.34,31000.0,12.4947,12.4947,12.4795,12.4795,31000.0
2007-01-29 09:30:00,16.36,16.44,16.36,16.42,117000.0,12.4947,12.5558,12.4947,12.5406,117000.0
2007-01-29 10:00:00,16.43,16.45,16.42,16.43,97000.0,12.5482,12.5635,12.5406,12.5482,97000.0
2007-01-29 10:30:00,16.43,16.45,16.41,16.45,84000.0,12.5482,12.5635,12.5329,12.5635,84000.0
2007-01-29 11:00:00,16.45,16.47,16.43,16.46,356500.0,12.5635,12.5787,12.5482,12.5711,356500.0
2007-01-29 11:30:00,16.46,16.46,16.43,16.45,99500.0,12.5711,12.5711,12.5482,12.5635,99500.0
2007-01-29 12:00:00,16.45,16.46,16.44,16.44,93000.0,12.5635,12.5711,12.5558,12.5558,93000.0
2007-01-29 12:30:00,16.45,16.47,16.45,16.47,63500.0,12.5635,12.5787,12.5635,12.5787,63500.0
2007-01-29 13:00:00,16.47,16.49,16.47,16.47,63500.0,12.5787,12.594,12.5787,12.5787,63500.0
2007-01-29 13:30:00,16.47,16.47,16.41,16.41,120000.0,12.5787,12.5787,12.5329,12.5329,120000.0
2007-01-29 14:00:00,16.41,16.41,16.37,16.4,125000.0,12.5329,12.5329,12.5024,12.5253,125000.0
2007-01-29 14:30:00,16.4,16.42,16.4,16.4,275000.0,12.5253,12.5406,12.5253,12.5253,275000.0
2007-01-29 15:00:00,16.4,16.42,16.4,16.42,204500.0,12.5253,12.5406,12.5253,12.5406,204500.0
2007-01-29 15:30:00,16.42,16.43,16.42,16.43,199500.0,12.5406,12.5482,12.5406,12.5482,199500.0
2007-01-29 16:00:00,16.43,16.44,16.43,16.44,131500.0,12.5482,12.5558,12.5482,12.5558,131500.0
2007-01-30 09:30:00,16.46,16.48,16.43,16.44,128500.0,12.5711,12.5864,12.5482,12.5558,128500.0
2007-01-30 10:00:00,16.44,16.46,16.44,16.46,26000.0,12.5558,12.5711,12.5558,12.5711,26000.0
2007-01-30 10:30:00,16.46,16.48,16.45,16.46,168000.0,12.5711,12.5864,12.5635,12.5711,168000.0
2007-01-30 11:00:00,16.46,16.51,16.46,16.49,208000.0,12.5711,12.6093,12.5711,12.594,208000.0
2007-01-30 11:30:00,16.49,16.5,16.48,16.48,146000.0,12.594,12.6017,12.5864,12.5864,146000.0
2007-01-30 12:00:00,16.48,16.49,16.47,16.48,202500.0,12.5864,12.594,12.5787,12.5864,202500.0
2007-01-30 12:30:00,16.47,16.49,16.47,16.49,138500.0,12.5787,12.594,12.5787,12.594,138500.0
2007-01-30 13:00:00,16.49,16.49,16.46,16.47,210500.0,12.594,12.594,12.5711,12.5787,210500.0
2007-01-30 13:30:00,16.47,16.49,16.47,16.48,184500.0,12.5787,12.594,12.5787,12.5864,184500.0
2007-01-30 14:00:00,16.49,16.49,16.47,16.49,186500.0,12.594,12.594,12.5787,12.594,186500.0
2007-01-30 14:30:00,16.48,16.5,16.48,16.5,438500.0,12.5864,12.6017,12.5864,12.6017,438500.0
2007-01-30 15:00:00,16.5,16.52,16.49,16.5,116500.0,12.6017,12.6169,12.594,12.6017,116500.0
2007-01-30 15:30:00,16.5,16.51,16.49,16.51,431000.0,12.6017,12.6093,12.594,12.6093,431000.0
2007-01-30 16:00:00,16.51,16.51,16.5,16.5,41000.0,12.6093,12.6093,12.6017,12.6017,41000.0
2007-01-31 09:30:00,16.48,16.48,16.45,16.47,183500.0,12.5864,12.5864,12.5635,12.5787,183500.0
2007-01-31 10:00:00,16.46,16.51,16.46,16.5,65500.0,12.5711,12.6093,12.5711,12.6017,65500.0
2007-01-31 10:30:00,16.51,16.56,16.51,16.54,58500.0,12.6093,12.6475,12.6093,12.6322,58500.0
2007-01-31 11:00:00,16.54,16.54,16.51,16.52,38000.0,12.6322,12.6322,12.6093,12.6169,38000.0
2007-01-31 11:30:00,16.52,16.54,16.52,16.54,24500.0,12.6169,12.6322,12.6169,12.6322,24500.0
2007-01-31 12:00:00,16.54,16.54,16.52,16.52,57000.0,12.6322,12.6322,12.6169,12.6169,57000.0
2007-01-31 12:30:00,16.51,16.53,16.51,16.52,21000.0,12.6093,12.6246,12.6093,12.6169,21000.0
2007-01-31 13:00:00,16.52,16.53,16.52,16.52,61000.0,12.6169,12.6246,12.6169,12.6169,61000.0
2007-01-31 13:30:00,16.53,16.54,16.53,16.54,28000.0,12.6246,12.6322,12.6246,12.6322,28000.0
2007-01-31 14:00:00,16.54,16.61,16.53,16.58,140000.0,12.6322,12.6857,12.6246,12.6628,140000.0
2007-01-31 14:30:00,16.58,16.65,16.58,16.64,91000.0,12.6628,12.7162,12.6628,12.7086,91000.0
2007-01-31 15:00:00,16.64,16.66,16.63,16.66,57000.0,12.7086,12.7239,12.7009,12.7239,57000.0
2007-01-31 15:30:00,16.65,16.67,16.6,16.61,202000.0,12.7162,12.7315,12.678,12.6857,202000.0
2007-01-31 16:00:00,16.61,16.61,16.6,16.6,72500.0,12.6857,12.6857,12.678,12.678,72500.0
2007-02-01 09:30:00,16.7,16.76,16.66,16.75,278000.0,12.7544,12.8002,12.7239,12.7926,278000.0
2007-02-01 10:00:00,16.75,16.77,16.72,16.73,147000.0,12.7926,12.8079,12.7697,12.7773,147000.0
2007-02-01 10:30:00,16.73,16.75,16.72,16.75,53000.0,12.7773,12.7926,12.7697,12.7926,53000.0
2007-02-01 11:00:00,16.75,16.75,16.7,16.71,62000.0,12.7926,12.7926,12.7544,12.762,62000.0
2007-02-01 11:30:00,16.72,16.75,16.72,16.75,75000.0,12.7697,12.7926,12.7697,12.7926,75000.0
2007-02-01 12:00:00,16.74,16.75,16.73,16.73,36000.0,12.785,12.7926,12.7773,12.7773,36000.0
2007-02-01 12:30:00,16.73,16.74,16.73,16.73,13500.0,12.7773,12.785,12.7773,12.7773,13500.0
2007-02-01 13:00:00,16.72,16.73,16.71,16.72,11500.0,12.7697,12.7773,12.762,12.7697,11500.0
2007-02-01 13:30:00,16.72,16.75,16.71,16.74,25000.0,12.7697,12.7926,12.762,12.785,25000.0
2007-02-01 14:00:00,16.74,16.76,16.73,16.75,58000.0,12.785,12.8002,12.7773,12.7926,58000.0
2007-02-01 14:30:00,16.75,16.76,16.74,16.75,90000.0,12.7926,12.8002,12.785,12.7926,90000.0
2007-02-01 15:00:00,16.77,16.79,16.76,16.78,41000.0,12.8079,12.8231,12.8002,12.8155,41000.0
2007-02-01 15:30:00,16.78,16.79,16.77,16.78,88000.0,12.8155,12.8231,12.8079,12.8155,88000.0
2007-02-01 16:00:00,16.79,16.79,16.78,16.78,39000.0,12.8231,12.8231,12.8155,12.8155,39000.0
2007-02-02 09:30:00,16.84,16.84,16.78,16.78,217000.0,12.8613,12.8613,12.8155,12.8155,217000.0
2007-02-02 10:00:00,16.78,16.84,16.78,16.83,344500.0,12.8155,12.8613,12.8155,12.8537,344500.0
2007-02-02 10:30:00,16.83,16.84,16.81,16.81,41000.0,12.8537,12.8613,12.8384,12.8384,41000.0
2007-02-02 11:00:00,16.81,16.83,16.8,16.8,58000.0,12.8384,12.8537,12.8308,12.8308,58000.0
2007-02-02 11:30:00,16.81,16.82,16.78,16.82,44500.0,12.8384,12.8461,12.8155,12.8461,44500.0
2007-02-02 12:00:00,16.82,16.85,16.81,16.83,74500.0,12.8461,12.869,12.8384,12.8537,74500.0
2007-02-02 12:30:00,16.84,16.85,16.83,16.85,62000.0,12.8613,12.869,12.8537,12.869,62000.0
2007-02-02 13:00:00,16.85,16.86,16.83,16.83,37500.0,12.869,12.8766,12.8537,12.8537,37500.0
2007-02-02 13:30:00,16.82,16.84,16.82,16.83,35500.0,12.8461,12.8613,12.8461,12.8537,35500.0
2007-02-02 14:00:00,16.83,16.84,16.82,16.82,44500.0,12.8537,12.8613,12.8461,12.8461,44500.0
2007-02-02 14:30:00,16.83,16.84,16.82,16.83,98000.0,12.8537,12.8613,12.8461,12.8537,98000.0
2007-02-02 15:00:00,16.83,16.85,16.82,16.85,78000.0,12.8537,12.869,12.8461,12.869,78000.0
2007-02-02 15:30:00,16.84,16.85,16.82,16.82,87500.0,12.8613,12.869,12.8461,12.8461,87500.0
2007-02-02 16:00:00,16.82,16.82,16.82,16.82,0.0,12.8461,12.8461,12.8461,12.8461,0.0
2007-02-05 09:30:00,16.81,16.88,16.81,16.82,60500.0,12.8384,12.8919,12.8384,12.8461,60500.0
2007-02-05 10:00:00,16.83,16.84,16.79,16.82,49500.0,12.8537,12.8613,12.8231,12.8461,49500.0
2007-02-05 10:30:00,16.83,16.86,16.83,16.84,27500.0,12.8537,12.8766,12.8537,12.8613,27500.0
2007-02-05 11:00:00,16.84,16.84,16.82,16.83,36500.0,12.8613,12.8613,12.8461,12.8537,36500.0
2007-02-05 11:30:00,16.84,16.84,16.83,16.83,42000.0,12.8613,12.8613,12.8537,12.8537,42000.0
2007-02-05 12:00:00,16.83,16.84,16.82,16.83,74000.0,12.8537,12.8613,12.8461,12.8537,74000.0
2007-02-05 12:30:00,16.83,16.85,16.83,16.85,112500.0,12.8537,12.869,12.8537,12.869,112500.0
2007-02-05 13:00:00,16.85,16.85,16.82,16.83,22500.0,12.869,12.869,12.8461,12.8537,22500.0
2007-02-05 13:30:00,16.83,16.83,16.82,16.83,22500.0,12.8537,12.8537,12.8461,12.8537,22500.0
2007-02-05 14:00:00,16.83,16.84,16.83,16.84,36000.0,12.8537,12.8613,12.8537,12.8613,36000.0
2007-02-05 14:30:00,16.85,16.86,16.84,16.86,55500.0,12.869,12.8766,12.8613,12.8766,55500.0
2007-02-05 15:00:00,16.84,16.85,16.84,16.85,121000.0,12.8613,12.869,12.8613,12.869,121000.0
2007-02-05 15:30:00,16.85,16.85,16.82,16.83,108000.0,12.869,12.869,12.8461,12.8537,108000.0
2007-02-05 16:00:00,16.84,16.84,16.83,16.83,28000.0,12.8613,12.8613,12.8537,12.8537,28000.0
2007-02-06 09:30:00,16.87,16.9,16.85,16.87,253000.0,12.8842,12.9071,12.869,12.8842,253000.0
2007-02-06 10:00:00,16.87,16.89,16.85,16.88,211500.0,12.8842,12.8995,12.869,12.8919,211500.0
2007-02-06 10:30:00,16.88,16.88,16.84,16.84,143000.0,12.8919,12.8919,12.8613,12.8613,143000.0
2007-02-06 11:00:00,16.84,16.86,16.84,16.85,42000.0,12.8613,12.8766,12.8613,12.869,42000.0
2007-02-06 11:30:00,16.84,16.85,16.83,16.84,74000.0,12.8613,12.869,12.8537,12.8613,74000.0
2007-02-06 12:00:00,16.83,16.84,16.83,16.84,25500.0,12.8537,12.8613,12.8537,12.8613,25500.0
2007-02-06 12:30:00,16.84,16.84,16.83,16.84,72500.0,12.8613,12.8613,12.8537,12.8613,72500.0
2007-02-06 13:00:00,16.83,16.87,16.83,16.87,82000.0,12.8537,12.8842,12.8537,12.8842,82000.0
2007-02-06 13:30:00,16.87,16.89,16.87,16.89,51000.0,12.8842,12.8995,12.8842,12.8995,51000.0
2007-02-06 14:00:00,16.89,16.89,16.87,16.88,65500.0,12.8995,12.8995,12.8842,12.8919,65500.0
2007-02-06 14:30:00,16.88,16.91,16.87,16.9,97500.0,12.8919,12.9148,12.8842,12.9071,97500.0
2007-02-06 15:00:00,16.91,16.92,16.91,16.92,146500.0,12.9148,12.9224,12.9148,12.9224,146500.0
2007-02-06 15:30:00,16.91,16.93,16.9,16.93,50000.0,12.9148,12.9301,12.9071,12.9301,50000.0
2007-02-06 16:00:00,16.94,16.94,16.93,16.94,31000.0,12.9377,12.9377,12.9301,12.9377,31000.0
2007-02-07 09:30:00,16.97,16.97,16.91,16.92,149000.0,12.9606,12.9606,12.9148,12.9224,149000.0
2007-02-07 10:00:00,16.93,16.96,16.92,16.96,42000.0,12.9301,12.953,12.9224,12.953,42000.0
2007-02-07 10:30:00,16.97,17.0,16.96,16.99,110500.0,12.9606,12.9835,12.953,12.9759,110500.0
2007-02-07 11:00:00,16.99,17.0,16.98,16.99,83000.0,12.9759,12.9835,12.9682,12.9759,83000.0
2007-02-07 11:30:00,16.99,17.01,16.99,16.99,47000.0,12.9759,12.9912,12.9759,12.9759,47000.0
2007-02-07 12:00:00,16.99,17.01,16.99,17.0,41000.0,12.9759,12.9912,12.9759,12.9835,41000.0
2007-02-07 12:30:00,17.0,17.01,16.99,17.0,51500.0,12.9835,12.9912,12.9759,12.9835,51500.0
2007-02-07 13:00:00,17.0,17.01,16.99,17.0,154500.0,12.9835,12.9912,12.9759,12.9835,154500.0
2007-02-07 13:30:00,17.01,17.01,16.97,16.98,52500.0,12.9912,12.9912,12.9606,12.9682,52500.0
2007-02-07 14:00:00,16.98,16.99,16.96,16.98,32000.0,12.9682,12.9759,12.953,12.9682,32000.0
2007-02-07 14:30:00,16.98,16.98,16.93,16.95,56500.0,12.9682,12.9682,12.9301,12.9453,56500.0
2007-02-07 15:00:00,16.95,16.97,16.93,16.96,63500.0,12.9453,12.9606,12.9301,12.953,63500.0
2007-02-07 15:30:00,16.96,16.99,16.96,16.99,320500.0,12.953,12.9759,12.953,12.9759,320500.0
2007-02-07 16:00:00,16.99,16.99,16.99,16.99,1500.0,12.9759,12.9759,12.9759,12.9759,1500.0
2007-02-09 09:30:00,17.01,17.02,17.0,17.01,66000.0,12.9912,12.9988,12.9835,12.9912,66000.0
2007-02-09 10:00:00,17.0,17.02,16.99,16.99,68500.0,12.9835,12.9988,12.9759,12.9759,68500.0
2007-02-09 10:30:00,16.99,17.0,16.97,16.98,199000.0,12.9759,12.9835,12.9606,12.9682,199000.0
2007-02-09 11:00:00,16.98,16.99,16.97,16.97,52500.0,12.9682,12.9759,12.9606,12.9606,52500.0
2007-02-09 11:30:00,16.97,17.0,16.97,16.99,54500.0,12.9606,12.9835,12.9606,12.9759,54500.0
2007-02-09 12:00:00,16.99,16.99,16.98,16.98,53000.0,12.9759,12.9759,12.9682,12.9682,53000.0
2007-02-09 12:30:00,16.98,16.98,16.9,16.9,249500.0,12.9682,12.9682,12.9071,12.9071,249500.0
2007-02-09 13:00:00,16.88,16.9,16.87,16.9,45500.0,12.8919,12.9071,12.8842,12.9071,45500.0
2007-02-09 13:30:00,16.89,16.89,16.85,16.86,47500.0,12.8995,12.8995,12.869,12.8766,47500.0
2007-02-09 14:00:00,16.86,16.86,16.82,16.83,140000.0,12.8766,12.8766,12.8461,12.8537,140000.0
2007-02-09 14:30:00,16.83,16.84,16.8,16.82,48500.0,12.8537,12.8613,12.8308,12.8461,48500.0
2007-02-09 15:00:00,16.83,16.88,16.83,16.87,63000.0,12.8537,12.8919,12.8537,12.8842,63000.0
2007-02-09 15:30:00,16.87,16.89,16.86,16.88,61500.0,12.8842,12.8995,12.8766,12.8919,61500.0
2007-02-09 16:00:00,16.89,16.93,16.88,16.93,169000.0,12.8995,12.9301,12.8919,12.9301,169000.0
2007-02-12 09:30:00,16.9,16.91,16.84,16.84,71000.0,12.9071,12.9148,12.8613,12.8613,71000.0
2007-02-12 10:00:00,16.84,16.85,16.82,16.83,25000.0,12.8613,12.869,12.8461,12.8537,25000.0
2007-02-12 10:30:00,16.83,16.84,16.82,16.82,47500.0,12.8537,12.8613,12.8461,12.8461,47500.0
2007-02-12 11:00:00,16.82,16.83,16.8,16.81,29000.0,12.8461,12.8537,12.8308,12.8384,29000.0
2007-02-12 11:30:00,16.81,16.84,16.8,16.83,158000.0,12.8384,12.8613,12.8308,12.8537,158000.0
2007-02-12 12:00:00,16.83,16.83,16.82,16.83,30000.0,12.8537,12.8537,12.8461,12.8537,30000.0
2007-02-12 12:30:00,16.83,16.85,16.82,16.85,61500.0,12.8537,12.869,12.8461,12.869,61500.0
2007-02-12 13:00:00,16.84,16.84,16.82,16.83,78500.0,12.8613,12.8613,12.8461,12.8537,78500.0
2007-02-12 13:30:00,16.83,16.83,16.78,16.78,38500.0,12.8537,12.8537,12.8155,12.8155,38500.0
2007-02-12 14:00:00,16.79,16.81,16.79,16.79,69000.0,12.8231,12.8384,12.8231,12.8231,69000.0
2007-02-12 14:30:00,16.79,16.8,16.78,16.8,163000.0,12.8231,12.8308,12.8155,12.8308,163000.0
2007-02-12 15:00:00,16.8,16.82,16.79,16.81,46500.0,12.8308,12.8461,12.8231,12.8384,46500.0
2007-02-12 15:30:00,16.81,16.83,16.8,16.82,57500.0,12.8384,12.8537,12.8308,12.8461,57500.0
2007-02-12 16:00:00,16.83,16.83,16.83,16.83,1000.0,12.8537,12.8537,12.8537,12.8537,1000.0
2007-02-13 09:30:00,16.88,16.92,16.88,16.9,95000.0,12.8919,12.9224,12.8919,12.9071,95000.0
2007-02-13 10:00:00,16.91,16.92,16.9,16.91,53500.0,12.9148,12.9224,12.9071,12.9148,53500.0
2007-02-13 10:30:00,16.91,16.92,16.87,16.87,171500.0,12.9148,12.9224,12.8842,12.8842,171500.0
2007-02-13 11:00:00,16.87,16.9,16.87,16.9,60500.0,12.8842,12.9071,12.8842,12.9071,60500.0
2007-02-13 11:30:00,16.9,16.92,16.89,16.91,71000.0,12.9071,12.9224,12.8995,12.9148,71000.0
2007-02-13 12:00:00,16.91,16.92,16.9,16.92,69000.0,12.9148,12.9224,12.9071,12.9224,69000.0
2007-02-13 12:30:00,16.92,16.93,16.92,16.93,32000.0,12.9224,12.9301,12.9224,12.9301,32000.0
2007-02-13 13:00:00,16.93,16.95,16.93,16.94,41500.0,12.9301,12.9453,12.9301,12.9377,41500.0
2007-02-13 13:30:00,16.94,16.94,16.92,16.93,114500.0,12.9377,12.9377,12.9224,12.9301,114500.0
2007-02-13 14:00:00,16.93,16.94,16.93,16.93,29500.0,12.9301,12.9377,12.9301,12.9301,29500.0
2007-02-13 14:30:00,16.93,16.94,16.93,16.94,40000.0,12.9301,12.9377,12.9301,12.9377,40000.0
2007-02-13 15:00:00,16.93,16.94,16.91,16.94,55500.0,12.9301,12.9377,12.9148,12.9377,55500.0
2007-02-13 15:30:00,16.94,16.99,16.93,16.99,221500.0,12.9377,12.9759,12.9301,12.9759,221500.0
2007-02-13 16:00:00,17.0,17.0,17.0,17.0,36000.0,12.9835,12.9835,12.9835,12.9835,36000.0
2007-02-14 09:30:00,17.03,17.03,16.99,17.0,66500.0,13.0064,13.0064,12.9759,12.9835,66500.0
2007-02-14 10:00:00,17.01,17.11,17.01,17.08,70500.0,12.9912,13.0675,12.9912,13.0446,70500.0
2007-02-14 10:30:00,17.08,17.08,17.06,17.08,53500.0,13.0446,13.0446,13.0293,13.0446,53500.0
2007-02-14 11:00:00,17.08,17.11,17.08,17.1,64500.0,13.0446,13.0675,13.0446,13.0599,64500.0
2007-02-14 11:30:00,17.1,17.1,17.08,17.09,23000.0,13.0599,13.0599,13.0446,13.0523,23000.0
2007-02-14 12:00:00,17.08,17.09,17.07,17.07,49500.0,13.0446,13.0523,13.037,13.037,49500.0
2007-02-14 12:30:00,17.08,17.09,17.07,17.09,28000.0,13.0446,13.0523,13.037,13.0523,28000.0
2007-02-14 13:00:00,17.09,17.1,17.07,17.08,316000.0,13.0523,13.0599,13.037,13.0446,316000.0
2007-02-14 13:30:00,17.08,17.11,17.08,17.1,24500.0,13.0446,13.0675,13.0446,13.0599,24500.0
2007-02-14 14:00:00,17.1,17.11,17.08,17.08,26500.0,13.0599,13.0675,13.0446,13.0446,26500.0
2007-02-14 14:30:00,17.09,17.1,17.08,17.09,43000.0,13.0523,13.0599,13.0446,13.0523,43000.0
2007-02-14 15:00:00,17.09,17.11,17.07,17.08,105500.0,13.0523,13.0675,13.037,13.0446,105500.0
2007-02-14 15:30:00,17.08,17.09,17.07,17.08,150500.0,13.0446,13.0523,13.037,13.0446,150500.0
2007-02-14 16:00:00,17.08,17.1,17.08,17.09,50500.0,13.0446,13.0599,13.0446,13.0523,50500.0
2007-02-15 09:30:00,17.12,17.12,17.08,17.1,94500.0,13.0752,13.0752,13.0446,13.0599,94500.0
2007-02-15 10:00:00,17.09,17.11,17.09,17.1,43500.0,13.0523,13.0675,13.0523,13.0599,43500.0
2007-02-15 10:30:00,17.11,17.11,17.08,17.08,48000.0,13.0675,13.0675,13.0446,13.0446,48000.0
2007-02-15 11:00:00,17.09,17.12,17.09,17.12,23000.0,13.0523,13.0752,13.0523,13.0752,23000.0
2007-02-15 11:30:00,17.12,17.14,17.11,17.13,428000.0,13.0752,13.0904,13.0675,13.0828,428000.0
2007-02-15 12:00:00,17.13,17.14,17.11,17.13,81000.0,13.0828,13.0904,13.0675,13.0828,81000.0
2007-02-15 12:30:00,17.13,17.14,17.12,17.13,57500.0,13.0828,13.0904,13.0752,13.0828,57500.0
2007-02-15 13:00:00,17.14,17.14,17.12,17.12,21500.0,13.0904,13.0904,13.0752,13.0752,21500.0
2007-02-15 13:30:00,17.12,17.15,17.12,17.14,44000.0,13.0752,13.0981,13.0752,13.0904,44000.0
2007-02-15 14:00:00,17.14,17.16,17.12,17.15,164500.0,13.0904,13.1057,13.0752,13.0981,164500.0
2007-02-15 14:30:00,17.14,17.16,17.14,17.16,19000.0,13.0904,13.1057,13.0904,13.1057,19000.0
2007-02-15 15:00:00,17.15,17.16,17.13,17.14,35500.0,13.0981,13.1057,13.0828,13.0904,35500.0
2007-02-15 15:30:00,17.15,17.16,17.13,17.14,26500.0,13.0981,13.1057,13.0828,13.0904,26500.0
2007-02-15 16:00:00,17.12,17.13,17.12,17.13,13500.0,13.0752,13.0828,13.0752,13.0828,13500.0
2007-02-16 09:30:00,17.16,17.16,17.09,17.09,146500.0,13.1057,13.1057,13.0523,13.0523,146500.0
2007-02-16 10:00:00,17.09,17.1,17.07,17.09,33000.0,13.0523,13.0599,13.037,13.0523,33000.0
2007-02-16 10:30:00,17.09,17.12,17.08,17.12,130500.0,13.0523,13.0752,13.0446,13.0752,130500.0
2007-02-16 11:00:00,17.12,17.12,17.1,17.11,63500.0,13.0752,13.0752,13.0599,13.0675,63500.0
2007-02-16 11:30:00,17.11,17.11,17.09,17.11,126000.0,13.0675,13.0675,13.0523,13.0675,126000.0
2007-02-16 12:00:00,17.11,17.12,17.1,17.11,155000.0,13.0675,13.0752,13.0599,13.0675,155000.0
2007-02-16 12:30:00,17.11,17.12,17.11,17.12,21500.0,13.0675,13.0752,13.0675,13.0752,21500.0
2007-02-16 13:00:00,17.12,17.14,17.12,17.12,17500.0,13.0752,13.0904,13.0752,13.0752,17500.0
2007-02-16 13:30:00,17.12,17.13,17.12,17.13,18000.0,13.0752,13.0828,13.0752,13.0828,18000.0
2007-02-16 14:00:00,17.12,17.15,17.12,17.14,61000.0,13.0752,13.0981,13.0752,13.0904,61000.0
2007-02-16 14:30:00,17.14,17.14,17.13,17.13,68000.0,13.0904,13.0904,13.0828,13.0828,68000.0
2007-02-16 15:00:00,17.13,17.16,17.13,17.16,75500.0,13.0828,13.1057,13.0828,13.1057,75500.0
2007-02-16 15:30:00,17.15,17.17,17.15,17.15,122000.0,13.0981,13.1134,13.0981,13.0981,122000.0
2007-02-16 16:00:00,17.15,17.15,17.14,17.14,15000.0,13.0981,13.0981,13.0904,13.0904,15000.0
2007-02-20 09:30:00,17.14,17.14,17.1,17.12,43000.0,13.0904,13.0904,13.0599,13.0752,43000.0
2007-02-20 10:00:00,17.08,17.12,17.07,17.12,37500.0,13.0446,13.0752,13.037,13.0752,37500.0
2007-02-20 10:30:00,17.14,17.17,17.14,17.17,78500.0,13.0904,13.1134,13.0904,13.1134,78500.0
2007-02-20 11:00:00,17.17,17.22,17.16,17.22,45500.0,13.1134,13.1515,13.1057,13.1515,45500.0
2007-02-20 11:30:00,17.23,17.25,17.22,17.23,43500.0,13.1592,13.1745,13.1515,13.1592,43500.0
2007-02-20 12:00:00,17.23,17.26,17.23,17.26,57500.0,13.1592,13.1821,13.1592,13.1821,57500.0
2007-02-20 12:30:00,17.26,17.26,17.24,17.25,80000.0,13.1821,13.1821,13.1668,13.1745,80000.0
2007-02-20 13:00:00,17.24,17.25,17.22,17.23,27000.0,13.1668,13.1745,13.1515,13.1592,27000.0
2007-02-20 13:30:00,17.23,17.25,17.23,17.24,26000.0,13.1592,13.1745,13.1592,13.1668,26000.0
2007-02-20 14:00:00,17.25,17.27,17.23,17.26,126000.0,13.1745,13.1897,13.1592,13.1821,126000.0
2007-02-20 14:30:00,17.26,17.28,17.25,17.28,48500.0,13.1821,13.1974,13.1745,13.1974,48500.0
2007-02-20 15:00:00,17.29,17.29,17.27,17.28,131000.0,13.205,13.205,13.1897,13.1974,131000.0
2007-02-20 15:30:00,17.28,17.29,17.26,17.26,66500.0,13.1974,13.205,13.1821,13.1821,66500.0
2007-02-20 16:00:00,17.26,17.26,17.26,17.26,16500.0,13.1821,13.1821,13.1821,13.1821,16500.0
2007-02-21 09:30:00,17.24,17.26,17.2,17.25,228000.0,13.1668,13.1821,13.1363,13.1745,228000.0
2007-02-21 10:00:00,17.25,17.27,17.25,17.26,55000.0,13.1745,13.1897,13.1745,13.1821,55000.0
2007-02-21 10:30:00,17.26,17.26,17.2,17.24,55000.0,13.1821,13.1821,13.1363,13.1668,55000.0
2007-02-21 11:00:00,17.23,17.26,17.23,17.26,30500.0,13.1592,13.1821,13.1592,13.1821,30500.0
2007-02-21 11:30:00,17.25,17.27,17.25,17.27,59000.0,13.1745,13.1897,13.1745,13.1897,59000.0
2007-02-21 12:00:00,17.26,17.29,17.26,17.29,67500.0,13.1821,13.205,13.1821,13.205,67500.0
2007-02-21 12:30:00,17.29,17.3,17.27,17.29,36500.0,13.205,13.2126,13.1897,13.205,36500.0
2007-02-21 13:00:00,17.29,17.3,17.28,17.29,80000.0,13.205,13.2126,13.1974,13.205,80000.0
2007-02-21 13:30:00,17.29,17.3,17.25,17.26,134000.0,13.205,13.2126,13.1745,13.1821,134000.0
2007-02-21 14:00:00,17.26,17.29,17.24,17.28,128500.0,13.1821,13.205,13.1668,13.1974,128500.0
2007-02-21 14:30:00,17.28,17.29,17.26,17.29,51000.0,13.1974,13.205,13.1821,13.205,51000.0
2007-02-21 15:00:00,17.28,17.3,17.28,17.29,59000.0,13.1974,13.2126,13.1974,13.205,59000.0
2007-02-21 15:30:00,17.29,17.32,17.29,17.31,1198500.0,13.205,13.2279,13.205,13.2203,1198500.0
2007-02-21 16:00:00,17.31,17.32,17.31,17.32,12500.0,13.2203,13.2279,13.2203,13.2279,12500.0
2007-02-22 09:30:00,17.34,17.38,17.31,17.38,89500.0,13.2432,13.2737,13.2203,13.2737,89500.0
2007-02-22 10:00:00,17.37,17.37,17.32,17.33,111500.0,13.2661,13.2661,13.2279,13.2356,111500.0
2007-02-22 10:30:00,17.33,17.34,17.31,17.34,77000.0,13.2356,13.2432,13.2203,13.2432,77000.0
2007-02-22 11:00:00,17.35,17.35,17.27,17.28,47500.0,13.2508,13.2508,13.1897,13.1974,47500.0
2007-02-22 11:30:00,17.27,17.29,17.25,17.28,39000.0,13.1897,13.205,13.1745,13.1974,39000.0
2007-02-22 12:00:00,17.29,17.3,17.28,17.3,21000.0,13.205,13.2126,13.1974,13.2126,21000.0
2007-02-22 12:30:00,17.31,17.31,17.29,17.3,28000.0,13.2203,13.2203,13.205,13.2126,28000.0
2007-02-22 13:00:00,17.3,17.31,17.28,17.3,58000.0,13.2126,13.2203,13.1974,13.2126,58000.0
2007-02-22 13:30:00,17.29,17.31,17.29,17.3,103000.0,13.205,13.2203,13.205,13.2126,103000.0
2007-02-22 14:00:00,17.3,17.3,17.29,17.3,30500.0,13.2126,13.2126,13.205,13.2126,30500.0
2007-02-22 14:30:00,17.3,17.3,17.28,17.29,50500.0,13.2126,13.2126,13.1974,13.205,50500.0
2007-02-22 15:00:00,17.29,17.32,17.29,17.32,39500.0,13.205,13.2279,13.205,13.2279,39500.0
2007-02-22 15:30:00,17.32,17.35,17.32,17.35,52000.0,13.2279,13.2508,13.2279,13.2508,52000.0
2007-02-22 16:00:00,17.35,17.36,17.34,17.34,34500.0,13.2508,13.2585,13.2432,13.2432,34500.0
2007-02-23 09:30:00,17.35,17.35,17.31,17.31,230000.0,13.2508,13.2508,13.2203,13.2203,230000.0
2007-02-23 10:00:00,17.31,17.33,17.28,17.28,97000.0,13.2203,13.2356,13.1974,13.1974,97000.0
2007-02-23 10:30:00,17.28,17.3,17.26,17.28,120000.0,13.1974,13.2126,13.1821,13.1974,120000.0
2007-02-23 11:00:00,17.28,17.3,17.27,17.3,79500.0,13.1974,13.2126,13.1897,13.2126,79500.0
2007-02-23 11:30:00,17.29,17.33,17.29,17.32,47500.0,13.205,13.2356,13.205,13.2279,47500.0
2007-02-23 12:00:00,17.32,17.32,17.29,17.31,75000.0,13.2279,13.2279,13.205,13.2203,75000.0
2007-02-23 12:30:00,17.3,17.31,17.29,17.3,86000.0,13.2126,13.2203,13.205,13.2126,86000.0
2007-02-23 13:00:00,17.31,17.32,17.3,17.32,49500.0,13.2203,13.2279,13.2126,13.2279,49500.0
2007-02-23 13:30:00,17.32,17.32,17.3,17.3,49500.0,13.2279,13.2279,13.2126,13.2126,49500.0
2007-02-23 14:00:00,17.31,17.34,17.3,17.33,63000.0,13.2203,13.2432,13.2126,13.2356,63000.0
2007-02-23 14:30:00,17.33,17.33,17.32,17.33,70000.0,13.2356,13.2356,13.2279,13.2356,70000.0
2007-02-23 15:00:00,17.33,17.36,17.32,17.35,89500.0,13.2356,13.2585,13.2279,13.2508,89500.0
2007-02-23 15:30:00,17.35,17.35,17.33,17.34,61000.0,13.2508,13.2508,13.2356,13.2432,61000.0
2007-02-23 16:00:00,17.33,17.33,17.33,17.33,2500.0,13.2356,13.2356,13.2356,13.2356,2500.0
2007-02-26 09:30:00,17.4,17.41,17.32,17.32,87500.0,13.289,13.2967,13.2279,13.2279,87500.0
2007-02-26 10:00:00,17.31,17.32,17.28,17.28,33500.0,13.2203,13.2279,13.1974,13.1974,33500.0
2007-02-26 10:30:00,17.28,17.31,17.27,17.31,181000.0,13.1974,13.2203,13.1897,13.2203,181000.0
2007-02-26 11:00:00,17.32,17.32,17.29,17.3,59500.0,13.2279,13.2279,13.205,13.2126,59500.0
2007-02-26 11:30:00,17.3,17.3,17.27,17.29,92000.0,13.2126,13.2126,13.1897,13.205,92000.0
2007-02-26 12:00:00,17.29,17.29,17.24,17.25,45500.0,13.205,13.205,13.1668,13.1745,45500.0
2007-02-26 12:30:00,17.24,17.25,17.2,17.2,42500.0,13.1668,13.1745,13.1363,13.1363,42500.0
2007-02-26 13:00:00,17.2,17.23,17.2,17.23,81000.0,13.1363,13.1592,13.1363,13.1592,81000.0
2007-02-26 13:30:00,17.23,17.24,17.22,17.24,37500.0,13.1592,13.1668,13.1515,13.1668,37500.0
2007-02-26 14:00:00,17.24,17.26,17.23,17.25,32000.0,13.1668,13.1821,13.1592,13.1745,32000.0
2007-02-26 14:30:00,17.26,17.27,17.25,17.26,227000.0,13.1821,13.1897,13.1745,13.1821,227000.0
2007-02-26 15:00:00,17.27,17.27,17.24,17.25,547500.0,13.1897,13.1897,13.1668,13.1745,547500.0
2007-02-26 15:30:00,17.25,17.27,17.25,17.27,1301000.0,13.1745,13.1897,13.1745,13.1897,1301000.0
2007-02-26 16:00:00,17.29,17.29,17.28,17.29,31000.0,13.205,13.205,13.1974,13.205,31000.0
2007-02-27 09:30:00,17.01,17.01,16.87,16.93,330000.0,12.9912,12.9912,12.8842,12.9301,330000.0
2007-02-27 10:00:00,16.93,17.01,16.91,17.0,198000.0,12.9301,12.9912,12.9148,12.9835,198000.0
2007-02-27 10:30:00,16.99,17.04,16.99,17.0,98000.0,12.9759,13.0141,12.9759,12.9835,98000.0
2007-02-27 11:00:00,17.0,17.01,16.98,16.99,104000.0,12.9835,12.9912,12.9682,12.9759,104000.0
2007-02-27 11:30:00,16.99,17.02,16.98,16.98,360000.0,12.9759,12.9988,12.9682,12.9682,360000.0
2007-02-27 12:00:00,16.98,16.98,16.94,16.96,121000.0,12.9682,12.9682,12.9377,12.953,121000.0
2007-02-27 12:30:00,16.95,16.99,16.94,16.96,39500.0,12.9453,12.9759,12.9377,12.953,39500.0
2007-02-27 13:00:00,16.96,16.96,16.92,16.92,113500.0,12.953,12.953,12.9224,12.9224,113500.0
2007-02-27 13:30:00,16.92,16.92,16.88,16.89,87000.0,12.9224,12.9224,12.8919,12.8995,87000.0
2007-02-27 14:00:00,16.88,16.88,16.78,16.81,131500.0,12.8919,12.8919,12.8155,12.8384,131500.0
2007-02-27 14:30:00,16.78,16.81,16.71,16.72,90500.0,12.8155,12.8384,12.762,12.7697,90500.0
2007-02-27 15:00:00,16.72,16.88,16.66,16.8,219500.0,12.7697,12.8919,12.7239,12.8308,219500.0
2007-02-27 15:30:00,16.79,16.79,16.71,16.71,176500.0,12.8231,12.8231,12.762,12.762,176500.0
2007-02-27 16:00:00,16.71,16.71,16.69,16.69,126000.0,12.762,12.762,12.7468,12.7468,126000.0
2007-02-28 09:30:00,16.71,16.77,16.62,16.68,301000.0,12.762,12.8079,12.6933,12.7391,301000.0
2007-02-28 10:00:00,16.67,16.74,16.64,16.74,134000.0,12.7315,12.785,12.7086,12.785,134000.0
2007-02-28 10:30:00,16.68,16.84,16.68,16.77,63000.0,12.7391,12.8613,12.7391,12.8079,63000.0
2007-02-28 11:00:00,16.79,16.83,16.78,16.82,89500.0,12.8231,12.8537,12.8155,12.8461,89500.0
2007-02-28 11:30:00,16.79,16.82,16.75,16.79,93000.0,12.8231,12.8461,12.7926,12.8231,93000.0
2007-02-28 12:00:00,16.79,16.79,16.72,16.76,90000.0,12.8231,12.8231,12.7697,12.8002,90000.0
2007-02-28 12:30:00,16.76,16.8,16.76,16.78,78000.0,12.8002,12.8308,12.8002,12.8155,78000.0
2007-02-28 13:00:00,16.79,16.81,16.77,16.81,59500.0,12.8231,12.8384,12.8079,12.8384,59500.0
2007-02-28 13:30:00,16.81,16.82,16.76,16.78,72500.0,12.8384,12.8461,12.8002,12.8155,72500.0
2007-02-28 14:00:00,16.78,16.8,16.75,16.76,180500.0,12.8155,12.8308,12.7926,12.8002,180500.0
2007-02-28 14:30:00,16.78,16.78,16.76,16.77,73000.0,12.8155,12.8155,12.8002,12.8079,73000.0
2007-02-28 15:00:00,16.77,16.82,16.76,16.79,87000.0,12.8079,12.8461,12.8002,12.8231,87000.0
2007-02-28 15:30:00,16.79,16.8,16.74,16.76,149000.0,12.8231,12.8308,12.785,12.8002,149000.0
2007-02-28 16:00:00,16.76,16.78,16.73,16.78,203000.0,12.8002,12.8155,12.7773,12.8155,203000.0
2007-03-01 09:30:00,16.53,16.59,16.4,16.53,307500.0,12.6246,12.6704,12.5253,12.6246,307500.0
2007-03-01 10:00:00,16.53,16.64,16.45,16.6,189000.0,12.6246,12.7086,12.5635,12.678,189000.0
2007-03-01 10:30:00,16.61,16.67,16.57,16.67,105500.0,12.6857,12.7315,12.6551,12.7315,105500.0
2007-03-01 11:00:00,16.66,16.7,16.57,16.66,73500.0,12.7239,12.7544,12.6551,12.7239,73500.0
2007-03-01 11:30:00,16.69,16.71,16.64,16.68,38000.0,12.7468,12.762,12.7086,12.7391,38000.0
2007-03-01 12:00:00,16.67,16.69,16.63,16.64,33000.0,12.7315,12.7468,12.7009,12.7086,33000.0
2007-03-01 12:30:00,16.65,16.71,16.65,16.71,40500.0,12.7162,12.762,12.7162,12.762,40500.0
2007-03-01 13:00:00,16.7,16.71,16.68,16.69,39000.0,12.7544,12.762,12.7391,12.7468,39000.0
2007-03-01 13:30:00,16.7,16.73,16.67,16.73,100000.0,12.7544,12.7773,12.7315,12.7773,100000.0
2007-03-01 14:00:00,16.73,16.8,16.73,16.76,125000.0,12.7773,12.8308,12.7773,12.8002,125000.0
2007-03-01 14:30:00,16.74,16.81,16.74,16.81,55500.0,12.785,12.8384,12.785,12.8384,55500.0
2007-03-01 15:00:00,16.81,16.81,16.71,16.73,125500.0,12.8384,12.8384,12.762,12.7773,125500.0
2007-03-01 15:30:00,16.72,16.74,16.71,16.72,104500.0,12.7697,12.785,12.762,12.7697,104500.0
2007-03-01 16:00:00,16.72,16.74,16.72,16.74,33000.0,12.7697,12.785,12.7697,12.785,33000.0
2007-03-02 09:30:00,16.68,16.69,16.6,16.62,365500.0,12.7391,12.7468,12.678,12.6933,365500.0
2007-03-02 10:00:00,16.61,16.66,16.61,16.63,44500.0,12.6857,12.7239,12.6857,12.7009,44500.0
2007-03-02 10:30:00,16.64,16.69,16.63,16.67,102000.0,12.7086,12.7468,12.7009,12.7315,102000.0
2007-03-02 11:00:00,16.67,16.68,16.65,16.66,139500.0,12.7315,12.7391,12.7162,12.7239,139500.0
2007-03-02 11:30:00,16.65,16.66,16.64,16.64,51000.0,12.7162,12.7239,12.7086,12.7086,51000.0
2007-03-02 12:00:00,16.64,16.65,16.56,16.56,67500.0,12.7086,12.7162,12.6475,12.6475,67500.0
2007-03-02 12:30:00,16.56,16.58,16.54,16.57,38000.0,12.6475,12.6628,12.6322,12.6551,38000.0
2007-03-02 13:00:00,16.57,16.58,16.53,16.53,30000.0,12.6551,12.6628,12.6246,12.6246,30000.0
2007-03-02 13:30:00,16.52,16.54,16.51,16.54,21500.0,12.6169,12.6322,12.6093,12.6322,21500.0
2007-03-02 14:00:00,16.54,16.56,16.48,16.5,79000.0,12.6322,12.6475,12.5864,12.6017,79000.0
2007-03-02 14:30:00,16.51,16.55,16.49,16.51,44000.0,12.6093,12.6398,12.594,12.6093,44000.0
2007-03-02 15:00:00,16.52,16.54,16.52,16.54,55500.0,12.6169,12.6322,12.6169,12.6322,55500.0
2007-03-02 15:30:00,16.53,16.53,16.45,16.47,49000.0,12.6246,12.6246,12.5635,12.5787,49000.0
2007-03-02 16:00:00,16.45,16.48,16.45,16.48,79000.0,12.5635,12.5864,12.5635,12.5864,79000.0
2007-03-05 09:30:00,16.28,16.34,16.27,16.34,274500.0,12.4336,12.4795,12.426,12.4795,274500.0
2007-03-05 10:00:00,16.37,16.45,16.32,16.35,104000.0,12.5024,12.5635,12.4642,12.4871,104000.0
2007-03-05 10:30:00,16.37,16.37,16.3,16.34,141500.0,12.5024,12.5024,12.4489,12.4795,141500.0
2007-03-05 11:00:00,16.33,16.41,16.33,16.39,138000.0,12.4718,12.5329,12.4718,12.5176,138000.0
2007-03-05 11:30:00,16.39,16.4,16.32,16.33,39000.0,12.5176,12.5253,12.4642,12.4718,39000.0
2007-03-05 12:00:00,16.32,16.32,16.29,16.31,92000.0,12.4642,12.4642,12.4413,12.4565,92000.0
2007-03-05 12:30:00,16.31,16.33,16.28,16.29,78000.0,12.4565,12.4718,12.4336,12.4413,78000.0
2007-03-05 13:00:00,16.29,16.3,16.27,16.29,48500.0,12.4413,12.4489,12.426,12.4413,48500.0
2007-03-05 13:30:00,16.29,16.36,16.28,16.34,119000.0,12.4413,12.4947,12.4336,12.4795,119000.0
2007-03-05 14:00:00,16.36,16.36,16.29,16.29,69500.0,12.4947,12.4947,12.4413,12.4413,69500.0
2007-03-05 14:30:00,16.29,16.32,16.29,16.31,102000.0,12.4413,12.4642,12.4413,12.4565,102000.0
2007-03-05 15:00:00,16.31,16.31,16.25,16.29,90500.0,12.4565,12.4565,12.4107,12.4413,90500.0
2007-03-05 15:30:00,16.29,16.29,16.17,16.18,156500.0,12.4413,12.4413,12.3496,12.3573,156500.0
2007-03-05 16:00:00,16.16,16.16,16.08,16.08,130500.0,12.342,12.342,12.2809,12.2809,130500.0
2007-03-06 09:30:00,16.28,16.37,16.28,16.35,155500.0,12.4336,12.5024,12.4336,12.4871,155500.0
2007-03-06 10:00:00,16.34,16.35,16.31,16.34,41500.0,12.4795,12.4871,12.4565,12.4795,41500.0
2007-03-06 10:30:00,16.34,16.34,16.29,16.29,68500.0,12.4795,12.4795,12.4413,12.4413,68500.0
2007-03-06 11:00:00,16.29,16.35,16.29,16.35,31500.0,12.4413,12.4871,12.4413,12.4871,31500.0
2007-03-06 11:30:00,16.36,16.38,16.32,16.38,99000.0,12.4947,12.51,12.4642,12.51,99000.0
2007-03-06 12:00:00,16.38,16.39,16.36,16.37,72500.0,12.51,12.5176,12.4947,12.5024,72500.0
2007-03-06 12:30:00,16.37,16.41,16.37,16.41,83500.0,12.5024,12.5329,12.5024,12.5329,83500.0
2007-03-06 13:00:00,16.41,16.42,16.4,16.42,47500.0,12.5329,12.5406,12.5253,12.5406,47500.0
2007-03-06 13:30:00,16.41,16.45,16.41,16.43,47000.0,12.5329,12.5635,12.5329,12.5482,47000.0
2007-03-06 14:00:00,16.44,16.45,16.42,16.43,35000.0,12.5558,12.5635,12.5406,12.5482,35000.0
2007-03-06 14:30:00,16.44,16.47,16.44,16.47,72500.0,12.5558,12.5787,12.5558,12.5787,72500.0
2007-03-06 15:00:00,16.47,16.49,16.46,16.48,45500.0,12.5787,12.594,12.5711,12.5864,45500.0
2007-03-06 15:30:00,16.48,16.48,16.44,16.44,54500.0,12.5864,12.5864,12.5558,12.5558,54500.0
2007-03-06 16:00:00,16.44,16.44,16.41,16.41,17500.0,12.5558,12.5558,12.5329,12.5329,17500.0
2007-03-07 09:30:00,16.44,16.5,16.41,16.45,315500.0,12.5558,12.6017,12.5329,12.5635,315500.0
2007-03-07 10:00:00,16.46,16.47,16.43,16.47,346500.0,12.5711,12.5787,12.5482,12.5787,346500.0
2007-03-07 10:30:00,16.47,16.49,16.46,16.47,241000.0,12.5787,12.594,12.5711,12.5787,241000.0
2007-03-07 11:00:00,16.46,16.46,16.41,16.44,81000.0,12.5711,12.5711,12.5329,12.5558,81000.0
2007-03-07 11:30:00,16.43,16.45,16.41,16.44,64000.0,12.5482,12.5635,12.5329,12.5558,64000.0
2007-03-07 12:00:00,16.46,16.47,16.45,16.47,84000.0,12.5711,12.5787,12.5635,12.5787,84000.0
2007-03-07 12:30:00,16.48,16.51,16.47,16.5,77000.0,12.5864,12.6093,12.5787,12.6017,77000.0
2007-03-07 13:00:00,16.49,16.54,16.49,16.53,311000.0,12.594,12.6322,12.594,12.6246,311000.0
2007-03-07 13:30:00,16.53,16.56,16.53,16.55,123500.0,12.6246,12.6475,12.6246,12.6398,123500.0
2007-03-07 14:00:00,16.54,16.55,16.51,16.53,63500.0,12.6322,12.6398,12.6093,12.6246,63500.0
2007-03-07 14:30:00,16.54,16.55,16.53,16.53,152000.0,12.6322,12.6398,12.6246,12.6246,152000.0
2007-03-07 15:00:00,16.53,16.55,16.52,16.53,56500.0,12.6246,12.6398,12.6169,12.6246,56500.0
2007-03-07 15:30:00,16.52,16.52,16.46,16.48,100500.0,12.6169,12.6169,12.5711,12.5864,100500.0
2007-03-07 16:00:00,16.49,16.49,16.47,16.47,50500.0,12.594,12.594,12.5787,12.5787,50500.0
2007-03-08 09:30:00,16.58,16.67,16.58,16.63,43500.0,12.6628,12.7315,12.6628,12.7009,43500.0
2007-03-08 10:00:00,16.61,16.66,16.6,16.65,76500.0,12.6857,12.7239,12.678,12.7162,76500.0
2007-03-08 10:30:00,16.66,16.67,16.65,16.65,135500.0,12.7239,12.7315,12.7162,12.7162,135500.0
2007-03-08 11:00:00,16.66,16.66,16.63,16.64,105500.0,12.7239,12.7239,12.7009,12.7086,105500.0
2007-03-08 11:30:00,16.65,16.66,16.64,16.65,95000.0,12.7162,12.7239,12.7086,12.7162,95000.0
2007-03-08 12:00:00,16.65,16.66,16.64,16.65,38000.0,12.7162,12.7239,12.7086,12.7162,38000.0
2007-03-08 12:30:00,16.65,16.67,16.65,16.66,54500.0,12.7162,12.7315,12.7162,12.7239,54500.0
2007-03-08 13:00:00,16.66,16.68,16.65,16.68,48000.0,12.7239,12.7391,12.7162,12.7391,48000.0
2007-03-08 13:30:00,16.67,16.68,16.66,16.67,25000.0,12.7315,12.7391,12.7239,12.7315,25000.0
2007-03-08 14:00:00,16.67,16.67,16.6,16.61,67000.0,12.7315,12.7315,12.678,12.6857,67000.0
2007-03-08 14:30:00,16.6,16.61,16.54,16.6,168500.0,12.678,12.6857,12.6322,12.678,168500.0
2007-03-08 15:00:00,16.6,16.61,16.58,16.61,100000.0,12.678,12.6857,12.6628,12.6857,100000.0
2007-03-08 15:30:00,16.61,16.62,16.57,16.6,98500.0,12.6857,12.6933,12.6551,12.678,98500.0
2007-03-08 16:00:00,16.61,16.64,16.61,16.64,99000.0,12.6857,12.7086,12.6857,12.7086,99000.0
2007-03-09 09:30:00,16.74,16.74,16.64,16.64,138500.0,12.785,12.785,12.7086,12.7086,138500.0
2007-03-09 10:00:00,16.65,16.65,16.58,16.61,111500.0,12.7162,12.7162,12.6628,12.6857,111500.0
2007-03-09 10:30:00,16.63,16.66,16.61,16.65,63000.0,12.7009,12.7239,12.6857,12.7162,63000.0
2007-03-09 11:00:00,16.64,16.66,16.63,16.64,62000.0,12.7086,12.7239,12.7009,12.7086,62000.0
2007-03-09 11:30:00,16.64,16.68,16.64,16.66,34500.0,12.7086,12.7391,12.7086,12.7239,34500.0
2007-03-09 12:00:00,16.66,16.68,16.66,16.68,121500.0,12.7239,12.7391,12.7239,12.7391,121500.0
2007-03-09 12:30:00,16.69,16.69,16.64,16.65,29000.0,12.7468,12.7468,12.7086,12.7162,29000.0
2007-03-09 13:00:00,16.65,16.66,16.63,16.65,21000.0,12.7162,12.7239,12.7009,12.7162,21000.0
2007-03-09 13:30:00,16.64,16.65,16.6,16.6,28500.0,12.7086,12.7162,12.678,12.678,28500.0
2007-03-09 14:00:00,16.59,16.61,16.57,16.59,84500.0,12.6704,12.6857,12.6551,12.6704,84500.0
2007-03-09 14:30:00,16.59,16.62,16.57,16.62,56500.0,12.6704,12.6933,12.6551,12.6933,56500.0
2007-03-09 15:00:00,16.62,16.64,16.6,16.63,33500.0,12.6933,12.7086,12.678,12.7009,33500.0
2007-03-09 15:30:00,16.63,16.66,16.62,16.66,46000.0,12.7009,12.7239,12.6933,12.7239,46000.0
2007-03-09 16:00:00,16.66,16.68,16.64,16.68,40000.0,12.7239,12.7391,12.7086,12.7391,40000.0
2007-03-12 09:30:00,16.68,16.69,16.62,16.63,145000.0,12.7391,12.7468,12.6933,12.7009,145000.0
2007-03-12 10:00:00,16.61,16.64,16.61,16.63,9000.0,12.6857,12.7086,12.6857,12.7009,9000.0
2007-03-12 10:30:00,16.64,16.66,16.63,16.65,17000.0,12.7086,12.7239,12.7009,12.7162,17000.0
2007-03-12 11:00:00,16.65,16.65,16.62,16.62,123500.0,12.7162,12.7162,12.6933,12.6933,123500.0
2007-03-12 11:30:00,16.63,16.64,16.63,16.64,66500.0,12.7009,12.7086,12.7009,12.7086,66500.0
2007-03-12 12:00:00,16.64,16.67,16.63,16.66,24500.0,12.7086,12.7315,12.7009,12.7239,24500.0
2007-03-12 12:30:00,16.65,16.68,16.65,16.67,75500.0,12.7162,12.7391,12.7162,12.7315,75500.0
2007-03-12 13:00:00,16.68,16.68,16.66,16.66,139000.0,12.7391,12.7391,12.7239,12.7239,139000.0
2007-03-12 13:30:00,16.66,16.68,16.65,16.68,33500.0,12.7239,12.7391,12.7162,12.7391,33500.0
2007-03-12 14:00:00,16.67,16.72,16.67,16.71,29000.0,12.7315,12.7697,12.7315,12.762,29000.0
2007-03-12 14:30:00,16.71,16.74,16.7,16.73,32500.0,12.762,12.785,12.7544,12.7773,32500.0
2007-03-12 15:00:00,16.73,16.74,16.72,16.72,60500.0,12.7773,12.785,12.7697,12.7697,60500.0
2007-03-12 15:30:00,16.71,16.72,16.69,16.72,71500.0,12.762,12.7697,12.7468,12.7697,71500.0
2007-03-12 16:00:00,16.73,16.73,16.72,16.72,18500.0,12.7773,12.7773,12.7697,12.7697,18500.0
2007-03-13 09:30:00,16.62,16.63,16.58,16.61,284000.0,12.6933,12.7009,12.6628,12.6857,284000.0
2007-03-13 10:00:00,16.61,16.64,16.59,16.63,27000.0,12.6857,12.7086,12.6704,12.7009,27000.0
2007-03-13 10:30:00,16.64,16.66,16.62,16.65,140000.0,12.7086,12.7239,12.6933,12.7162,140000.0
2007-03-13 11:00:00,16.65,16.65,16.62,16.62,34500.0,12.7162,12.7162,12.6933,12.6933,34500.0
2007-03-13 11:30:00,16.62,16.63,16.59,16.6,70000.0,12.6933,12.7009,12.6704,12.678,70000.0
2007-03-13 12:00:00,16.6,16.61,16.51,16.51,60000.0,12.678,12.6857,12.6093,12.6093,60000.0
2007-03-13 12:30:00,16.5,16.52,16.48,16.5,144500.0,12.6017,12.6169,12.5864,12.6017,144500.0
2007-03-13 13:00:00,16.51,16.52,16.48,16.48,75000.0,12.6093,12.6169,12.5864,12.5864,75000.0
2007-03-13 13:30:00,16.48,16.49,16.45,16.48,185500.0,12.5864,12.594,12.5635,12.5864,185500.0
2007-03-13 14:00:00,16.47,16.47,16.4,16.44,43000.0,12.5787,12.5787,12.5253,12.5558,43000.0
2007-03-13 14:30:00,16.43,16.46,16.43,16.43,54500.0,12.5482,12.5711,12.5482,12.5482,54500.0
2007-03-13 15:00:00,16.42,16.45,16.4,16.43,48500.0,12.5406,12.5635,12.5253,12.5482,48500.0
2007-03-13 15:30:00,16.43,16.44,16.38,16.4,92500.0,12.5482,12.5558,12.51,12.5253,92500.0
2007-03-13 16:00:00,16.39,16.41,16.39,16.41,25500.0,12.5176,12.5329,12.5176,12.5329,25500.0
2007-03-14 09:30:00,16.4,16.47,16.33,16.34,120000.0,12.5253,12.5787,12.4718,12.4795,120000.0
2007-03-14 10:00:00,16.33,16.37,16.28,16.35,32000.0,12.4718,12.5024,12.4336,12.4871,32000.0
2007-03-14 10:30:00,16.35,16.41,16.35,16.39,187500.0,12.4871,12.5329,12.4871,12.5176,187500.0
2007-03-14 11:00:00,16.39,16.39,16.36,16.36,33000.0,12.5176,12.5176,12.4947,12.4947,33000.0
2007-03-14 11:30:00,16.36,16.37,16.32,16.33,55000.0,12.4947,12.5024,12.4642,12.4718,55000.0
2007-03-14 12:00:00,16.32,16.32,16.2,16.24,67500.0,12.4642,12.4642,12.3725,12.4031,67500.0
2007-03-14 12:30:00,16.24,16.26,16.18,16.2,135000.0,12.4031,12.4184,12.3573,12.3725,135000.0
2007-03-14 13:00:00,16.2,16.36,16.2,16.35,47000.0,12.3725,12.4947,12.3725,12.4871,47000.0
2007-03-14 13:30:00,16.35,16.39,16.31,16.32,73000.0,12.4871,12.5176,12.4565,12.4642,73000.0
2007-03-14 14:00:00,16.35,16.4,16.33,16.4,95000.0,12.4871,12.5253,12.4718,12.5253,95000.0
2007-03-14 14:30:00,16.4,16.46,16.4,16.43,49500.0,12.5253,12.5711,12.5253,12.5482,49500.0
2007-03-14 15:00:00,16.43,16.48,16.42,16.46,135500.0,12.5482,12.5864,12.5406,12.5711,135500.0
2007-03-14 15:30:00,16.46,16.46,16.42,16.44,55500.0,12.5711,12.5711,12.5406,12.5558,55500.0
2007-03-14 16:00:00,16.45,16.46,16.45,16.46,16000.0,12.5635,12.5711,12.5635,12.5711,16000.0
2007-03-15 09:30:00,16.49,16.55,16.46,16.55,115500.0,12.594,12.6398,12.5711,12.6398,115500.0
2007-03-15 10:00:00,16.56,16.57,16.55,16.57,58500.0,12.6475,12.6551,12.6398,12.6551,58500.0
2007-03-15 10:30:00,16.58,16.59,16.56,16.58,400000.0,12.6628,12.6704,12.6475,12.6628,400000.0
2007-03-15 11:00:00,16.58,16.59,16.56,16.57,255000.0,12.6628,12.6704,12.6475,12.6551,255000.0
2007-03-15 11:30:00,16.58,16.58,16.53,16.54,363000.0,12.6628,12.6628,12.6246,12.6322,363000.0
2007-03-15 12:00:00,16.53,16.56,16.53,16.56,189500.0,12.6246,12.6475,12.6246,12.6475,189500.0
2007-03-15 12:30:00,16.56,16.58,16.56,16.57,92500.0,12.6475,12.6628,12.6475,12.6551,92500.0
2007-03-15 13:00:00,16.57,16.58,16.55,16.56,101000.0,12.6551,12.6628,12.6398,12.6475,101000.0
2007-03-15 13:30:00,16.56,16.56,16.51,16.56,22000.0,12.6475,12.6475,12.6093,12.6475,22000.0
2007-03-15 14:00:00,16.56,16.57,16.54,16.54,50000.0,12.6475,12.6551,12.6322,12.6322,50000.0
2007-03-15 14:30:00,16.54,16.57,16.54,16.57,37500.0,12.6322,12.6551,12.6322,12.6551,37500.0
2007-03-15 15:00:00,16.57,16.58,16.56,16.57,49500.0,12.6551,12.6628,12.6475,12.6551,49500.0
2007-03-15 15:30:00,16.56,16.58,16.56,16.57,70500.0,12.6475,12.6628,12.6475,12.6551,70500.0
2007-03-15 16:00:00,16.57,16.57,16.57,16.57,6500.0,12.6551,12.6551,12.6551,12.6551,6500.0
2007-03-16 09:30:00,16.54,16.59,16.5,16.59,147500.0,12.6322,12.6704,12.6017,12.6704,147500.0
2007-03-16 10:00:00,16.59,16.6,16.58,16.6,111000.0,12.6704,12.678,12.6628,12.678,111000.0
2007-03-16 10:30:00,16.59,16.59,16.53,16.53,83000.0,12.6704,12.6704,12.6246,12.6246,83000.0
2007-03-16 11:00:00,16.53,16.54,16.49,16.49,59000.0,12.6246,12.6322,12.594,12.594,59000.0
2007-03-16 11:30:00,16.49,16.49,16.45,16.47,71000.0,12.594,12.594,12.5635,12.5787,71000.0
2007-03-16 12:00:00,16.47,16.5,16.47,16.5,55000.0,12.5787,12.6017,12.5787,12.6017,55000.0
2007-03-16 12:30:00,16.5,16.52,16.48,16.51,94000.0,12.6017,12.6169,12.5864,12.6093,94000.0
2007-03-16 13:00:00,16.51,16.53,16.5,16.53,41000.0,12.6093,12.6246,12.6017,12.6246,41000.0
2007-03-16 13:30:00,16.53,16.54,16.51,16.52,65500.0,12.6246,12.6322,12.6093,12.6169,65500.0
2007-03-16 14:00:00,16.51,16.51,16.47,16.48,23500.0,12.6093,12.6093,12.5787,12.5864,23500.0
2007-03-16 14:30:00,16.49,16.49,16.46,16.48,33500.0,12.594,12.594,12.5711,12.5864,33500.0
2007-03-16 15:00:00,16.48,16.49,16.46,16.49,37500.0,12.5864,12.594,12.5711,12.594,37500.0
2007-03-16 15:30:00,16.49,16.5,16.47,16.47,41000.0,12.594,12.6017,12.5787,12.5787,41000.0
2007-03-16 16:00:00,16.46,16.49,16.45,16.49,157000.0,12.5711,12.594,12.5635,12.594,157000.0
2007-03-19 09:30:00,16.58,16.61,16.58,16.61,70500.0,12.6628,12.6857,12.6628,12.6857,70500.0
2007-03-19 10:00:00,16.6,16.6,16.57,16.6,41000.0,12.678,12.678,12.6551,12.678,41000.0
2007-03-19 10:30:00,16.6,16.66,16.6,16.66,119500.0,12.678,12.7239,12.678,12.7239,119500.0
2007-03-19 11:00:00,16.65,16.67,16.65,16.66,87000.0,12.7162,12.7315,12.7162,12.7239,87000.0
2007-03-19 11:30:00,16.65,16.68,16.65,16.67,635000.0,12.7162,12.7391,12.7162,12.7315,635000.0
2007-03-19 12:00:00,16.67,16.69,16.66,16.66,166500.0,12.7315,12.7468,12.7239,12.7239,166500.0
2007-03-19 12:30:00,16.66,16.66,16.64,16.65,56500.0,12.7239,12.7239,12.7086,12.7162,56500.0
2007-03-19 13:00:00,16.65,16.65,16.63,16.64,45000.0,12.7162,12.7162,12.7009,12.7086,45000.0
2007-03-19 13:30:00,16.64,16.66,16.64,16.66,11000.0,12.7086,12.7239,12.7086,12.7239,11000.0
2007-03-19 14:00:00,16.66,16.66,16.64,16.64,31500.0,12.7239,12.7239,12.7086,12.7086,31500.0
2007-03-19 14:30:00,16.64,16.66,16.62,16.63,70000.0,12.7086,12.7239,12.6933,12.7009,70000.0
2007-03-19 15:00:00,16.63,16.64,16.6,16.61,31000.0,12.7009,12.7086,12.678,12.6857,31000.0
2007-03-19 15:30:00,16.61,16.64,16.61,16.64,41500.0,12.6857,12.7086,12.6857,12.7086,41500.0
2007-03-19 16:00:00,16.65,16.65,16.65,16.65,11500.0,12.7162,12.7162,12.7162,12.7162,11500.0
2007-03-20 09:30:00,16.64,16.67,16.61,16.64,76000.0,12.7086,12.7315,12.6857,12.7086,76000.0
2007-03-20 10:00:00,16.65,16.69,16.64,16.69,49000.0,12.7162,12.7468,12.7086,12.7468,49000.0
2007-03-20 10:30:00,16.69,16.72,16.68,16.71,216500.0,12.7468,12.7697,12.7391,12.762,216500.0
2007-03-20 11:00:00,16.72,16.73,16.71,16.72,65500.0,12.7697,12.7773,12.762,12.7697,65500.0
2007-03-20 11:30:00,16.72,16.73,16.71,16.73,36000.0,12.7697,12.7773,12.762,12.7773,36000.0
2007-03-20 12:00:00,16.74,16.76,16.73,16.76,30500.0,12.785,12.8002,12.7773,12.8002,30500.0
2007-03-20 12:30:00,16.77,16.77,16.75,16.75,24500.0,12.8079,12.8079,12.7926,12.7926,24500.0
2007-03-20 13:00:00,16.75,16.76,16.73,16.73,57000.0,12.7926,12.8002,12.7773,12.7773,57000.0
2007-03-20 13:30:00,16.74,16.74,16.71,16.72,50500.0,12.785,12.785,12.762,12.7697,50500.0
2007-03-20 14:00:00,16.72,16.75,16.72,16.73,36000.0,12.7697,12.7926,12.7697,12.7773,36000.0
2007-03-20 14:30:00,16.73,16.75,16.73,16.74,144000.0,12.7773,12.7926,12.7773,12.785,144000.0
2007-03-20 15:00:00,16.74,16.76,16.74,16.76,28000.0,12.785,12.8002,12.785,12.8002,28000.0
2007-03-20 15:30:00,16.76,16.79,16.75,16.79,127500.0,12.8002,12.8231,12.7926,12.8231,127500.0
2007-03-20 16:00:00,16.8,16.8,16.8,16.8,10500.0,12.8308,12.8308,12.8308,12.8308,10500.0
2007-03-21 09:30:00,16.8,16.81,16.76,16.76,35000.0,12.8308,12.8384,12.8002,12.8002,35000.0
2007-03-21 10:00:00,16.76,16.8,16.76,16.79,58500.0,12.8002,12.8308,12.8002,12.8231,58500.0
2007-03-21 10:30:00,16.79,16.81,16.78,16.8,65000.0,12.8231,12.8384,12.8155,12.8308,65000.0
2007-03-21 11:00:00,16.8,16.81,16.79,16.81,40500.0,12.8308,12.8384,12.8231,12.8384,40500.0
2007-03-21 11:30:00,16.8,16.81,16.8,16.81,30500.0,12.8308,12.8384,12.8308,12.8384,30500.0
2007-03-21 12:00:00,16.81,16.81,16.81,16.81,21000.0,12.8384,12.8384,12.8384,12.8384,21000.0
2007-03-21 12:30:00,16.81,16.82,16.81,16.81,86000.0,12.8384,12.8461,12.8384,12.8384,86000.0
2007-03-21 13:00:00,16.82,16.82,16.8,16.82,33000.0,12.8461,12.8461,12.8308,12.8461,33000.0
2007-03-21 13:30:00,16.82,16.84,16.82,16.84,243000.0,12.8461,12.8613,12.8461,12.8613,243000.0
2007-03-21 14:00:00,16.83,16.94,16.81,16.94,129500.0,12.8537,12.9377,12.8384,12.9377,129500.0
2007-03-21 14:30:00,16.93,17.05,16.93,17.04,83000.0,12.9301,13.0217,12.9301,13.0141,83000.0
2007-03-21 15:00:00,17.05,17.06,16.98,16.99,79500.0,13.0217,13.0293,12.9682,12.9759,79500.0
2007-03-21 15:30:00,16.99,17.03,16.99,17.03,152000.0,12.9759,13.0064,12.9759,13.0064,152000.0
2007-03-21 16:00:00,17.05,17.05,17.03,17.03,16500.0,13.0217,13.0217,13.0064,13.0064,16500.0
2007-03-22 09:30:00,17.08,17.1,17.02,17.02,64500.0,13.0446,13.0599,12.9988,12.9988,64500.0
2007-03-22 10:00:00,17.02,17.06,17.01,17.03,91500.0,12.9988,13.0293,12.9912,13.0064,91500.0
2007-03-22 10:30:00,17.02,17.03,16.99,17.02,37000.0,12.9988,13.0064,12.9759,12.9988,37000.0
2007-03-22 11:00:00,17.0,17.03,17.0,17.02,40000.0,12.9835,13.0064,12.9835,12.9988,40000.0
2007-03-22 11:30:00,17.02,17.03,17.01,17.03,60000.0,12.9988,13.0064,12.9912,13.0064,60000.0
2007-03-22 12:00:00,17.04,17.06,17.04,17.05,83500.0,13.0141,13.0293,13.0141,13.0217,83500.0
2007-03-22 12:30:00,17.06,17.06,17.04,17.04,18000.0,13.0293,13.0293,13.0141,13.0141,18000.0
2007-03-22 13:00:00,17.04,17.05,17.03,17.03,29500.0,13.0141,13.0217,13.0064,13.0064,29500.0
2007-03-22 13:30:00,17.03,17.04,17.01,17.04,38000.0,13.0064,13.0141,12.9912,13.0141,38000.0
2007-03-22 14:00:00,17.05,17.06,17.05,17.05,50000.0,13.0217,13.0293,13.0217,13.0217,50000.0
2007-03-22 14:30:00,17.05,17.08,17.05,17.06,89000.0,13.0217,13.0446,13.0217,13.0293,89000.0
2007-03-22 15:00:00,17.06,17.06,17.03,17.04,37500.0,13.0293,13.0293,13.0064,13.0141,37500.0
2007-03-22 15:30:00,17.04,17.06,17.03,17.06,46000.0,13.0141,13.0293,13.0064,13.0293,46000.0
2007-03-22 16:00:00,17.07,17.1,17.07,17.1,146500.0,13.037,13.0599,13.037,13.0599,146500.0
2007-03-23 09:30:00,17.13,17.13,17.08,17.09,58500.0,13.0828,13.0828,13.0446,13.0523,58500.0
2007-03-23 10:00:00,17.1,17.14,17.08,17.1,88500.0,13.0599,13.0904,13.0446,13.0599,88500.0
2007-03-23 10:30:00,17.09,17.11,17.09,17.11,38500.0,13.0523,13.0675,13.0523,13.0675,38500.0
2007-03-23 11:00:00,17.11,17.12,17.1,17.11,23500.0,13.0675,13.0752,13.0599,13.0675,23500.0
2007-03-23 11:30:00,17.11,17.11,17.09,17.11,56000.0,13.0675,13.0675,13.0523,13.0675,56000.0
2007-03-23 12:00:00,17.1,17.12,17.1,17.11,22500.0,13.0599,13.0752,13.0599,13.0675,22500.0
2007-03-23 12:30:00,17.11,17.14,17.1,17.12,78500.0,13.0675,13.0904,13.0599,13.0752,78500.0
2007-03-23 13:00:00,17.12,17.12,17.09,17.1,31000.0,13.0752,13.0752,13.0523,13.0599,31000.0
2007-03-23 13:30:00,17.11,17.12,17.1,17.11,44000.0,13.0675,13.0752,13.0599,13.0675,44000.0
2007-03-23 14:00:00,17.12,17.12,17.09,17.1,31500.0,13.0752,13.0752,13.0523,13.0599,31500.0
2007-03-23 14:30:00,17.1,17.13,17.1,17.13,42000.0,13.0599,13.0828,13.0599,13.0828,42000.0
2007-03-23 15:00:00,17.13,17.15,17.12,17.14,48500.0,13.0828,13.0981,13.0752,13.0904,48500.0
2007-03-23 15:30:00,17.13,17.15,17.11,17.12,2229500.0,13.0828,13.0981,13.0675,13.0752,2229500.0
2007-03-23 16:00:00,17.13,17.13,17.13,17.13,3500.0,13.0828,13.0828,13.0828,13.0828,3500.0
2007-03-26 09:30:00,17.09,17.09,17.03,17.06,532500.0,13.1152,13.1152,13.0692,13.0922,532500.0
2007-03-26 10:00:00,17.05,17.06,16.89,16.89,339000.0,13.0845,13.0922,12.9617,12.9617,339000.0
2007-03-26 10:30:00,16.9,16.93,16.89,16.93,69500.0,12.9694,12.9924,12.9617,12.9924,69500.0
2007-03-26 11:00:00,16.92,16.92,16.88,16.92,430000.0,12.9848,12.9848,12.9541,12.9848,430000.0
2007-03-26 11:30:00,16.92,16.94,16.91,16.93,92000.0,12.9848,13.0001,12.9771,12.9924,92000.0
2007-03-26 12:00:00,16.93,16.97,16.92,16.96,74000.0,12.9924,13.0231,12.9848,13.0155,74000.0
2007-03-26 12:30:00,16.96,16.97,16.95,16.95,94000.0,13.0155,13.0231,13.0078,13.0078,94000.0
2007-03-26 13:00:00,16.95,16.95,16.94,16.94,43500.0,13.0078,13.0078,13.0001,13.0001,43500.0
2007-03-26 13:30:00,16.95,16.97,16.94,16.95,192500.0,13.0078,13.0231,13.0001,13.0078,192500.0
2007-03-26 14:00:00,16.96,16.98,16.96,16.97,95000.0,13.0155,13.0308,13.0155,13.0231,95000.0
2007-03-26 14:30:00,16.96,16.97,16.95,16.97,84000.0,13.0155,13.0231,13.0078,13.0231,84000.0
2007-03-26 15:00:00,16.97,16.99,16.96,16.98,187500.0,13.0231,13.0385,13.0155,13.0308,187500.0
2007-03-26 15:30:00,16.98,17.03,16.98,17.03,828500.0,13.0308,13.0692,13.0308,13.0692,828500.0
2007-03-26 16:00:00,17.03,17.03,16.97,17.0,118000.0,13.0692,13.0692,13.0231,13.0462,118000.0
2007-03-27 09:30:00,16.99,17.0,16.95,16.96,49500.0,13.0385,13.0462,13.0078,13.0155,49500.0
2007-03-27 10:00:00,16.95,16.96,16.92,16.94,152500.0,13.0078,13.0155,12.9848,13.0001,152500.0
2007-03-27 10:30:00,16.93,16.96,16.92,16.95,76500.0,12.9924,13.0155,12.9848,13.0078,76500.0
2007-03-27 11:00:00,16.95,16.95,16.91,16.91,260500.0,13.0078,13.0078,12.9771,12.9771,260500.0
2007-03-27 11:30:00,16.91,16.93,16.9,16.92,101000.0,12.9771,12.9924,12.9694,12.9848,101000.0
2007-03-27 12:00:00,16.92,16.94,16.92,16.93,174000.0,12.9848,13.0001,12.9848,12.9924,174000.0
2007-03-27 12:30:00,16.93,16.95,16.93,16.94,98500.0,12.9924,13.0078,12.9924,13.0001,98500.0
2007-03-27 13:00:00,16.94,16.96,16.93,16.96,120000.0,13.0001,13.0155,12.9924,13.0155,120000.0
2007-03-27 13:30:00,16.96,16.97,16.95,16.96,203500.0,13.0155,13.0231,13.0078,13.0155,203500.0
2007-03-27 14:00:00,16.96,16.96,16.93,16.93,194500.0,13.0155,13.0155,12.9924,12.9924,194500.0
2007-03-27 14:30:00,16.92,16.94,16.92,16.94,100500.0,12.9848,13.0001,12.9848,13.0001,100500.0
2007-03-27 15:00:00,16.94,16.96,16.94,16.95,158000.0,13.0001,13.0155,13.0001,13.0078,158000.0
2007-03-27 15:30:00,16.95,16.97,16.95,16.97,220500.0,13.0078,13.0231,13.0078,13.0231,220500.0
2007-03-27 16:00:00,16.97,16.98,16.97,16.97,22500.0,13.0231,13.0308,13.0231,13.0231,22500.0
2007-03-28 09:30:00,16.92,16.92,16.87,16.88,146000.0,12.9848,12.9848,12.9464,12.9541,146000.0
2007-03-28 10:00:00,16.89,16.91,16.89,16.9,48500.0,12.9617,12.9771,12.9617,12.9694,48500.0
2007-03-28 10:30:00,16.89,16.89,16.8,16.86,171500.0,12.9617,12.9617,12.8927,12.9387,171500.0
2007-03-28 11:00:00,16.85,16.88,16.83,16.84,90500.0,12.931,12.9541,12.9157,12.9234,90500.0
2007-03-28 11:30:00,16.83,16.86,16.83,16.85,40500.0,12.9157,12.9387,12.9157,12.931,40500.0
2007-03-28 12:00:00,16.86,16.95,16.86,16.92,72500.0,12.9387,13.0078,12.9387,12.9848,72500.0
2007-03-28 12:30:00,16.92,16.93,16.91,16.92,72500.0,12.9848,12.9924,12.9771,12.9848,72500.0
2007-03-28 13:00:00,16.91,16.92,16.9,16.91,90500.0,12.9771,12.9848,12.9694,12.9771,90500.0
2007-03-28 13:30:00,16.91,16.92,16.89,16.89,74000.0,12.9771,12.9848,12.9617,12.9617,74000.0
2007-03-28 14:00:00,16.9,16.91,16.85,16.86,54000.0,12.9694,12.9771,12.931,12.9387,54000.0
2007-03-28 14:30:00,16.86,16.87,16.85,16.86,58500.0,12.9387,12.9464,12.931,12.9387,58500.0
2007-03-28 15:00:00,16.88,16.9,16.85,16.88,110000.0,12.9541,12.9694,12.931,12.9541,110000.0
2007-03-28 15:30:00,16.89,16.89,16.86,16.87,271000.0,12.9617,12.9617,12.9387,12.9464,271000.0
2007-03-28 16:00:00,16.87,16.9,16.87,16.89,71000.0,12.9464,12.9694,12.9464,12.9617,71000.0
2007-03-29 09:30:00,16.98,16.99,16.92,16.92,215000.0,13.0308,13.0385,12.9848,12.9848,215000.0
2007-03-29 10:00:00,16.91,16.94,16.9,16.93,45000.0,12.9771,13.0001,12.9694,12.9924,45000.0
2007-03-29 10:30:00,16.93,16.93,16.87,16.88,213500.0,12.9924,12.9924,12.9464,12.9541,213500.0
2007-03-29 11:00:00,16.88,16.89,16.86,16.89,98000.0,12.9541,12.9617,12.9387,12.9617,98000.0
2007-03-29 11:30:00,16.89,16.89,16.84,16.84,68000.0,12.9617,12.9617,12.9234,12.9234,68000.0
2007-03-29 12:00:00,16.83,16.85,16.83,16.84,90000.0,12.9157,12.931,12.9157,12.9234,90000.0
2007-03-29 12:30:00,16.84,16.85,16.82,16.84,31500.0,12.9234,12.931,12.908,12.9234,31500.0
2007-03-29 13:00:00,16.83,16.85,16.8,16.83,69000.0,12.9157,12.931,12.8927,12.9157,69000.0
2007-03-29 13:30:00,16.83,16.83,16.78,16.79,46000.0,12.9157,12.9157,12.8773,12.885,46000.0
2007-03-29 14:00:00,16.79,16.8,16.76,16.79,74000.0,12.885,12.8927,12.862,12.885,74000.0
2007-03-29 14:30:00,16.78,16.83,16.77,16.82,95000.0,12.8773,12.9157,12.8696,12.908,95000.0
2007-03-29 15:00:00,16.81,16.85,16.8,16.84,22000.0,12.9003,12.931,12.8927,12.9234,22000.0
2007-03-29 15:30:00,16.84,16.89,16.84,16.86,66000.0,12.9234,12.9617,12.9234,12.9387,66000.0
2007-03-29 16:00:00,16.87,16.87,16.86,16.86,174000.0,12.9464,12.9464,12.9387,12.9387,174000.0
2007-03-30 09:30:00,16.93,16.99,16.9,16.95,146500.0,12.9924,13.0385,12.9694,13.0078,146500.0
2007-03-30 10:00:00,16.97,16.97,16.92,16.93,74000.0,13.0231,13.0231,12.9848,12.9924,74000.0
2007-03-30 10:30:00,16.92,16.94,16.91,16.93,80500.0,12.9848,13.0001,12.9771,12.9924,80500.0
2007-03-30 11:00:00,16.93,16.94,16.87,16.87,160500.0,12.9924,13.0001,12.9464,12.9464,160500.0
2007-03-30 11:30:00,16.88,16.89,16.79,16.82,67500.0,12.9541,12.9617,12.885,12.908,67500.0
2007-03-30 12:00:00,16.81,16.84,16.8,16.82,46000.0,12.9003,12.9234,12.8927,12.908,46000.0
2007-03-30 12:30:00,16.83,16.84,16.82,16.84,28500.0,12.9157,12.9234,12.908,12.9234,28500.0
2007-03-30 13:00:00,16.83,16.86,16.83,16.86,17000.0,12.9157,12.9387,12.9157,12.9387,17000.0
2007-03-30 13:30:00,16.88,16.88,16.86,16.88,48000.0,12.9541,12.9541,12.9387,12.9541,48000.0
2007-03-30 14:00:00,16.87,16.9,16.87,16.89,52000.0,12.9464,12.9694,12.9464,12.9617,52000.0
2007-03-30 14:30:00,16.9,16.92,16.89,16.9,17000.0,12.9694,12.9848,12.9617,12.9694,17000.0
2007-03-30 15:00:00,16.9,16.9,16.88,16.88,38500.0,12.9694,12.9694,12.9541,12.9541,38500.0
2007-03-30 15:30:00,16.87,16.89,16.86,16.89,42500.0,12.9464,12.9617,12.9387,12.9617,42500.0
2007-03-30 16:00:00,16.91,16.93,16.9,16.92,107000.0,12.9771,12.9924,12.9694,12.9848,107000.0
2007-04-02 09:30:00,16.97,16.97,16.93,16.93,100000.0,13.0231,13.0231,12.9924,12.9924,100000.0
2007-04-02 10:00:00,16.93,16.94,16.87,16.89,181000.0,12.9924,13.0001,12.9464,12.9617,181000.0
2007-04-02 10:30:00,16.9,16.92,16.88,16.92,30000.0,12.9694,12.9848,12.9541,12.9848,30000.0
2007-04-02 11:00:00,16.92,16.94,16.91,16.92,31500.0,12.9848,13.0001,12.9771,12.9848,31500.0
2007-04-02 11:30:00,16.92,16.92,16.9,16.9,58000.0,12.9848,12.9848,12.9694,12.9694,58000.0
2007-04-02 12:00:00,16.91,16.92,16.91,16.91,17000.0,12.9771,12.9848,12.9771,12.9771,17000.0
2007-04-02 12:30:00,16.91,16.92,16.9,16.91,58000.0,12.9771,12.9848,12.9694,12.9771,58000.0
2007-04-02 13:00:00,16.9,16.92,16.89,16.92,37500.0,12.9694,12.9848,12.9617,12.9848,37500.0
2007-04-02 13:30:00,16.91,16.92,16.9,16.91,86500.0,12.9771,12.9848,12.9694,12.9771,86500.0
2007-04-02 14:00:00,16.91,16.91,16.89,16.9,25500.0,12.9771,12.9771,12.9617,12.9694,25500.0
2007-04-02 14:30:00,16.91,16.92,16.9,16.92,179000.0,12.9771,12.9848,12.9694,12.9848,179000.0
2007-04-02 15:00:00,16.92,16.97,16.92,16.96,348500.0,12.9848,13.0231,12.9848,13.0155,348500.0
2007-04-02 15:30:00,16.96,16.98,16.95,16.98,270500.0,13.0155,13.0308,13.0078,13.0308,270500.0
2007-04-02 16:00:00,16.97,16.97,16.97,16.97,5000.0,13.0231,13.0231,13.0231,13.0231,5000.0
2007-04-03 09:30:00,17.05,17.05,17.02,17.04,55000.0,13.0845,13.0845,13.0615,13.0769,55000.0
2007-04-03 10:00:00,17.05,17.1,17.05,17.07,215000.0,13.0845,13.1229,13.0845,13.0999,215000.0
2007-04-03 10:30:00,17.07,17.12,17.06,17.11,81500.0,13.0999,13.1382,13.0922,13.1306,81500.0
2007-04-03 11:00:00,17.11,17.12,17.1,17.1,85500.0,13.1306,13.1382,13.1229,13.1229,85500.0
2007-04-03 11:30:00,17.1,17.12,17.09,17.11,71000.0,13.1229,13.1382,13.1152,13.1306,71000.0
2007-04-03 12:00:00,17.12,17.12,17.11,17.11,36500.0,13.1382,13.1382,13.1306,13.1306,36500.0
2007-04-03 12:30:00,17.1,17.12,17.1,17.11,141000.0,13.1229,13.1382,13.1229,13.1306,141000.0
2007-04-03 13:00:00,17.11,17.13,17.11,17.12,56000.0,13.1306,13.1459,13.1306,13.1382,56000.0
2007-04-03 13:30:00,17.13,17.14,17.11,17.12,165500.0,13.1459,13.1536,13.1306,13.1382,165500.0
2007-04-03 14:00:00,17.12,17.13,17.1,17.11,175500.0,13.1382,13.1459,13.1229,13.1306,175500.0
2007-04-03 14:30:00,17.11,17.12,17.1,17.11,115000.0,13.1306,13.1382,13.1229,13.1306,115000.0
2007-04-03 15:00:00,17.11,17.12,17.1,17.11,364500.0,13.1306,13.1382,13.1229,13.1306,364500.0
2007-04-03 15:30:00,17.11,17.11,17.1,17.1,120500.0,13.1306,13.1306,13.1229,13.1229,120500.0
2007-04-03 16:00:00,17.1,17.1,17.08,17.09,79500.0,13.1229,13.1229,13.1075,13.1152,79500.0
2007-04-04 09:30:00,17.1,17.1,17.08,17.08,75000.0,13.1229,13.1229,13.1075,13.1075,75000.0
2007-04-04 10:00:00,17.07,17.09,17.04,17.08,101000.0,13.0999,13.1152,13.0769,13.1075,101000.0
2007-04-04 10:30:00,17.09,17.09,17.07,17.08,61500.0,13.1152,13.1152,13.0999,13.1075,61500.0
2007-04-04 11:00:00,17.09,17.11,17.08,17.11,95500.0,13.1152,13.1306,13.1075,13.1306,95500.0
2007-04-04 11:30:00,17.1,17.12,17.09,17.12,92500.0,13.1229,13.1382,13.1152,13.1382,92500.0
2007-04-04 12:00:00,17.11,17.13,17.11,17.12,136500.0,13.1306,13.1459,13.1306,13.1382,136500.0
2007-04-04 12:30:00,17.11,17.13,17.11,17.13,61000.0,13.1306,13.1459,13.1306,13.1459,61000.0
2007-04-04 13:00:00,17.12,17.12,17.1,17.1,137500.0,13.1382,13.1382,13.1229,13.1229,137500.0
2007-04-04 13:30:00,17.1,17.11,17.09,17.1,158500.0,13.1229,13.1306,13.1152,13.1229,158500.0
2007-04-04 14:00:00,17.1,17.11,17.09,17.1,165000.0,13.1229,13.1306,13.1152,13.1229,165000.0
2007-04-04 14:30:00,17.1,17.11,17.09,17.11,141000.0,13.1229,13.1306,13.1152,13.1306,141000.0
2007-04-04 15:00:00,17.1,17.12,17.1,17.11,131500.0,13.1229,13.1382,13.1229,13.1306,131500.0
2007-04-04 15:30:00,17.11,17.12,17.1,17.11,296500.0,13.1306,13.1382,13.1229,13.1306,296500.0
2007-04-04 16:00:00,17.11,17.11,17.11,17.11,0.0,13.1306,13.1306,13.1306,13.1306,0.0
2007-04-05 09:30:00,17.07,17.14,17.07,17.13,76000.0,13.0999,13.1536,13.0999,13.1459,76000.0
2007-04-05 10:00:00,17.12,17.15,17.12,17.14,56500.0,13.1382,13.1613,13.1382,13.1536,56500.0
2007-04-05 10:30:00,17.14,17.15,17.13,17.15,235000.0,13.1536,13.1613,13.1459,13.1613,235000.0
2007-04-05 11:00:00,17.15,17.15,17.14,17.15,66000.0,13.1613,13.1613,13.1536,13.1613,66000.0
2007-04-05 11:30:00,17.15,17.15,17.13,17.15,113500.0,13.1613,13.1613,13.1459,13.1613,113500.0
2007-04-05 12:00:00,17.16,17.17,17.16,17.16,56000.0,13.1689,13.1766,13.1689,13.1689,56000.0
2007-04-05 12:30:00,17.17,17.17,17.16,17.16,27000.0,13.1766,13.1766,13.1689,13.1689,27000.0
2007-04-05 13:00:00,17.16,17.18,17.16,17.17,55500.0,13.1689,13.1843,13.1689,13.1766,55500.0
2007-04-05 13:30:00,17.17,17.18,17.17,17.17,55000.0,13.1766,13.1843,13.1766,13.1766,55000.0
2007-04-05 14:00:00,17.17,17.18,17.17,17.18,186500.0,13.1766,13.1843,13.1766,13.1843,186500.0
2007-04-05 14:30:00,17.18,17.19,17.18,17.18,163500.0,13.1843,13.192,13.1843,13.1843,163500.0
2007-04-05 15:00:00,17.19,17.19,17.18,17.18,239500.0,13.192,13.192,13.1843,13.1843,239500.0
2007-04-05 15:30:00,17.18,17.18,17.16,17.16,201500.0,13.1843,13.1843,13.1689,13.1689,201500.0
2007-04-05 16:00:00,17.15,17.15,17.14,17.15,13500.0,13.1613,13.1613,13.1536,13.1613,13500.0
2007-04-09 09:30:00,17.22,17.22,17.16,17.18,109500.0,13.215,13.215,13.1689,13.1843,109500.0
2007-04-09 10:00:00,17.16,17.17,17.13,17.14,109500.0,13.1689,13.1766,13.1459,13.1536,109500.0
2007-04-09 10:30:00,17.14,17.16,17.14,17.16,16000.0,13.1536,13.1689,13.1536,13.1689,16000.0
2007-04-09 11:00:00,17.17,17.18,17.17,17.18,29000.0,13.1766,13.1843,13.1766,13.1843,29000.0
2007-04-09 11:30:00,17.19,17.19,17.18,17.19,102000.0,13.192,13.192,13.1843,13.192,102000.0
2007-04-09 12:00:00,17.19,17.19,17.18,17.19,37500.0,13.192,13.192,13.1843,13.192,37500.0
2007-04-09 12:30:00,17.19,17.22,17.19,17.2,48000.0,13.192,13.215,13.192,13.1996,48000.0
2007-04-09 13:00:00,17.2,17.22,17.2,17.21,17500.0,13.1996,13.215,13.1996,13.2073,17500.0
2007-04-09 13:30:00,17.2,17.2,17.18,17.18,39500.0,13.1996,13.1996,13.1843,13.1843,39500.0
2007-04-09 14:00:00,17.18,17.18,17.15,17.16,96500.0,13.1843,13.1843,13.1613,13.1689,96500.0
2007-04-09 14:30:00,17.16,17.17,17.15,17.17,32000.0,13.1689,13.1766,13.1613,13.1766,32000.0
2007-04-09 15:00:00,17.17,17.19,17.17,17.18,64500.0,13.1766,13.192,13.1766,13.1843,64500.0
2007-04-09 15:30:00,17.18,17.19,17.17,17.17,55500.0,13.1843,13.192,13.1766,13.1766,55500.0
2007-04-09 16:00:00,17.18,17.18,17.18,17.18,18000.0,13.1843,13.1843,13.1843,13.1843,18000.0
2007-04-10 09:30:00,17.17,17.22,17.17,17.21,50500.0,13.1766,13.215,13.1766,13.2073,50500.0
2007-04-10 10:00:00,17.22,17.26,17.21,17.25,191000.0,13.215,13.2457,13.2073,13.238,191000.0
2007-04-10 10:30:00,17.25,17.26,17.24,17.24,28000.0,13.238,13.2457,13.2303,13.2303,28000.0
2007-04-10 11:00:00,17.24,17.24,17.22,17.23,59000.0,13.2303,13.2303,13.215,13.2227,59000.0
2007-04-10 11:30:00,17.22,17.23,17.21,17.21,21000.0,13.215,13.2227,13.2073,13.2073,21000.0
2007-04-10 12:00:00,17.21,17.22,17.21,17.22,70500.0,13.2073,13.215,13.2073,13.215,70500.0
2007-04-10 12:30:00,17.21,17.23,17.21,17.21,30500.0,13.2073,13.2227,13.2073,13.2073,30500.0
2007-04-10 13:00:00,17.21,17.23,17.21,17.23,49500.0,13.2073,13.2227,13.2073,13.2227,49500.0
2007-04-10 13:30:00,17.23,17.24,17.22,17.22,47000.0,13.2227,13.2303,13.215,13.215,47000.0
2007-04-10 14:00:00,17.22,17.23,17.22,17.22,148500.0,13.215,13.2227,13.215,13.215,148500.0
2007-04-10 14:30:00,17.22,17.23,17.21,17.23,35000.0,13.215,13.2227,13.2073,13.2227,35000.0
2007-04-10 15:00:00,17.22,17.23,17.22,17.23,76500.0,13.215,13.2227,13.215,13.2227,76500.0
2007-04-10 15:30:00,17.23,17.24,17.22,17.24,302500.0,13.2227,13.2303,13.215,13.2303,302500.0
2007-04-10 16:00:00,17.23,17.23,17.21,17.21,47500.0,13.2227,13.2227,13.2073,13.2073,47500.0
2007-04-11 09:30:00,17.24,17.24,17.17,17.18,66500.0,13.2303,13.2303,13.1766,13.1843,66500.0
2007-04-11 10:00:00,17.18,17.19,17.14,17.15,23500.0,13.1843,13.192,13.1536,13.1613,23500.0
2007-04-11 10:30:00,17.15,17.16,17.1,17.12,42500.0,13.1613,13.1689,13.1229,13.1382,42500.0
2007-04-11 11:00:00,17.12,17.14,17.11,17.14,97500.0,13.1382,13.1536,13.1306,13.1536,97500.0
2007-04-11 11:30:00,17.14,17.15,17.13,17.14,24500.0,13.1536,13.1613,13.1459,13.1536,24500.0
2007-04-11 12:00:00,17.14,17.17,17.14,17.16,53500.0,13.1536,13.1766,13.1536,13.1689,53500.0
2007-04-11 12:30:00,17.16,17.17,17.15,17.17,14000.0,13.1689,13.1766,13.1613,13.1766,14000.0
2007-04-11 13:00:00,17.16,17.19,17.16,17.18,74000.0,13.1689,13.192,13.1689,13.1843,74000.0
2007-04-11 13:30:00,17.19,17.19,17.17,17.17,66000.0,13.192,13.192,13.1766,13.1766,66000.0
2007-04-11 14:00:00,17.17,17.17,17.11,17.13,221000.0,13.1766,13.1766,13.1306,13.1459,221000.0
2007-04-11 14:30:00,17.14,17.14,17.09,17.11,199000.0,13.1536,13.1536,13.1152,13.1306,199000.0
2007-04-11 15:00:00,17.11,17.13,17.1,17.12,110000.0,13.1306,13.1459,13.1229,13.1382,110000.0
2007-04-11 15:30:00,17.12,17.14,17.12,17.14,84000.0,13.1382,13.1536,13.1382,13.1536,84000.0
2007-04-11 16:00:00,17.14,17.14,17.14,17.14,0.0,13.1536,13.1536,13.1536,13.1536,0.0
2007-04-12 09:30:00,17.13,17.13,17.05,17.06,76500.0,13.1459,13.1459,13.0845,13.0922,76500.0
2007-04-12 10:00:00,17.06,17.15,17.06,17.15,98000.0,13.0922,13.1613,13.0922,13.1613,98000.0
2007-04-12 10:30:00,17.15,17.18,17.12,17.16,47000.0,13.1613,13.1843,13.1382,13.1689,47000.0
2007-04-12 11:00:00,17.16,17.17,17.14,17.16,35500.0,13.1689,13.1766,13.1536,13.1689,35500.0
2007-04-12 11:30:00,17.16,17.16,17.12,17.15,45500.0,13.1689,13.1689,13.1382,13.1613,45500.0
2007-04-12 12:00:00,17.15,17.2,17.15,17.19,56500.0,13.1613,13.1996,13.1613,13.192,56500.0
2007-04-12 12:30:00,17.19,17.19,17.18,17.18,197000.0,13.192,13.192,13.1843,13.1843,197000.0
2007-04-12 13:00:00,17.19,17.21,17.19,17.21,30000.0,13.192,13.2073,13.192,13.2073,30000.0
2007-04-12 13:30:00,17.22,17.24,17.22,17.23,124500.0,13.215,13.2303,13.215,13.2227,124500.0
2007-04-12 14:00:00,17.22,17.23,17.22,17.22,179500.0,13.215,13.2227,13.215,13.215,179500.0
2007-04-12 14:30:00,17.22,17.25,17.22,17.23,80000.0,13.215,13.238,13.215,13.2227,80000.0
2007-04-12 15:00:00,17.23,17.23,17.22,17.23,65000.0,13.2227,13.2227,13.215,13.2227,65000.0
2007-04-12 15:30:00,17.23,17.25,17.23,17.25,55500.0,13.2227,13.238,13.2227,13.238,55500.0
2007-04-12 16:00:00,17.25,17.25,17.25,17.25,0.0,13.238,13.238,13.238,13.238,0.0
2007-04-13 09:30:00,17.25,17.29,17.22,17.23,149000.0,13.238,13.2687,13.215,13.2227,149000.0
2007-04-13 10:00:00,17.22,17.22,17.19,17.21,41500.0,13.215,13.215,13.192,13.2073,41500.0
2007-04-13 10:30:00,17.2,17.25,17.2,17.23,11500.0,13.1996,13.238,13.1996,13.2227,11500.0
2007-04-13 11:00:00,17.24,17.25,17.23,17.24,90000.0,13.2303,13.238,13.2227,13.2303,90000.0
2007-04-13 11:30:00,17.23,17.25,17.23,17.25,38000.0,13.2227,13.238,13.2227,13.238,38000.0
2007-04-13 12:00:00,17.26,17.26,17.23,17.24,62500.0,13.2457,13.2457,13.2227,13.2303,62500.0
2007-04-13 12:30:00,17.24,17.25,17.24,17.25,105500.0,13.2303,13.238,13.2303,13.238,105500.0
2007-04-13 13:00:00,17.24,17.25,17.23,17.24,36500.0,13.2303,13.238,13.2227,13.2303,36500.0
2007-04-13 13:30:00,17.23,17.26,17.23,17.25,110000.0,13.2227,13.2457,13.2227,13.238,110000.0
2007-04-13 14:00:00,17.26,17.26,17.24,17.24,38500.0,13.2457,13.2457,13.2303,13.2303,38500.0
2007-04-13 14:30:00,17.25,17.28,17.24,17.28,38500.0,13.238,13.261,13.2303,13.261,38500.0
2007-04-13 15:00:00,17.27,17.28,17.26,17.27,25500.0,13.2534,13.261,13.2457,13.2534,25500.0
2007-04-13 15:30:00,17.28,17.29,17.27,17.29,97500.0,13.261,13.2687,13.2534,13.2687,97500.0
2007-04-13 16:00:00,17.29,17.29,17.29,17.29,0.0,13.2687,13.2687,13.2687,13.2687,0.0
2007-04-16 09:30:00,17.38,17.44,17.38,17.41,221500.0,13.3378,13.3838,13.3378,13.3608,221500.0
2007-04-16 10:00:00,17.4,17.42,17.38,17.39,53500.0,13.3531,13.3685,13.3378,13.3454,53500.0
2007-04-16 10:30:00,17.38,17.43,17.38,17.42,49000.0,13.3378,13.3761,13.3378,13.3685,49000.0
2007-04-16 11:00:00,17.43,17.43,17.42,17.43,51500.0,13.3761,13.3761,13.3685,13.3761,51500.0
2007-04-16 11:30:00,17.43,17.47,17.43,17.46,84000.0,13.3761,13.4068,13.3761,13.3992,84000.0
2007-04-16 12:00:00,17.46,17.46,17.45,17.45,77500.0,13.3992,13.3992,13.3915,13.3915,77500.0
2007-04-16 12:30:00,17.45,17.45,17.43,17.43,174000.0,13.3915,13.3915,13.3761,13.3761,174000.0
2007-04-16 13:00:00,17.44,17.44,17.43,17.44,158500.0,13.3838,13.3838,13.3761,13.3838,158500.0
2007-04-16 13:30:00,17.44,17.44,17.41,17.41,49000.0,13.3838,13.3838,13.3608,13.3608,49000.0
2007-04-16 14:00:00,17.42,17.43,17.41,17.42,45500.0,13.3685,13.3761,13.3608,13.3685,45500.0
2007-04-16 14:30:00,17.42,17.44,17.41,17.43,63000.0,13.3685,13.3838,13.3608,13.3761,63000.0
2007-04-16 15:00:00,17.44,17.45,17.43,17.44,40000.0,13.3838,13.3915,13.3761,13.3838,40000.0
2007-04-16 15:30:00,17.44,17.47,17.44,17.47,233500.0,13.3838,13.4068,13.3838,13.4068,233500.0
2007-04-16 16:00:00,17.47,17.48,17.47,17.47,2500.0,13.4068,13.4145,13.4068,13.4068,2500.0
2007-04-17 09:30:00,17.47,17.48,17.44,17.46,31000.0,13.4068,13.4145,13.3838,13.3992,31000.0
2007-04-17 10:00:00,17.47,17.5,17.46,17.48,97500.0,13.4068,13.4299,13.3992,13.4145,97500.0
2007-04-17 10:30:00,17.48,17.5,17.46,17.49,126500.0,13.4145,13.4299,13.3992,13.4222,126500.0
2007-04-17 11:00:00,17.49,17.49,17.47,17.48,81500.0,13.4222,13.4222,13.4068,13.4145,81500.0
2007-04-17 11:30:00,17.48,17.5,17.48,17.49,74500.0,13.4145,13.4299,13.4145,13.4222,74500.0
2007-04-17 12:00:00,17.49,17.49,17.47,17.48,182000.0,13.4222,13.4222,13.4068,13.4145,182000.0
2007-04-17 12:30:00,17.48,17.49,17.44,17.45,75000.0,13.4145,13.4222,13.3838,13.3915,75000.0
2007-04-17 13:00:00,17.45,17.46,17.41,17.42,140500.0,13.3915,13.3992,13.3608,13.3685,140500.0
2007-04-17 13:30:00,17.42,17.45,17.42,17.44,51000.0,13.3685,13.3915,13.3685,13.3838,51000.0
2007-04-17 14:00:00,17.44,17.47,17.43,17.46,62000.0,13.3838,13.4068,13.3761,13.3992,62000.0
2007-04-17 14:30:00,17.46,17.46,17.45,17.46,28000.0,13.3992,13.3992,13.3915,13.3992,28000.0
2007-04-17 15:00:00,17.46,17.46,17.43,17.44,66500.0,13.3992,13.3992,13.3761,13.3838,66500.0
2007-04-17 15:30:00,17.44,17.46,17.44,17.46,125000.0,13.3838,13.3992,13.3838,13.3992,125000.0
2007-04-17 16:00:00,17.46,17.46,17.46,17.46,0.0,13.3992,13.3992,13.3992,13.3992,0.0
2007-04-18 09:30:00,17.42,17.43,17.38,17.39,71000.0,13.3685,13.3761,13.3378,13.3454,71000.0
2007-04-18 10:00:00,17.39,17.41,17.31,17.4,130000.0,13.3454,13.3608,13.2841,13.3531,130000.0
2007-04-18 10:30:00,17.39,17.42,17.38,17.41,47500.0,13.3454,13.3685,13.3378,13.3608,47500.0
2007-04-18 11:00:00,17.41,17.44,17.41,17.41,57500.0,13.3608,13.3838,13.3608,13.3608,57500.0
2007-04-18 11:30:00,17.42,17.43,17.41,17.42,23500.0,13.3685,13.3761,13.3608,13.3685,23500.0
2007-04-18 12:00:00,17.42,17.44,17.42,17.44,78000.0,13.3685,13.3838,13.3685,13.3838,78000.0
2007-04-18 12:30:00,17.44,17.44,17.41,17.42,40500.0,13.3838,13.3838,13.3608,13.3685,40500.0
2007-04-18 13:00:00,17.42,17.43,17.42,17.43,54500.0,13.3685,13.3761,13.3685,13.3761,54500.0
2007-04-18 13:30:00,17.42,17.44,17.42,17.44,800000.0,13.3685,13.3838,13.3685,13.3838,800000.0
2007-04-18 14:00:00,17.44,17.46,17.44,17.46,177000.0,13.3838,13.3992,13.3838,13.3992,177000.0
2007-04-18 14:30:00,17.46,17.46,17.45,17.46,60000.0,13.3992,13.3992,13.3915,13.3992,60000.0
2007-04-18 15:00:00,17.46,17.47,17.45,17.47,123500.0,13.3992,13.4068,13.3915,13.4068,123500.0
2007-04-18 15:30:00,17.47,17.47,17.43,17.43,337000.0,13.4068,13.4068,13.3761,13.3761,337000.0
2007-04-18 16:00:00,17.43,17.43,17.43,17.43,0.0,13.3761,13.3761,13.3761,13.3761,0.0
2007-04-19 09:30:00,17.28,17.33,17.26,17.32,71000.0,13.261,13.2994,13.2457,13.2917,71000.0
2007-04-19 10:00:00,17.32,17.36,17.32,17.36,24500.0,13.2917,13.3224,13.2917,13.3224,24500.0
2007-04-19 10:30:00,17.35,17.36,17.32,17.33,34000.0,13.3148,13.3224,13.2917,13.2994,34000.0
2007-04-19 11:00:00,17.34,17.36,17.32,17.34,112500.0,13.3071,13.3224,13.2917,13.3071,112500.0
2007-04-19 11:30:00,17.35,17.39,17.35,17.38,94500.0,13.3148,13.3454,13.3148,13.3378,94500.0
2007-04-19 12:00:00,17.38,17.42,17.36,17.4,89000.0,13.3378,13.3685,13.3224,13.3531,89000.0
2007-04-19 12:30:00,17.4,17.42,17.38,17.42,100000.0,13.3531,13.3685,13.3378,13.3685,100000.0
2007-04-19 13:00:00,17.41,17.43,17.41,17.42,79000.0,13.3608,13.3761,13.3608,13.3685,79000.0
2007-04-19 13:30:00,17.42,17.42,17.4,17.41,64000.0,13.3685,13.3685,13.3531,13.3608,64000.0
2007-04-19 14:00:00,17.41,17.41,17.37,17.37,96500.0,13.3608,13.3608,13.3301,13.3301,96500.0
2007-04-19 14:30:00,17.37,17.38,17.36,17.36,151000.0,13.3301,13.3378,13.3224,13.3224,151000.0
2007-04-19 15:00:00,17.36,17.38,17.36,17.38,105500.0,13.3224,13.3378,13.3224,13.3378,105500.0
2007-04-19 15:30:00,17.38,17.38,17.35,17.36,188000.0,13.3378,13.3378,13.3148,13.3224,188000.0
2007-04-19 16:00:00,17.36,17.36,17.36,17.36,6500.0,13.3224,13.3224,13.3224,13.3224,6500.0
2007-04-20 09:30:00,17.53,17.55,17.46,17.52,206000.0,13.4529,13.4682,13.3992,13.4452,206000.0
2007-04-20 10:00:00,17.52,17.53,17.49,17.51,268000.0,13.4452,13.4529,13.4222,13.4375,268000.0
2007-04-20 10:30:00,17.51,17.52,17.48,17.49,74500.0,13.4375,13.4452,13.4145,13.4222,74500.0
2007-04-20 11:00:00,17.48,17.49,17.46,17.47,122500.0,13.4145,13.4222,13.3992,13.4068,122500.0
2007-04-20 11:30:00,17.47,17.48,17.46,17.47,276500.0,13.4068,13.4145,13.3992,13.4068,276500.0
2007-04-20 12:00:00,17.47,17.48,17.46,17.46,181000.0,13.4068,13.4145,13.3992,13.3992,181000.0
2007-04-20 12:30:00,17.47,17.47,17.44,17.45,37000.0,13.4068,13.4068,13.3838,13.3915,37000.0
2007-04-20 13:00:00,17.45,17.47,17.45,17.47,218000.0,13.3915,13.4068,13.3915,13.4068,218000.0
2007-04-20 13:30:00,17.47,17.48,17.46,17.47,65000.0,13.4068,13.4145,13.3992,13.4068,65000.0
2007-04-20 14:00:00,17.46,17.48,17.46,17.48,294500.0,13.3992,13.4145,13.3992,13.4145,294500.0
2007-04-20 14:30:00,17.48,17.5,17.48,17.5,219000.0,13.4145,13.4299,13.4145,13.4299,219000.0
2007-04-20 15:00:00,17.5,17.5,17.48,17.49,207500.0,13.4299,13.4299,13.4145,13.4222,207500.0
2007-04-20 15:30:00,17.49,17.52,17.49,17.51,141500.0,13.4222,13.4452,13.4222,13.4375,141500.0
2007-04-20 16:00:00,17.53,17.53,17.53,17.53,10000.0,13.4529,13.4529,13.4529,13.4529,10000.0
2007-04-23 09:30:00,17.53,17.59,17.47,17.58,109000.0,13.4529,13.4989,13.4068,13.4913,109000.0
2007-04-23 10:00:00,17.57,17.59,17.56,17.57,55500.0,13.4836,13.4989,13.4759,13.4836,55500.0
2007-04-23 10:30:00,17.57,17.58,17.56,17.58,53000.0,13.4836,13.4913,13.4759,13.4913,53000.0
2007-04-23 11:00:00,17.58,17.58,17.56,17.58,58000.0,13.4913,13.4913,13.4759,13.4913,58000.0
2007-04-23 11:30:00,17.58,17.58,17.55,17.56,53500.0,13.4913,13.4913,13.4682,13.4759,53500.0
2007-04-23 12:00:00,17.56,17.56,17.54,17.55,18500.0,13.4759,13.4759,13.4606,13.4682,18500.0
2007-04-23 12:30:00,17.57,17.57,17.56,17.56,38000.0,13.4836,13.4836,13.4759,13.4759,38000.0
2007-04-23 13:00:00,17.57,17.59,17.56,17.58,59500.0,13.4836,13.4989,13.4759,13.4913,59500.0
2007-04-23 13:30:00,17.58,17.58,17.52,17.53,74500.0,13.4913,13.4913,13.4452,13.4529,74500.0
2007-04-23 14:00:00,17.52,17.53,17.51,17.53,88000.0,13.4452,13.4529,13.4375,13.4529,88000.0
2007-04-23 14:30:00,17.53,17.55,17.53,17.55,63000.0,13.4529,13.4682,13.4529,13.4682,63000.0
2007-04-23 15:00:00,17.55,17.57,17.54,17.57,76500.0,13.4682,13.4836,13.4606,13.4836,76500.0
2007-04-23 15:30:00,17.57,17.57,17.55,17.56,101000.0,13.4836,13.4836,13.4682,13.4759,101000.0
2007-04-23 16:00:00,17.58,17.58,17.57,17.57,16000.0,13.4913,13.4913,13.4836,13.4836,16000.0
2007-04-24 09:30:00,17.57,17.59,17.51,17.54,178500.0,13.4836,13.4989,13.4375,13.4606,178500.0
2007-04-24 10:00:00,17.54,17.54,17.43,17.45,230000.0,13.4606,13.4606,13.3761,13.3915,230000.0
2007-04-24 10:30:00,17.45,17.48,17.44,17.46,146500.0,13.3915,13.4145,13.3838,13.3992,146500.0
2007-04-24 11:00:00,17.46,17.49,17.46,17.49,176000.0,13.3992,13.4222,13.3992,13.4222,176000.0
2007-04-24 11:30:00,17.5,17.5,17.49,17.5,99500.0,13.4299,13.4299,13.4222,13.4299,99500.0
2007-04-24 12:00:00,17.49,17.56,17.49,17.55,156000.0,13.4222,13.4759,13.4222,13.4682,156000.0
2007-04-24 12:30:00,17.54,17.55,17.51,17.54,112000.0,13.4606,13.4682,13.4375,13.4606,112000.0
2007-04-24 13:00:00,17.53,17.54,17.5,17.51,170500.0,13.4529,13.4606,13.4299,13.4375,170500.0
2007-04-24 13:30:00,17.52,17.55,17.52,17.54,120000.0,13.4452,13.4682,13.4452,13.4606,120000.0
2007-04-24 14:00:00,17.55,17.56,17.52,17.54,182000.0,13.4682,13.4759,13.4452,13.4606,182000.0
2007-04-24 14:30:00,17.54,17.54,17.53,17.53,112000.0,13.4606,13.4606,13.4529,13.4529,112000.0
2007-04-24 15:00:00,17.53,17.54,17.53,17.53,141000.0,13.4529,13.4606,13.4529,13.4529,141000.0
2007-04-24 15:30:00,17.53,17.55,17.52,17.54,187500.0,13.4529,13.4682,13.4452,13.4606,187500.0
2007-04-24 16:00:00,17.56,17.56,17.56,17.56,11000.0,13.4759,13.4759,13.4759,13.4759,11000.0
2007-04-25 09:30:00,17.63,17.63,17.58,17.59,78500.0,13.5296,13.5296,13.4913,13.4989,78500.0
2007-04-25 10:00:00,17.58,17.59,17.54,17.55,61000.0,13.4913,13.4989,13.4606,13.4682,61000.0
2007-04-25 10:30:00,17.55,17.57,17.55,17.56,23000.0,13.4682,13.4836,13.4682,13.4759,23000.0
2007-04-25 11:00:00,17.57,17.59,17.57,17.59,30000.0,13.4836,13.4989,13.4836,13.4989,30000.0
2007-04-25 11:30:00,17.59,17.64,17.58,17.64,49500.0,13.4989,13.5373,13.4913,13.5373,49500.0
2007-04-25 12:00:00,17.63,17.64,17.63,17.63,92000.0,13.5296,13.5373,13.5296,13.5296,92000.0
2007-04-25 12:30:00,17.63,17.63,17.62,17.63,41500.0,13.5296,13.5296,13.522,13.5296,41500.0
2007-04-25 13:00:00,17.63,17.66,17.63,17.66,18000.0,13.5296,13.5527,13.5296,13.5527,18000.0
2007-04-25 13:30:00,17.66,17.67,17.64,17.67,43000.0,13.5527,13.5603,13.5373,13.5603,43000.0
2007-04-25 14:00:00,17.67,17.7,17.66,17.69,83000.0,13.5603,13.5833,13.5527,13.5757,83000.0
2007-04-25 14:30:00,17.7,17.71,17.69,17.69,54000.0,13.5833,13.591,13.5757,13.5757,54000.0
2007-04-25 15:00:00,17.7,17.72,17.7,17.71,71500.0,13.5833,13.5987,13.5833,13.591,71500.0
2007-04-25 15:30:00,17.7,17.71,17.68,17.68,130000.0,13.5833,13.591,13.568,13.568,130000.0
2007-04-25 16:00:00,17.68,17.68,17.68,17.68,28500.0,13.568,13.568,13.568,13.568,28500.0
2007-04-26 09:30:00,17.67,17.68,17.63,17.63,61000.0,13.5603,13.568,13.5296,13.5296,61000.0
2007-04-26 10:00:00,17.62,17.64,17.6,17.64,102500.0,13.522,13.5373,13.5066,13.5373,102500.0
2007-04-26 10:30:00,17.65,17.68,17.65,17.67,40000.0,13.545,13.568,13.545,13.5603,40000.0
2007-04-26 11:00:00,17.67,17.69,17.66,17.67,33500.0,13.5603,13.5757,13.5527,13.5603,33500.0
2007-04-26 11:30:00,17.66,17.69,17.66,17.67,28000.0,13.5527,13.5757,13.5527,13.5603,28000.0
2007-04-26 12:00:00,17.67,17.69,17.67,17.68,26000.0,13.5603,13.5757,13.5603,13.568,26000.0
2007-04-26 12:30:00,17.68,17.69,17.67,17.68,58000.0,13.568,13.5757,13.5603,13.568,58000.0
2007-04-26 13:00:00,17.68,17.7,17.68,17.68,57500.0,13.568,13.5833,13.568,13.568,57500.0
2007-04-26 13:30:00,17.68,17.68,17.65,17.66,58500.0,13.568,13.568,13.545,13.5527,58500.0
2007-04-26 14:00:00,17.67,17.71,17.66,17.7,69000.0,13.5603,13.591,13.5527,13.5833,69000.0
2007-04-26 14:30:00,17.71,17.74,17.7,17.73,64000.0,13.591,13.614,13.5833,13.6064,64000.0
2007-04-26 15:00:00,17.73,17.75,17.73,17.74,50000.0,13.6064,13.6217,13.6064,13.614,50000.0
2007-04-26 15:30:00,17.74,17.74,17.71,17.72,151500.0,13.614,13.614,13.591,13.5987,151500.0
2007-04-26 16:00:00,17.72,17.74,17.72,17.74,49000.0,13.5987,13.614,13.5987,13.614,49000.0
2007-04-27 09:30:00,17.66,17.67,17.62,17.63,96500.0,13.5527,13.5603,13.522,13.5296,96500.0
2007-04-27 10:00:00,17.65,17.69,17.63,17.67,34500.0,13.545,13.5757,13.5296,13.5603,34500.0
2007-04-27 10:30:00,17.68,17.68,17.61,17.62,106000.0,13.568,13.568,13.5143,13.522,106000.0
2007-04-27 11:00:00,17.61,17.65,17.61,17.64,39000.0,13.5143,13.545,13.5143,13.5373,39000.0
2007-04-27 11:30:00,17.63,17.66,17.62,17.66,51500.0,13.5296,13.5527,13.522,13.5527,51500.0
2007-04-27 12:00:00,17.67,17.69,17.66,17.67,77000.0,13.5603,13.5757,13.5527,13.5603,77000.0
2007-04-27 12:30:00,17.66,17.68,17.66,17.66,24500.0,13.5527,13.568,13.5527,13.5527,24500.0
2007-04-27 13:00:00,17.65,17.67,17.65,17.67,62000.0,13.545,13.5603,13.545,13.5603,62000.0
2007-04-27 13:30:00,17.68,17.71,17.67,17.68,36500.0,13.568,13.591,13.5603,13.568,36500.0
2007-04-27 14:00:00,17.68,17.69,17.68,17.69,27500.0,13.568,13.5757,13.568,13.5757,27500.0
2007-04-27 14:30:00,17.69,17.7,17.68,17.68,43500.0,13.5757,13.5833,13.568,13.568,43500.0
2007-04-27 15:00:00,17.68,17.69,17.66,17.67,59000.0,13.568,13.5757,13.5527,13.5603,59000.0
2007-04-27 15:30:00,17.67,17.67,17.65,17.66,78500.0,13.5603,13.5603,13.545,13.5527,78500.0
2007-04-27 16:00:00,17.65,17.65,17.64,17.64,8000.0,13.545,13.545,13.5373,13.5373,8000.0
2007-04-30 09:30:00,17.65,17.66,17.61,17.62,187500.0,13.545,13.5527,13.5143,13.522,187500.0
2007-04-30 10:00:00,17.63,17.63,17.59,17.62,138000.0,13.5296,13.5296,13.4989,13.522,138000.0
2007-04-30 10:30:00,17.62,17.64,17.62,17.64,41000.0,13.522,13.5373,13.522,13.5373,41000.0
2007-04-30 11:00:00,17.64,17.64,17.62,17.63,23500.0,13.5373,13.5373,13.522,13.5296,23500.0
2007-04-30 11:30:00,17.63,17.63,17.6,17.61,24000.0,13.5296,13.5296,13.5066,13.5143,24000.0
2007-04-30 12:00:00,17.61,17.62,17.61,17.62,56000.0,13.5143,13.522,13.5143,13.522,56000.0
2007-04-30 12:30:00,17.63,17.63,17.61,17.62,23500.0,13.5296,13.5296,13.5143,13.522,23500.0
2007-04-30 13:00:00,17.61,17.63,17.61,17.61,28500.0,13.5143,13.5296,13.5143,13.5143,28500.0
2007-04-30 13:30:00,17.61,17.62,17.6,17.6,107000.0,13.5143,13.522,13.5066,13.5066,107000.0
2007-04-30 14:00:00,17.6,17.61,17.55,17.56,39500.0,13.5066,13.5143,13.4682,13.4759,39500.0
2007-04-30 14:30:00,17.55,17.56,17.46,17.49,33000.0,13.4682,13.4759,13.3992,13.4222,33000.0
2007-04-30 15:00:00,17.49,17.5,17.45,17.46,98000.0,13.4222,13.4299,13.3915,13.3992,98000.0
2007-04-30 15:30:00,17.46,17.47,17.39,17.39,100500.0,13.3992,13.4068,13.3454,13.3454,100500.0
2007-04-30 16:00:00,17.39,17.39,17.39,17.39,3500.0,13.3454,13.3454,13.3454,13.3454,3500.0
2007-05-01 09:30:00,17.44,17.44,17.32,17.34,305500.0,13.3838,13.3838,13.2917,13.3071,305500.0
2007-05-01 10:00:00,17.34,17.36,17.27,17.29,182000.0,13.3071,13.3224,13.2534,13.2687,182000.0
2007-05-01 10:30:00,17.29,17.36,17.29,17.36,55000.0,13.2687,13.3224,13.2687,13.3224,55000.0
2007-05-01 11:00:00,17.36,17.37,17.34,17.36,52500.0,13.3224,13.3301,13.3071,13.3224,52500.0
2007-05-01 11:30:00,17.37,17.39,17.35,17.36,39500.0,13.3301,13.3454,13.3148,13.3224,39500.0
2007-05-01 12:00:00,17.36,17.38,17.36,17.36,29000.0,13.3224,13.3378,13.3224,13.3224,29000.0
2007-05-01 12:30:00,17.36,17.39,17.36,17.37,33000.0,13.3224,13.3454,13.3224,13.3301,33000.0
2007-05-01 13:00:00,17.36,17.36,17.33,17.36,28500.0,13.3224,13.3224,13.2994,13.3224,28500.0
2007-05-01 13:30:00,17.35,17.4,17.35,17.4,42500.0,13.3148,13.3531,13.3148,13.3531,42500.0
2007-05-01 14:00:00,17.4,17.42,17.38,17.42,37000.0,13.3531,13.3685,13.3378,13.3685,37000.0
2007-05-01 14:30:00,17.42,17.48,17.42,17.46,106000.0,13.3685,13.4145,13.3685,13.3992,106000.0
2007-05-01 15:00:00,17.46,17.47,17.43,17.43,61500.0,13.3992,13.4068,13.3761,13.3761,61500.0
2007-05-01 15:30:00,17.43,17.45,17.43,17.45,65500.0,13.3761,13.3915,13.3761,13.3915,65500.0
2007-05-01 16:00:00,17.46,17.46,17.46,17.46,9000.0,13.3992,13.3992,13.3992,13.3992,9000.0
2007-05-02 09:30:00,17.44,17.53,17.44,17.53,185500.0,13.3838,13.4529,13.3838,13.4529,185500.0
2007-05-02 10:00:00,17.53,17.61,17.53,17.6,48000.0,13.4529,13.5143,13.4529,13.5066,48000.0
2007-05-02 10:30:00,17.6,17.66,17.6,17.64,88000.0,13.5066,13.5527,13.5066,13.5373,88000.0
2007-05-02 11:00:00,17.64,17.65,17.63,17.63,200500.0,13.5373,13.545,13.5296,13.5296,200500.0
2007-05-02 11:30:00,17.63,17.64,17.63,17.63,36000.0,13.5296,13.5373,13.5296,13.5296,36000.0
2007-05-02 12:00:00,17.64,17.65,17.63,17.64,30000.0,13.5373,13.545,13.5296,13.5373,30000.0
2007-05-02 12:30:00,17.64,17.65,17.63,17.64,55500.0,13.5373,13.545,13.5296,13.5373,55500.0
2007-05-02 13:00:00,17.65,17.67,17.64,17.65,97000.0,13.545,13.5603,13.5373,13.545,97000.0
2007-05-02 13:30:00,17.65,17.67,17.65,17.67,56500.0,13.545,13.5603,13.545,13.5603,56500.0
2007-05-02 14:00:00,17.67,17.69,17.66,17.69,72000.0,13.5603,13.5757,13.5527,13.5757,72000.0
2007-05-02 14:30:00,17.69,17.69,17.67,17.67,68500.0,13.5757,13.5757,13.5603,13.5603,68500.0
2007-05-02 15:00:00,17.67,17.67,17.64,17.65,54000.0,13.5603,13.5603,13.5373,13.545,54000.0
2007-05-02 15:30:00,17.65,17.66,17.64,17.65,144000.0,13.545,13.5527,13.5373,13.545,144000.0
2007-05-02 16:00:00,17.65,17.65,17.65,17.65,10500.0,13.545,13.545,13.545,13.545,10500.0
2007-05-03 09:30:00,17.67,17.68,17.63,17.65,241000.0,13.5603,13.568,13.5296,13.545,241000.0
2007-05-03 10:00:00,17.65,17.68,17.62,17.66,90500.0,13.545,13.568,13.522,13.5527,90500.0
2007-05-03 10:30:00,17.66,17.73,17.65,17.73,42000.0,13.5527,13.6064,13.545,13.6064,42000.0
2007-05-03 11:00:00,17.73,17.73,17.69,17.71,38500.0,13.6064,13.6064,13.5757,13.591,38500.0
2007-05-03 11:30:00,17.7,17.71,17.69,17.71,39500.0,13.5833,13.591,13.5757,13.591,39500.0
2007-05-03 12:00:00,17.71,17.71,17.66,17.67,32000.0,13.591,13.591,13.5527,13.5603,32000.0
2007-05-03 12:30:00,17.66,17.69,17.66,17.69,65000.0,13.5527,13.5757,13.5527,13.5757,65000.0
2007-05-03 13:00:00,17.69,17.69,17.67,17.68,27500.0,13.5757,13.5757,13.5603,13.568,27500.0
2007-05-03 13:30:00,17.68,17.7,17.67,17.7,23000.0,13.568,13.5833,13.5603,13.5833,23000.0
2007-05-03 14:00:00,17.7,17.71,17.69,17.71,78000.0,13.5833,13.591,13.5757,13.591,78000.0
2007-05-03 14:30:00,17.72,17.72,17.69,17.72,62500.0,13.5987,13.5987,13.5757,13.5987,62500.0
2007-05-03 15:00:00,17.73,17.73,17.71,17.72,49500.0,13.6064,13.6064,13.591,13.5987,49500.0
2007-05-03 15:30:00,17.72,17.73,17.69,17.69,53000.0,13.5987,13.6064,13.5757,13.5757,53000.0
2007-05-03 16:00:00,17.69,17.69,17.69,17.69,0.0,13.5757,13.5757,13.5757,13.5757,0.0
2007-05-04 09:30:00,17.74,17.74,17.7,17.74,43500.0,13.614,13.614,13.5833,13.614,43500.0
2007-05-04 10:00:00,17.74,17.77,17.72,17.76,50500.0,13.614,13.6371,13.5987,13.6294,50500.0
2007-05-04 10:30:00,17.75,17.78,17.75,17.78,40500.0,13.6217,13.6447,13.6217,13.6447,40500.0
2007-05-04 11:00:00,17.77,17.78,17.75,17.75,61000.0,13.6371,13.6447,13.6217,13.6217,61000.0
2007-05-04 11:30:00,17.75,17.78,17.75,17.76,32500.0,13.6217,13.6447,13.6217,13.6294,32500.0
2007-05-04 12:00:00,17.75,17.76,17.71,17.71,77000.0,13.6217,13.6294,13.591,13.591,77000.0
2007-05-04 12:30:00,17.71,17.74,17.7,17.74,154000.0,13.591,13.614,13.5833,13.614,154000.0
2007-05-04 13:00:00,17.75,17.75,17.73,17.74,77000.0,13.6217,13.6217,13.6064,13.614,77000.0
2007-05-04 13:30:00,17.74,17.74,17.71,17.71,46500.0,13.614,13.614,13.591,13.591,46500.0
2007-05-04 14:00:00,17.72,17.74,17.71,17.73,58500.0,13.5987,13.614,13.591,13.6064,58500.0
2007-05-04 14:30:00,17.74,17.75,17.73,17.75,58500.0,13.614,13.6217,13.6064,13.6217,58500.0
2007-05-04 15:00:00,17.74,17.76,17.74,17.76,78500.0,13.614,13.6294,13.614,13.6294,78500.0
2007-05-04 15:30:00,17.77,17.77,17.74,17.77,50000.0,13.6371,13.6371,13.614,13.6371,50000.0
2007-05-04 16:00:00,17.78,17.8,17.77,17.8,82000.0,13.6447,13.6601,13.6371,13.6601,82000.0
2007-05-07 09:30:00,17.77,17.82,17.77,17.79,133000.0,13.6371,13.6754,13.6371,13.6524,133000.0
2007-05-07 10:00:00,17.79,17.79,17.76,17.78,87500.0,13.6524,13.6524,13.6294,13.6447,87500.0
2007-05-07 10:30:00,17.78,17.79,17.77,17.78,59000.0,13.6447,13.6524,13.6371,13.6447,59000.0
2007-05-07 11:00:00,17.78,17.79,17.78,17.78,40000.0,13.6447,13.6524,13.6447,13.6447,40000.0
2007-05-07 11:30:00,17.79,17.79,17.78,17.78,50000.0,13.6524,13.6524,13.6447,13.6447,50000.0
2007-05-07 12:00:00,17.79,17.79,17.77,17.77,21500.0,13.6524,13.6524,13.6371,13.6371,21500.0
2007-05-07 12:30:00,17.77,17.78,17.76,17.78,42000.0,13.6371,13.6447,13.6294,13.6447,42000.0
2007-05-07 13:00:00,17.77,17.77,17.75,17.76,31500.0,13.6371,13.6371,13.6217,13.6294,31500.0
2007-05-07 13:30:00,17.76,17.77,17.75,17.77,27000.0,13.6294,13.6371,13.6217,13.6371,27000.0
2007-05-07 14:00:00,17.76,17.78,17.76,17.77,40500.0,13.6294,13.6447,13.6294,13.6371,40500.0
2007-05-07 14:30:00,17.77,17.78,17.77,17.77,28000.0,13.6371,13.6447,13.6371,13.6371,28000.0
2007-05-07 15:00:00,17.77,17.77,17.75,17.76,63500.0,13.6371,13.6371,13.6217,13.6294,63500.0
2007-05-07 15:30:00,17.76,17.78,17.76,17.78,173500.0,13.6294,13.6447,13.6294,13.6447,173500.0
2007-05-07 16:00:00,17.78,17.78,17.77,17.77,12000.0,13.6447,13.6447,13.6371,13.6371,12000.0
2007-05-08 09:30:00,17.68,17.7,17.65,17.66,123500.0,13.568,13.5833,13.545,13.5527,123500.0
2007-05-08 10:00:00,17.66,17.66,17.6,17.65,100000.0,13.5527,13.5527,13.5066,13.545,100000.0
2007-05-08 10:30:00,17.66,17.7,17.65,17.7,78500.0,13.5527,13.5833,13.545,13.5833,78500.0
2007-05-08 11:00:00,17.69,17.69,17.67,17.68,9000.0,13.5757,13.5757,13.5603,13.568,9000.0
2007-05-08 11:30:00,17.69,17.69,17.67,17.69,18500.0,13.5757,13.5757,13.5603,13.5757,18500.0
2007-05-08 12:00:00,17.69,17.7,17.68,17.7,55000.0,13.5757,13.5833,13.568,13.5833,55000.0
2007-05-08 12:30:00,17.7,17.77,17.7,17.77,57500.0,13.5833,13.6371,13.5833,13.6371,57500.0
2007-05-08 13:00:00,17.76,17.77,17.75,17.75,24500.0,13.6294,13.6371,13.6217,13.6217,24500.0
2007-05-08 13:30:00,17.75,17.75,17.74,17.74,16000.0,13.6217,13.6217,13.614,13.614,16000.0
2007-05-08 14:00:00,17.74,17.77,17.74,17.77,34000.0,13.614,13.6371,13.614,13.6371,34000.0
2007-05-08 14:30:00,17.78,17.78,17.75,17.75,123500.0,13.6447,13.6447,13.6217,13.6217,123500.0
2007-05-08 15:00:00,17.76,17.78,17.76,17.78,73500.0,13.6294,13.6447,13.6294,13.6447,73500.0
2007-05-08 15:30:00,17.78,17.79,17.76,17.79,70000.0,13.6447,13.6524,13.6294,13.6524,70000.0
2007-05-08 16:00:00,17.79,17.79,17.78,17.78,28000.0,13.6524,13.6524,13.6447,13.6447,28000.0
2007-05-09 09:30:00,17.74,17.78,17.73,17.77,136000.0,13.614,13.6447,13.6064,13.6371,136000.0
2007-05-09 10:00:00,17.78,17.82,17.78,17.81,40500.0,13.6447,13.6754,13.6447,13.6678,40500.0
2007-05-09 10:30:00,17.8,17.81,17.79,17.79,70000.0,13.6601,13.6678,13.6524,13.6524,70000.0
2007-05-09 11:00:00,17.79,17.82,17.79,17.82,51000.0,13.6524,13.6754,13.6524,13.6754,51000.0
2007-05-09 11:30:00,17.82,17.82,17.8,17.81,54500.0,13.6754,13.6754,13.6601,13.6678,54500.0
2007-05-09 12:00:00,17.82,17.86,17.82,17.86,33500.0,13.6754,13.7061,13.6754,13.7061,33500.0
2007-05-09 12:30:00,17.85,17.89,17.85,17.88,60500.0,13.6985,13.7292,13.6985,13.7215,60500.0
2007-05-09 13:00:00,17.89,17.89,17.86,17.87,48000.0,13.7292,13.7292,13.7061,13.7138,48000.0
2007-05-09 13:30:00,17.87,17.88,17.85,17.85,102500.0,13.7138,13.7215,13.6985,13.6985,102500.0
2007-05-09 14:00:00,17.85,17.87,17.79,17.85,333000.0,13.6985,13.7138,13.6524,13.6985,333000.0
2007-05-09 14:30:00,17.85,17.94,17.82,17.9,85500.0,13.6985,13.7675,13.6754,13.7368,85500.0
2007-05-09 15:00:00,17.89,17.9,17.88,17.9,77500.0,13.7292,13.7368,13.7215,13.7368,77500.0
2007-05-09 15:30:00,17.91,17.92,17.9,17.9,51000.0,13.7445,13.7522,13.7368,13.7368,51000.0
2007-05-09 16:00:00,17.91,17.91,17.9,17.9,181000.0,13.7445,13.7445,13.7368,13.7368,181000.0
2007-05-10 09:30:00,17.82,17.84,17.77,17.81,89000.0,13.6754,13.6908,13.6371,13.6678,89000.0
2007-05-10 10:00:00,17.8,17.85,17.79,17.84,53500.0,13.6601,13.6985,13.6524,13.6908,53500.0
2007-05-10 10:30:00,17.84,17.86,17.83,17.85,103000.0,13.6908,13.7061,13.6831,13.6985,103000.0
2007-05-10 11:00:00,17.85,17.85,17.74,17.76,66000.0,13.6985,13.6985,13.614,13.6294,66000.0
2007-05-10 11:30:00,17.75,17.79,17.73,17.73,111000.0,13.6217,13.6524,13.6064,13.6064,111000.0
2007-05-10 12:00:00,17.72,17.72,17.67,17.71,39500.0,13.5987,13.5987,13.5603,13.591,39500.0
2007-05-10 12:30:00,17.72,17.73,17.71,17.72,36000.0,13.5987,13.6064,13.591,13.5987,36000.0
2007-05-10 13:00:00,17.71,17.71,17.68,17.69,49000.0,13.591,13.591,13.568,13.5757,49000.0
2007-05-10 13:30:00,17.69,17.73,17.66,17.71,229000.0,13.5757,13.6064,13.5527,13.591,229000.0
2007-05-10 14:00:00,17.72,17.74,17.72,17.74,45000.0,13.5987,13.614,13.5987,13.614,45000.0
2007-05-10 14:30:00,17.74,17.75,17.72,17.72,46500.0,13.614,13.6217,13.5987,13.5987,46500.0
2007-05-10 15:00:00,17.71,17.72,17.68,17.69,55000.0,13.591,13.5987,13.568,13.5757,55000.0
2007-05-10 15:30:00,17.7,17.7,17.64,17.65,73000.0,13.5833,13.5833,13.5373,13.545,73000.0
2007-05-10 16:00:00,17.68,17.69,17.68,17.69,19500.0,13.568,13.5757,13.568,13.5757,19500.0
2007-05-11 09:30:00,17.73,17.74,17.7,17.71,94000.0,13.6064,13.614,13.5833,13.591,94000.0
2007-05-11 10:00:00,17.71,17.74,17.69,17.73,77000.0,13.591,13.614,13.5757,13.6064,77000.0
2007-05-11 10:30:00,17.73,17.79,17.72,17.78,143500.0,13.6064,13.6524,13.5987,13.6447,143500.0
2007-05-11 11:00:00,17.78,17.81,17.77,17.79,130000.0,13.6447,13.6678,13.6371,13.6524,130000.0
2007-05-11 11:30:00,17.8,17.8,17.76,17.77,54000.0,13.6601,13.6601,13.6294,13.6371,54000.0
2007-05-11 12:00:00,17.77,17.78,17.75,17.77,24000.0,13.6371,13.6447,13.6217,13.6371,24000.0
2007-05-11 12:30:00,17.77,17.78,17.75,17.77,43500.0,13.6371,13.6447,13.6217,13.6371,43500.0
2007-05-11 13:00:00,17.77,17.79,17.76,17.78,39500.0,13.6371,13.6524,13.6294,13.6447,39500.0
2007-05-11 13:30:00,17.79,17.79,17.77,17.77,33000.0,13.6524,13.6524,13.6371,13.6371,33000.0
2007-05-11 14:00:00,17.77,17.78,17.76,17.76,22000.0,13.6371,13.6447,13.6294,13.6294,22000.0
2007-05-11 14:30:00,17.76,17.78,17.75,17.77,49000.0,13.6294,13.6447,13.6217,13.6371,49000.0
2007-05-11 15:00:00,17.77,17.8,17.77,17.8,55500.0,13.6371,13.6601,13.6371,13.6601,55500.0
2007-05-11 15:30:00,17.81,17.82,17.8,17.81,81000.0,13.6678,13.6754,13.6601,13.6678,81000.0
2007-05-11 16:00:00,17.83,17.83,17.83,17.83,40000.0,13.6831,13.6831,13.6831,13.6831,40000.0
2007-05-14 09:30:00,17.83,17.88,17.82,17.85,80500.0,13.6831,13.7215,13.6754,13.6985,80500.0
2007-05-14 10:00:00,17.85,17.85,17.77,17.77,69000.0,13.6985,13.6985,13.6371,13.6371,69000.0
2007-05-14 10:30:00,17.78,17.82,17.78,17.81,23500.0,13.6447,13.6754,13.6447,13.6678,23500.0
2007-05-14 11:00:00,17.81,17.81,17.78,17.8,40500.0,13.6678,13.6678,13.6447,13.6601,40500.0
2007-05-14 11:30:00,17.8,17.82,17.8,17.8,22500.0,13.6601,13.6754,13.6601,13.6601,22500.0
2007-05-14 12:00:00,17.81,17.83,17.8,17.8,60000.0,13.6678,13.6831,13.6601,13.6601,60000.0
2007-05-14 12:30:00,17.81,17.82,17.81,17.82,20000.0,13.6678,13.6754,13.6678,13.6754,20000.0
2007-05-14 13:00:00,17.81,17.82,17.77,17.79,55000.0,13.6678,13.6754,13.6371,13.6524,55000.0
2007-05-14 13:30:00,17.79,17.79,17.73,17.73,51000.0,13.6524,13.6524,13.6064,13.6064,51000.0
2007-05-14 14:00:00,17.72,17.73,17.68,17.73,40000.0,13.5987,13.6064,13.568,13.6064,40000.0
2007-05-14 14:30:00,17.74,17.74,17.71,17.72,53500.0,13.614,13.614,13.591,13.5987,53500.0
2007-05-14 15:00:00,17.72,17.76,17.71,17.75,62500.0,13.5987,13.6294,13.591,13.6217,62500.0
2007-05-14 15:30:00,17.75,17.77,17.73,17.75,112000.0,13.6217,13.6371,13.6064,13.6217,112000.0
2007-05-14 16:00:00,17.76,17.77,17.76,17.77,30000.0,13.6294,13.6371,13.6294,13.6371,30000.0
2007-05-15 09:30:00,17.75,17.76,17.69,17.74,71500.0,13.6217,13.6294,13.5757,13.614,71500.0
2007-05-15 10:00:00,17.75,17.87,17.75,17.85,124000.0,13.6217,13.7138,13.6217,13.6985,124000.0
2007-05-15 10:30:00,17.85,17.85,17.8,17.81,19500.0,13.6985,13.6985,13.6601,13.6678,19500.0
2007-05-15 11:00:00,17.8,17.83,17.79,17.83,69500.0,13.6601,13.6831,13.6524,13.6831,69500.0
2007-05-15 11:30:00,17.83,17.87,17.82,17.86,38500.0,13.6831,13.7138,13.6754,13.7061,38500.0
2007-05-15 12:00:00,17.86,17.86,17.83,17.84,71500.0,13.7061,13.7061,13.6831,13.6908,71500.0
2007-05-15 12:30:00,17.84,17.86,17.81,17.82,62500.0,13.6908,13.7061,13.6678,13.6754,62500.0
2007-05-15 13:00:00,17.81,17.83,17.79,17.82,139000.0,13.6678,13.6831,13.6524,13.6754,139000.0
2007-05-15 13:30:00,17.83,17.83,17.75,17.78,83500.0,13.6831,13.6831,13.6217,13.6447,83500.0
2007-05-15 14:00:00,17.78,17.79,17.75,17.75,50000.0,13.6447,13.6524,13.6217,13.6217,50000.0
2007-05-15 14:30:00,17.76,17.76,17.67,17.72,82500.0,13.6294,13.6294,13.5603,13.5987,82500.0
2007-05-15 15:00:00,17.72,17.72,17.68,17.71,105000.0,13.5987,13.5987,13.568,13.591,105000.0
2007-05-15 15:30:00,17.7,17.73,17.67,17.68,331000.0,13.5833,13.6064,13.5603,13.568,331000.0
2007-05-15 16:00:00,17.69,17.7,17.69,17.7,12000.0,13.5757,13.5833,13.5757,13.5833,12000.0
2007-05-16 09:30:00,17.74,17.75,17.7,17.71,62000.0,13.614,13.6217,13.5833,13.591,62000.0
2007-05-16 10:00:00,17.72,17.73,17.68,17.71,68000.0,13.5987,13.6064,13.568,13.591,68000.0
2007-05-16 10:30:00,17.71,17.71,17.65,17.67,37000.0,13.591,13.591,13.545,13.5603,37000.0
2007-05-16 11:00:00,17.66,17.67,17.62,17.67,64500.0,13.5527,13.5603,13.522,13.5603,64500.0
2007-05-16 11:30:00,17.67,17.69,17.67,17.69,42000.0,13.5603,13.5757,13.5603,13.5757,42000.0
2007-05-16 12:00:00,17.68,17.69,17.66,17.67,26500.0,13.568,13.5757,13.5527,13.5603,26500.0
2007-05-16 12:30:00,17.67,17.69,17.65,17.69,51500.0,13.5603,13.5757,13.545,13.5757,51500.0
2007-05-16 13:00:00,17.68,17.69,17.67,17.68,25500.0,13.568,13.5757,13.5603,13.568,25500.0
2007-05-16 13:30:00,17.69,17.73,17.68,17.71,40500.0,13.5757,13.6064,13.568,13.591,40500.0
2007-05-16 14:00:00,17.71,17.77,17.71,17.74,62000.0,13.591,13.6371,13.591,13.614,62000.0
2007-05-16 14:30:00,17.75,17.75,17.74,17.75,61500.0,13.6217,13.6217,13.614,13.6217,61500.0
2007-05-16 15:00:00,17.75,17.75,17.72,17.73,107500.0,13.6217,13.6217,13.5987,13.6064,107500.0
2007-05-16 15:30:00,17.74,17.8,17.74,17.8,87000.0,13.614,13.6601,13.614,13.6601,87000.0
2007-05-16 16:00:00,17.79,17.79,17.78,17.78,14500.0,13.6524,13.6524,13.6447,13.6447,14500.0
2007-05-17 09:30:00,17.75,17.77,17.71,17.73,618500.0,13.6217,13.6371,13.591,13.6064,618500.0
2007-05-17 10:00:00,17.73,17.77,17.71,17.77,114000.0,13.6064,13.6371,13.591,13.6371,114000.0
2007-05-17 10:30:00,17.77,17.77,17.73,17.77,115000.0,13.6371,13.6371,13.6064,13.6371,115000.0
2007-05-17 11:00:00,17.78,17.79,17.77,17.77,112000.0,13.6447,13.6524,13.6371,13.6371,112000.0
2007-05-17 11:30:00,17.77,17.83,17.77,17.8,132500.0,13.6371,13.6831,13.6371,13.6601,132500.0
2007-05-17 12:00:00,17.8,17.81,17.79,17.8,94500.0,13.6601,13.6678,13.6524,13.6601,94500.0
2007-05-17 12:30:00,17.8,17.8,17.78,17.78,77500.0,13.6601,13.6601,13.6447,13.6447,77500.0
2007-05-17 13:00:00,17.78,17.8,17.76,17.8,106500.0,13.6447,13.6601,13.6294,13.6601,106500.0
2007-05-17 13:30:00,17.8,17.82,17.79,17.8,602500.0,13.6601,13.6754,13.6524,13.6601,602500.0
2007-05-17 14:00:00,17.8,17.84,17.8,17.84,126500.0,13.6601,13.6908,13.6601,13.6908,126500.0
2007-05-17 14:30:00,17.83,17.86,17.82,17.86,108500.0,13.6831,13.7061,13.6754,13.7061,108500.0
2007-05-17 15:00:00,17.86,17.88,17.85,17.85,102000.0,13.7061,13.7215,13.6985,13.6985,102000.0
2007-05-17 15:30:00,17.85,17.85,17.81,17.81,192000.0,13.6985,13.6985,13.6678,13.6678,192000.0
2007-05-17 16:00:00,17.79,17.8,17.79,17.8,9500.0,13.6524,13.6601,13.6524,13.6601,9500.0
2007-05-18 09:30:00,17.86,17.86,17.8,17.82,135500.0,13.7061,13.7061,13.6601,13.6754,135500.0
2007-05-18 10:00:00,17.82,17.87,17.8,17.86,98000.0,13.6754,13.7138,13.6601,13.7061,98000.0
2007-05-18 10:30:00,17.87,17.87,17.83,17.84,51000.0,13.7138,13.7138,13.6831,13.6908,51000.0
2007-05-18 11:00:00,17.84,17.84,17.82,17.84,45500.0,13.6908,13.6908,13.6754,13.6908,45500.0
2007-05-18 11:30:00,17.83,17.84,17.81,17.82,91500.0,13.6831,13.6908,13.6678,13.6754,91500.0
2007-05-18 12:00:00,17.82,17.85,17.82,17.84,72000.0,13.6754,13.6985,13.6754,13.6908,72000.0
2007-05-18 12:30:00,17.85,17.9,17.84,17.9,59000.0,13.6985,13.7368,13.6908,13.7368,59000.0
2007-05-18 13:00:00,17.9,17.9,17.87,17.88,36000.0,13.7368,13.7368,13.7138,13.7215,36000.0
2007-05-18 13:30:00,17.88,17.9,17.87,17.9,52500.0,13.7215,13.7368,13.7138,13.7368,52500.0
2007-05-18 14:00:00,17.89,17.94,17.89,17.92,65000.0,13.7292,13.7675,13.7292,13.7522,65000.0
2007-05-18 14:30:00,17.92,17.92,17.87,17.89,49000.0,13.7522,13.7522,13.7138,13.7292,49000.0
2007-05-18 15:00:00,17.89,17.9,17.88,17.9,54000.0,13.7292,13.7368,13.7215,13.7368,54000.0
2007-05-18 15:30:00,17.9,17.92,17.9,17.9,58500.0,13.7368,13.7522,13.7368,13.7368,58500.0
2007-05-18 16:00:00,17.89,17.89,17.89,17.89,14500.0,13.7292,13.7292,13.7292,13.7292,14500.0
2007-05-21 09:30:00,17.91,17.96,17.9,17.94,84000.0,13.7445,13.7829,13.7368,13.7675,84000.0
2007-05-21 10:00:00,17.95,17.99,17.94,17.96,69000.0,13.7752,13.8059,13.7675,13.7829,69000.0
2007-05-21 10:30:00,17.96,18.02,17.96,18.02,662000.0,13.7829,13.8289,13.7829,13.8289,662000.0
2007-05-21 11:00:00,18.02,18.02,18.01,18.01,330000.0,13.8289,13.8289,13.8212,13.8212,330000.0
2007-05-21 11:30:00,18.01,18.05,18.0,18.05,562500.0,13.8212,13.8519,13.8136,13.8519,562500.0
2007-05-21 12:00:00,18.05,18.09,18.05,18.08,456000.0,13.8519,13.8826,13.8519,13.875,456000.0
2007-05-21 12:30:00,18.07,18.08,18.05,18.06,147000.0,13.8673,13.875,13.8519,13.8596,147000.0
2007-05-21 13:00:00,18.08,18.08,18.05,18.06,51000.0,13.875,13.875,13.8519,13.8596,51000.0
2007-05-21 13:30:00,18.06,18.06,18.03,18.05,15500.0,13.8596,13.8596,13.8366,13.8519,15500.0
2007-05-21 14:00:00,18.05,18.07,18.05,18.06,58000.0,13.8519,13.8673,13.8519,13.8596,58000.0
2007-05-21 14:30:00,18.06,18.09,18.05,18.06,40500.0,13.8596,13.8826,13.8519,13.8596,40500.0
2007-05-21 15:00:00,18.06,18.06,18.0,18.01,45000.0,13.8596,13.8596,13.8136,13.8212,45000.0
2007-05-21 15:30:00,18.01,18.05,18.0,18.03,72500.0,13.8212,13.8519,13.8136,13.8366,72500.0
2007-05-21 16:00:00,18.03,18.03,18.03,18.03,0.0,13.8366,13.8366,13.8366,13.8366,0.0
2007-05-22 09:30:00,18.04,18.06,17.99,18.03,160000.0,13.8443,13.8596,13.8059,13.8366,160000.0
2007-05-22 10:00:00,18.04,18.07,18.02,18.06,118000.0,13.8443,13.8673,13.8289,13.8596,118000.0
2007-05-22 10:30:00,18.07,18.07,18.03,18.05,102000.0,13.8673,13.8673,13.8366,13.8519,102000.0
2007-05-22 11:00:00,18.05,18.06,18.03,18.06,63000.0,13.8519,13.8596,13.8366,13.8596,63000.0
2007-05-22 11:30:00,18.06,18.06,18.02,18.03,310000.0,13.8596,13.8596,13.8289,13.8366,310000.0
2007-05-22 12:00:00,18.03,18.06,18.03,18.06,168500.0,13.8366,13.8596,13.8366,13.8596,168500.0
2007-05-22 12:30:00,18.07,18.09,18.05,18.08,172500.0,13.8673,13.8826,13.8519,13.875,172500.0
2007-05-22 13:00:00,18.08,18.1,18.07,18.08,133000.0,13.875,13.8903,13.8673,13.875,133000.0
2007-05-22 13:30:00,18.09,18.12,18.08,18.11,110500.0,13.8826,13.9057,13.875,13.898,110500.0
2007-05-22 14:00:00,18.1,18.13,18.1,18.11,83000.0,13.8903,13.9133,13.8903,13.898,83000.0
2007-05-22 14:30:00,18.11,18.13,18.1,18.1,86000.0,13.898,13.9133,13.8903,13.8903,86000.0
2007-05-22 15:00:00,18.11,18.13,18.08,18.1,57000.0,13.898,13.9133,13.875,13.8903,57000.0
2007-05-22 15:30:00,18.1,18.12,18.08,18.08,253000.0,13.8903,13.9057,13.875,13.875,253000.0
2007-05-22 16:00:00,18.08,18.08,18.07,18.07,86500.0,13.875,13.875,13.8673,13.8673,86500.0
2007-05-23 09:30:00,18.11,18.16,18.08,18.15,118500.0,13.898,13.9364,13.875,13.9287,118500.0
2007-05-23 10:00:00,18.15,18.19,18.15,18.16,60500.0,13.9287,13.9594,13.9287,13.9364,60500.0
2007-05-23 10:30:00,18.16,18.19,18.15,18.17,79500.0,13.9364,13.9594,13.9287,13.944,79500.0
2007-05-23 11:00:00,18.17,18.17,18.15,18.16,56000.0,13.944,13.944,13.9287,13.9364,56000.0
2007-05-23 11:30:00,18.16,18.17,18.15,18.15,55500.0,13.9364,13.944,13.9287,13.9287,55500.0
2007-05-23 12:00:00,18.14,18.16,18.14,18.15,42500.0,13.921,13.9364,13.921,13.9287,42500.0
2007-05-23 12:30:00,18.15,18.17,18.15,18.16,69000.0,13.9287,13.944,13.9287,13.9364,69000.0
2007-05-23 13:00:00,18.16,18.18,18.16,18.16,51500.0,13.9364,13.9517,13.9364,13.9364,51500.0
2007-05-23 13:30:00,18.16,18.17,18.13,18.13,30500.0,13.9364,13.944,13.9133,13.9133,30500.0
2007-05-23 14:00:00,18.14,18.14,18.02,18.02,96500.0,13.921,13.921,13.8289,13.8289,96500.0
2007-05-23 14:30:00,18.04,18.09,18.03,18.08,107500.0,13.8443,13.8826,13.8366,13.875,107500.0
2007-05-23 15:00:00,18.07,18.09,18.05,18.07,455500.0,13.8673,13.8826,13.8519,13.8673,455500.0
2007-05-23 15:30:00,18.08,18.08,18.02,18.03,123500.0,13.875,13.875,13.8289,13.8366,123500.0
2007-05-23 16:00:00,18.02,18.02,18.01,18.01,14000.0,13.8289,13.8289,13.8212,13.8212,14000.0
2007-05-24 09:30:00,18.03,18.05,17.97,18.03,120500.0,13.8366,13.8519,13.7906,13.8366,120500.0
2007-05-24 10:00:00,18.04,18.1,18.04,18.06,137500.0,13.8443,13.8903,13.8443,13.8596,137500.0
2007-05-24 10:30:00,18.07,18.07,17.9,17.91,130500.0,13.8673,13.8673,13.7368,13.7445,130500.0
2007-05-24 11:00:00,17.9,17.95,17.84,17.84,53500.0,13.7368,13.7752,13.6908,13.6908,53500.0
2007-05-24 11:30:00,17.84,17.89,17.82,17.88,274000.0,13.6908,13.7292,13.6754,13.7215,274000.0
2007-05-24 12:00:00,17.89,17.89,17.82,17.82,51000.0,13.7292,13.7292,13.6754,13.6754,51000.0
2007-05-24 12:30:00,17.83,17.83,17.77,17.82,56000.0,13.6831,13.6831,13.6371,13.6754,56000.0
2007-05-24 13:00:00,17.82,17.85,17.8,17.84,21000.0,13.6754,13.6985,13.6601,13.6908,21000.0
2007-05-24 13:30:00,17.84,17.85,17.81,17.85,59500.0,13.6908,13.6985,13.6678,13.6985,59500.0
2007-05-24 14:00:00,17.85,17.85,17.78,17.82,78500.0,13.6985,13.6985,13.6447,13.6754,78500.0
2007-05-24 14:30:00,17.81,17.81,17.75,17.76,658000.0,13.6678,13.6678,13.6217,13.6294,658000.0
2007-05-24 15:00:00,17.78,17.79,17.75,17.76,135000.0,13.6447,13.6524,13.6217,13.6294,135000.0
2007-05-24 15:30:00,17.77,17.77,17.72,17.74,160500.0,13.6371,13.6371,13.5987,13.614,160500.0
2007-05-24 16:00:00,17.75,17.75,17.75,17.75,12500.0,13.6217,13.6217,13.6217,13.6217,12500.0
2007-05-25 09:30:00,17.83,17.85,17.79,17.84,91500.0,13.6831,13.6985,13.6524,13.6908,91500.0
2007-05-25 10:00:00,17.83,17.86,17.8,17.84,222500.0,13.6831,13.7061,13.6601,13.6908,222500.0
2007-05-25 10:30:00,17.84,17.89,17.84,17.86,270000.0,13.6908,13.7292,13.6908,13.7061,270000.0
2007-05-25 11:00:00,17.87,17.87,17.84,17.84,110000.0,13.7138,13.7138,13.6908,13.6908,110000.0
2007-05-25 11:30:00,17.85,17.87,17.84,17.85,81000.0,13.6985,13.7138,13.6908,13.6985,81000.0
2007-05-25 12:00:00,17.84,17.84,17.8,17.8,60000.0,13.6908,13.6908,13.6601,13.6601,60000.0
2007-05-25 12:30:00,17.79,17.81,17.79,17.8,58500.0,13.6524,13.6678,13.6524,13.6601,58500.0
2007-05-25 13:00:00,17.81,17.85,17.81,17.84,65000.0,13.6678,13.6985,13.6678,13.6908,65000.0
2007-05-25 13:30:00,17.84,17.84,17.81,17.83,24000.0,13.6908,13.6908,13.6678,13.6831,24000.0
2007-05-25 14:00:00,17.84,17.84,17.81,17.83,77500.0,13.6908,13.6908,13.6678,13.6831,77500.0
2007-05-25 14:30:00,17.84,17.87,17.83,17.86,117000.0,13.6908,13.7138,13.6831,13.7061,117000.0
2007-05-25 15:00:00,17.87,17.88,17.85,17.86,74000.0,13.7138,13.7215,13.6985,13.7061,74000.0
2007-05-25 15:30:00,17.86,17.88,17.86,17.88,42000.0,13.7061,13.7215,13.7061,13.7215,42000.0
2007-05-25 16:00:00,17.88,17.88,17.88,17.88,0.0,13.7215,13.7215,13.7215,13.7215,0.0
2007-05-29 09:30:00,17.92,18.01,17.91,18.01,176500.0,13.7522,13.8212,13.7445,13.8212,176500.0
2007-05-29 10:00:00,18.01,18.03,17.97,17.98,324500.0,13.8212,13.8366,13.7906,13.7982,324500.0
2007-05-29 10:30:00,17.98,18.0,17.97,17.99,54000.0,13.7982,13.8136,13.7906,13.8059,54000.0
2007-05-29 11:00:00,17.99,18.0,17.97,18.0,185500.0,13.8059,13.8136,13.7906,13.8136,185500.0
2007-05-29 11:30:00,18.0,18.02,17.96,17.96,215500.0,13.8136,13.8289,13.7829,13.7829,215500.0
2007-05-29 12:00:00,17.96,17.96,17.94,17.94,24500.0,13.7829,13.7829,13.7675,13.7675,24500.0
2007-05-29 12:30:00,17.94,17.96,17.94,17.96,64000.0,13.7675,13.7829,13.7675,13.7829,64000.0
2007-05-29 13:00:00,17.96,17.97,17.91,17.92,20500.0,13.7829,13.7906,13.7445,13.7522,20500.0
2007-05-29 13:30:00,17.93,17.93,17.9,17.92,22500.0,13.7599,13.7599,13.7368,13.7522,22500.0
2007-05-29 14:00:00,17.91,17.94,17.9,17.92,38500.0,13.7445,13.7675,13.7368,13.7522,38500.0
2007-05-29 14:30:00,17.91,17.93,17.9,17.93,31500.0,13.7445,13.7599,13.7368,13.7599,31500.0
2007-05-29 15:00:00,17.93,17.96,17.93,17.95,96500.0,13.7599,13.7829,13.7599,13.7752,96500.0
2007-05-29 15:30:00,17.94,17.97,17.93,17.96,81500.0,13.7675,13.7906,13.7599,13.7829,81500.0
2007-05-29 16:00:00,17.97,17.97,17.97,17.97,17000.0,13.7906,13.7906,13.7906,13.7906,17000.0
2007-05-30 09:30:00,17.87,17.95,17.83,17.94,111500.0,13.7138,13.7752,13.6831,13.7675,111500.0
2007-05-30 10:00:00,17.94,17.98,17.93,17.95,161000.0,13.7675,13.7982,13.7599,13.7752,161000.0
2007-05-30 10:30:00,17.95,17.97,17.93,17.94,76500.0,13.7752,13.7906,13.7599,13.7675,76500.0
2007-05-30 11:00:00,17.95,17.99,17.94,17.99,46500.0,13.7752,13.8059,13.7675,13.8059,46500.0
2007-05-30 11:30:00,17.98,18.0,17.98,17.99,136500.0,13.7982,13.8136,13.7982,13.8059,136500.0
2007-05-30 12:00:00,17.99,18.05,17.99,18.05,110500.0,13.8059,13.8519,13.8059,13.8519,110500.0
2007-05-30 12:30:00,18.05,18.06,18.03,18.04,40000.0,13.8519,13.8596,13.8366,13.8443,40000.0
2007-05-30 13:00:00,18.03,18.05,18.03,18.05,60500.0,13.8366,13.8519,13.8366,13.8519,60500.0
2007-05-30 13:30:00,18.06,18.06,18.02,18.04,61000.0,13.8596,13.8596,13.8289,13.8443,61000.0
2007-05-30 14:00:00,18.04,18.08,18.0,18.08,125000.0,13.8443,13.875,13.8136,13.875,125000.0
2007-05-30 14:30:00,18.06,18.11,18.06,18.11,22000.0,13.8596,13.898,13.8596,13.898,22000.0
2007-05-30 15:00:00,18.11,18.11,18.09,18.1,667500.0,13.898,13.898,13.8826,13.8903,667500.0
2007-05-30 15:30:00,18.11,18.17,18.1,18.16,301000.0,13.898,13.944,13.8903,13.9364,301000.0
2007-05-30 16:00:00,18.16,18.18,18.16,18.18,57000.0,13.9364,13.9517,13.9364,13.9517,57000.0
2007-05-31 09:30:00,18.22,18.3,18.2,18.29,84500.0,13.9824,14.0438,13.9671,14.0361,84500.0
2007-05-31 10:00:00,18.29,18.32,18.24,18.25,78500.0,14.0361,14.0591,13.9978,14.0054,78500.0
2007-05-31 10:30:00,18.25,18.29,18.25,18.29,46500.0,14.0054,14.0361,14.0054,14.0361,46500.0
2007-05-31 11:00:00,18.28,18.28,18.24,18.24,62500.0,14.0285,14.0285,13.9978,13.9978,62500.0
2007-05-31 11:30:00,18.24,18.27,18.24,18.26,31000.0,13.9978,14.0208,13.9978,14.0131,31000.0
2007-05-31 12:00:00,18.26,18.28,18.25,18.28,34000.0,14.0131,14.0285,14.0054,14.0285,34000.0
2007-05-31 12:30:00,18.28,18.28,18.26,18.27,49500.0,14.0285,14.0285,14.0131,14.0208,49500.0
2007-05-31 13:00:00,18.26,18.27,18.18,18.19,108000.0,14.0131,14.0208,13.9517,13.9594,108000.0
2007-05-31 13:30:00,18.18,18.23,18.18,18.22,81500.0,13.9517,13.9901,13.9517,13.9824,81500.0
2007-05-31 14:00:00,18.22,18.26,18.22,18.25,60500.0,13.9824,14.0131,13.9824,14.0054,60500.0
2007-05-31 14:30:00,18.25,18.26,18.23,18.23,75500.0,14.0054,14.0131,13.9901,13.9901,75500.0
2007-05-31 15:00:00,18.24,18.25,18.23,18.23,59500.0,13.9978,14.0054,13.9901,13.9901,59500.0
2007-05-31 15:30:00,18.23,18.27,18.22,18.26,351000.0,13.9901,14.0208,13.9824,14.0131,351000.0
2007-05-31 16:00:00,18.27,18.29,18.26,18.29,82500.0,14.0208,14.0361,14.0131,14.0361,82500.0
2007-06-01 09:30:00,18.34,18.4,18.33,18.39,549000.0,14.0745,14.1205,14.0668,14.1129,549000.0
2007-06-01 10:00:00,18.38,18.42,18.34,18.35,156000.0,14.1052,14.1359,14.0745,14.0822,156000.0
2007-06-01 10:30:00,18.35,18.37,18.34,18.34,391000.0,14.0822,14.0975,14.0745,14.0745,391000.0
2007-06-01 11:00:00,18.36,18.38,18.36,18.37,42000.0,14.0898,14.1052,14.0898,14.0975,42000.0
2007-06-01 11:30:00,18.37,18.39,18.36,18.38,47500.0,14.0975,14.1129,14.0898,14.1052,47500.0
2007-06-01 12:00:00,18.37,18.37,18.32,18.33,61500.0,14.0975,14.0975,14.0591,14.0668,61500.0
2007-06-01 12:30:00,18.33,18.35,18.32,18.35,59500.0,14.0668,14.0822,14.0591,14.0822,59500.0
2007-06-01 13:00:00,18.35,18.37,18.32,18.37,44500.0,14.0822,14.0975,14.0591,14.0975,44500.0
2007-06-01 13:30:00,18.36,18.37,18.36,18.37,20000.0,14.0898,14.0975,14.0898,14.0975,20000.0
2007-06-01 14:00:00,18.37,18.37,18.34,18.35,63000.0,14.0975,14.0975,14.0745,14.0822,63000.0
2007-06-01 14:30:00,18.34,18.34,18.32,18.33,53500.0,14.0745,14.0745,14.0591,14.0668,53500.0
2007-06-01 15:00:00,18.33,18.34,18.32,18.34,55000.0,14.0668,14.0745,14.0591,14.0745,55000.0
2007-06-01 15:30:00,18.34,18.37,18.34,18.37,130500.0,14.0745,14.0975,14.0745,14.0975,130500.0
2007-06-01 16:00:00,18.38,18.39,18.38,18.38,114500.0,14.1052,14.1129,14.1052,14.1052,114500.0
2007-06-04 09:30:00,18.32,18.4,18.32,18.38,207500.0,14.0591,14.1205,14.0591,14.1052,207500.0
2007-06-04 10:00:00,18.38,18.41,18.37,18.38,85500.0,14.1052,14.1282,14.0975,14.1052,85500.0
2007-06-04 10:30:00,18.38,18.38,18.32,18.37,93000.0,14.1052,14.1052,14.0591,14.0975,93000.0
2007-06-04 11:00:00,18.37,18.42,18.36,18.42,100000.0,14.0975,14.1359,14.0898,14.1359,100000.0
2007-06-04 11:30:00,18.41,18.42,18.41,18.41,34500.0,14.1282,14.1359,14.1282,14.1282,34500.0
2007-06-04 12:00:00,18.41,18.41,18.4,18.41,32000.0,14.1282,14.1282,14.1205,14.1282,32000.0
2007-06-04 12:30:00,18.4,18.42,18.4,18.41,43000.0,14.1205,14.1359,14.1205,14.1282,43000.0
2007-06-04 13:00:00,18.41,18.41,18.39,18.4,44500.0,14.1282,14.1282,14.1129,14.1205,44500.0
2007-06-04 13:30:00,18.4,18.41,18.39,18.4,23000.0,14.1205,14.1282,14.1129,14.1205,23000.0
2007-06-04 14:00:00,18.4,18.42,18.39,18.4,25500.0,14.1205,14.1359,14.1129,14.1205,25500.0
2007-06-04 14:30:00,18.4,18.43,18.39,18.43,64500.0,14.1205,14.1436,14.1129,14.1436,64500.0
2007-06-04 15:00:00,18.43,18.45,18.42,18.44,47000.0,14.1436,14.1589,14.1359,14.1512,47000.0
2007-06-04 15:30:00,18.45,18.46,18.44,18.44,65500.0,14.1589,14.1666,14.1512,14.1512,65500.0
2007-06-04 16:00:00,18.45,18.45,18.45,18.45,14500.0,14.1589,14.1589,14.1589,14.1589,14500.0
2007-06-05 09:30:00,18.43,18.43,18.34,18.35,157000.0,14.1436,14.1436,14.0745,14.0822,157000.0
2007-06-05 10:00:00,18.36,18.38,18.31,18.33,294500.0,14.0898,14.1052,14.0515,14.0668,294500.0
2007-06-05 10:30:00,18.35,18.39,18.34,18.38,45000.0,14.0822,14.1129,14.0745,14.1052,45000.0
2007-06-05 11:00:00,18.38,18.39,18.37,18.38,95000.0,14.1052,14.1129,14.0975,14.1052,95000.0
2007-06-05 11:30:00,18.37,18.38,18.32,18.32,60500.0,14.0975,14.1052,14.0591,14.0591,60500.0
2007-06-05 12:00:00,18.32,18.32,18.27,18.28,69000.0,14.0591,14.0591,14.0208,14.0285,69000.0
2007-06-05 12:30:00,18.29,18.32,18.29,18.32,50500.0,14.0361,14.0591,14.0361,14.0591,50500.0
2007-06-05 13:00:00,18.32,18.33,18.29,18.3,62500.0,14.0591,14.0668,14.0361,14.0438,62500.0
2007-06-05 13:30:00,18.3,18.32,18.28,18.3,21000.0,14.0438,14.0591,14.0285,14.0438,21000.0
2007-06-05 14:00:00,18.31,18.33,18.29,18.31,42000.0,14.0515,14.0668,14.0361,14.0515,42000.0
2007-06-05 14:30:00,18.31,18.32,18.28,18.3,46500.0,14.0515,14.0591,14.0285,14.0438,46500.0
2007-06-05 15:00:00,18.31,18.33,18.3,18.33,56000.0,14.0515,14.0668,14.0438,14.0668,56000.0
2007-06-05 15:30:00,18.33,18.35,18.33,18.34,34000.0,14.0668,14.0822,14.0668,14.0745,34000.0
2007-06-05 16:00:00,18.35,18.35,18.35,18.35,25000.0,14.0822,14.0822,14.0822,14.0822,25000.0
2007-06-06 09:30:00,18.27,18.27,18.15,18.18,145500.0,14.0208,14.0208,13.9287,13.9517,145500.0
2007-06-06 10:00:00,18.17,18.17,18.13,18.17,57500.0,13.944,13.944,13.9133,13.944,57500.0
2007-06-06 10:30:00,18.17,18.18,18.14,18.16,38000.0,13.944,13.9517,13.921,13.9364,38000.0
2007-06-06 11:00:00,18.16,18.17,18.14,18.17,65500.0,13.9364,13.944,13.921,13.944,65500.0
2007-06-06 11:30:00,18.16,18.16,18.11,18.12,53000.0,13.9364,13.9364,13.898,13.9057,53000.0
2007-06-06 12:00:00,18.12,18.16,18.12,18.14,178000.0,13.9057,13.9364,13.9057,13.921,178000.0
2007-06-06 12:30:00,18.14,18.15,18.11,18.11,71500.0,13.921,13.9287,13.898,13.898,71500.0
2007-06-06 13:00:00,18.12,18.12,18.08,18.1,51000.0,13.9057,13.9057,13.875,13.8903,51000.0
2007-06-06 13:30:00,18.09,18.11,18.09,18.1,53500.0,13.8826,13.898,13.8826,13.8903,53500.0
2007-06-06 14:00:00,18.11,18.11,18.07,18.1,48000.0,13.898,13.898,13.8673,13.8903,48000.0
2007-06-06 14:30:00,18.1,18.12,18.09,18.11,68000.0,13.8903,13.9057,13.8826,13.898,68000.0
2007-06-06 15:00:00,18.1,18.14,18.08,18.13,146500.0,13.8903,13.921,13.875,13.9133,146500.0
2007-06-06 15:30:00,18.13,18.15,18.1,18.1,230000.0,13.9133,13.9287,13.8903,13.8903,230000.0
2007-06-06 16:00:00,18.11,18.11,18.07,18.08,29500.0,13.898,13.898,13.8673,13.875,29500.0
2007-06-07 09:30:00,18.07,18.07,18.01,18.07,636000.0,13.8673,13.8673,13.8212,13.8673,636000.0
2007-06-07 10:00:00,18.08,18.08,18.02,18.02,300000.0,13.875,13.875,13.8289,13.8289,300000.0
2007-06-07 10:30:00,18.02,18.04,17.97,17.99,163000.0,13.8289,13.8443,13.7906,13.8059,163000.0
2007-06-07 11:00:00,17.99,17.99,17.9,17.92,220000.0,13.8059,13.8059,13.7368,13.7522,220000.0
2007-06-07 11:30:00,17.92,17.95,17.92,17.94,69000.0,13.7522,13.7752,13.7522,13.7675,69000.0
2007-06-07 12:00:00,17.93,17.96,17.92,17.95,30500.0,13.7599,13.7829,13.7522,13.7752,30500.0
2007-06-07 12:30:00,17.95,17.95,17.85,17.89,82500.0,13.7752,13.7752,13.6985,13.7292,82500.0
2007-06-07 13:00:00,17.89,17.9,17.85,17.86,111500.0,13.7292,13.7368,13.6985,13.7061,111500.0
2007-06-07 13:30:00,17.85,17.85,17.79,17.82,85500.0,13.6985,13.6985,13.6524,13.6754,85500.0
2007-06-07 14:00:00,17.82,17.82,17.78,17.82,184000.0,13.6754,13.6754,13.6447,13.6754,184000.0
2007-06-07 14:30:00,17.82,17.85,17.79,17.82,153500.0,13.6754,13.6985,13.6524,13.6754,153500.0
2007-06-07 15:00:00,17.82,17.87,17.81,17.83,79000.0,13.6754,13.7138,13.6678,13.6831,79000.0
2007-06-07 15:30:00,17.83,17.85,17.74,17.75,67500.0,13.6831,13.6985,13.614,13.6217,67500.0
2007-06-07 16:00:00,17.74,17.74,17.71,17.71,75500.0,13.614,13.614,13.591,13.591,75500.0
2007-06-08 09:30:00,17.74,17.77,17.67,17.76,428000.0,13.614,13.6371,13.5603,13.6294,428000.0
2007-06-08 10:00:00,17.75,17.8,17.71,17.79,229000.0,13.6217,13.6601,13.591,13.6524,229000.0
2007-06-08 10:30:00,17.8,17.82,17.77,17.81,119000.0,13.6601,13.6754,13.6371,13.6678,119000.0
2007-06-08 11:00:00,17.8,17.81,17.75,17.78,145000.0,13.6601,13.6678,13.6217,13.6447,145000.0
2007-06-08 11:30:00,17.79,17.81,17.78,17.79,57000.0,13.6524,13.6678,13.6447,13.6524,57000.0
2007-06-08 12:00:00,17.79,17.8,17.78,17.8,82000.0,13.6524,13.6601,13.6447,13.6601,82000.0
2007-06-08 12:30:00,17.78,17.79,17.75,17.77,109500.0,13.6447,13.6524,13.6217,13.6371,109500.0
2007-06-08 13:00:00,17.76,17.8,17.76,17.79,41500.0,13.6294,13.6601,13.6294,13.6524,41500.0
2007-06-08 13:30:00,17.8,17.86,17.79,17.83,115500.0,13.6601,13.7061,13.6524,13.6831,115500.0
2007-06-08 14:00:00,17.84,17.9,17.84,17.88,130500.0,13.6908,13.7368,13.6908,13.7215,130500.0
2007-06-08 14:30:00,17.88,17.88,17.85,17.87,58000.0,13.7215,13.7215,13.6985,13.7138,58000.0
2007-06-08 15:00:00,17.87,17.9,17.87,17.88,184500.0,13.7138,13.7368,13.7138,13.7215,184500.0
2007-06-08 15:30:00,17.88,17.94,17.88,17.93,144000.0,13.7215,13.7675,13.7215,13.7599,144000.0
2007-06-08 16:00:00,17.91,17.91,17.91,17.91,1000.0,13.7445,13.7445,13.7445,13.7445,1000.0
2007-06-11 09:30:00,17.91,17.95,17.84,17.94,109000.0,13.7445,13.7752,13.6908,13.7675,109000.0
2007-06-11 10:00:00,17.93,17.93,17.85,17.86,77500.0,13.7599,13.7599,13.6985,13.7061,77500.0
2007-06-11 10:30:00,17.85,17.89,17.85,17.89,49000.0,13.6985,13.7292,13.6985,13.7292,49000.0
2007-06-11 11:00:00,17.88,17.91,17.88,17.9,26000.0,13.7215,13.7445,13.7215,13.7368,26000.0
2007-06-11 11:30:00,17.9,17.94,17.9,17.93,65000.0,13.7368,13.7675,13.7368,13.7599,65000.0
2007-06-11 12:00:00,17.94,17.95,17.92,17.93,32000.0,13.7675,13.7752,13.7522,13.7599,32000.0
2007-06-11 12:30:00,17.93,17.99,17.92,17.97,47500.0,13.7599,13.8059,13.7522,13.7906,47500.0
2007-06-11 13:00:00,17.97,18.0,17.96,17.99,30500.0,13.7906,13.8136,13.7829,13.8059,30500.0
2007-06-11 13:30:00,17.98,17.99,17.96,17.96,87000.0,13.7982,13.8059,13.7829,13.7829,87000.0
2007-06-11 14:00:00,17.97,17.99,17.97,17.97,51500.0,13.7906,13.8059,13.7906,13.7906,51500.0
2007-06-11 14:30:00,17.97,17.98,17.95,17.97,103500.0,13.7906,13.7982,13.7752,13.7906,103500.0
2007-06-11 15:00:00,17.96,17.98,17.95,17.97,52000.0,13.7829,13.7982,13.7752,13.7906,52000.0
2007-06-11 15:30:00,17.97,17.97,17.91,17.93,115500.0,13.7906,13.7906,13.7445,13.7599,115500.0
2007-06-11 16:00:00,17.95,17.95,17.95,17.95,1500.0,13.7752,13.7752,13.7752,13.7752,1500.0
2007-06-12 09:30:00,17.85,17.9,17.84,17.85,244000.0,13.6985,13.7368,13.6908,13.6985,244000.0
2007-06-12 10:00:00,17.84,17.84,17.76,17.76,35500.0,13.6908,13.6908,13.6294,13.6294,35500.0
2007-06-12 10:30:00,17.78,17.8,17.77,17.78,135000.0,13.6447,13.6601,13.6371,13.6447,135000.0
2007-06-12 11:00:00,17.78,17.82,17.76,17.8,232000.0,13.6447,13.6754,13.6294,13.6601,232000.0
2007-06-12 11:30:00,17.8,17.84,17.8,17.83,283500.0,13.6601,13.6908,13.6601,13.6831,283500.0
2007-06-12 12:00:00,17.83,17.84,17.81,17.82,215000.0,13.6831,13.6908,13.6678,13.6754,215000.0
2007-06-12 12:30:00,17.81,17.82,17.79,17.8,217500.0,13.6678,13.6754,13.6524,13.6601,217500.0
2007-06-12 13:00:00,17.8,17.84,17.79,17.82,90500.0,13.6601,13.6908,13.6524,13.6754,90500.0
2007-06-12 13:30:00,17.82,17.89,17.81,17.89,103000.0,13.6754,13.7292,13.6678,13.7292,103000.0
2007-06-12 14:00:00,17.9,17.92,17.85,17.86,55000.0,13.7368,13.7522,13.6985,13.7061,55000.0
2007-06-12 14:30:00,17.86,17.88,17.8,17.84,54000.0,13.7061,13.7215,13.6601,13.6908,54000.0
2007-06-12 15:00:00,17.84,17.85,17.74,17.76,120500.0,13.6908,13.6985,13.614,13.6294,120500.0
2007-06-12 15:30:00,17.77,17.78,17.72,17.74,195000.0,13.6371,13.6447,13.5987,13.614,195000.0
2007-06-12 16:00:00,17.74,17.74,17.74,17.74,15500.0,13.614,13.614,13.614,13.614,15500.0
2007-06-13 09:30:00,17.78,17.82,17.76,17.81,115500.0,13.6447,13.6754,13.6294,13.6678,115500.0
2007-06-13 10:00:00,17.81,17.88,17.78,17.86,115500.0,13.6678,13.7215,13.6447,13.7061,115500.0
2007-06-13 10:30:00,17.86,17.88,17.85,17.87,157500.0,13.7061,13.7215,13.6985,13.7138,157500.0
2007-06-13 11:00:00,17.86,17.87,17.83,17.83,18500.0,13.7061,13.7138,13.6831,13.6831,18500.0
2007-06-13 11:30:00,17.83,17.87,17.83,17.86,85000.0,13.6831,13.7138,13.6831,13.7061,85000.0
2007-06-13 12:00:00,17.86,17.87,17.84,17.85,28000.0,13.7061,13.7138,13.6908,13.6985,28000.0
2007-06-13 12:30:00,17.85,17.88,17.84,17.86,91000.0,13.6985,13.7215,13.6908,13.7061,91000.0
2007-06-13 13:00:00,17.85,17.86,17.83,17.84,52000.0,13.6985,13.7061,13.6831,13.6908,52000.0
2007-06-13 13:30:00,17.84,17.86,17.83,17.85,38000.0,13.6908,13.7061,13.6831,13.6985,38000.0
2007-06-13 14:00:00,17.86,17.94,17.86,17.92,161000.0,13.7061,13.7675,13.7061,13.7522,161000.0
2007-06-13 14:30:00,17.92,17.96,17.92,17.96,326500.0,13.7522,13.7829,13.7522,13.7829,326500.0
2007-06-13 15:00:00,17.95,17.96,17.91,17.92,80000.0,13.7752,13.7829,13.7445,13.7522,80000.0
2007-06-13 15:30:00,17.92,17.96,17.92,17.94,121000.0,13.7522,13.7829,13.7522,13.7675,121000.0
2007-06-13 16:00:00,17.94,17.95,17.94,17.94,27500.0,13.7675,13.7752,13.7675,13.7675,27500.0
2007-06-14 09:30:00,17.99,18.1,17.97,18.1,125500.0,13.8059,13.8903,13.7906,13.8903,125500.0
2007-06-14 10:00:00,18.1,18.1,18.07,18.08,137000.0,13.8903,13.8903,13.8673,13.875,137000.0
2007-06-14 10:30:00,18.08,18.14,18.08,18.09,85500.0,13.875,13.921,13.875,13.8826,85500.0
2007-06-14 11:00:00,18.09,18.09,18.06,18.07,24500.0,13.8826,13.8826,13.8596,13.8673,24500.0
2007-06-14 11:30:00,18.06,18.07,18.02,18.03,55500.0,13.8596,13.8673,13.8289,13.8366,55500.0
2007-06-14 12:00:00,18.04,18.08,18.04,18.06,80500.0,13.8443,13.875,13.8443,13.8596,80500.0
2007-06-14 12:30:00,18.06,18.07,18.05,18.05,42000.0,13.8596,13.8673,13.8519,13.8519,42000.0
2007-06-14 13:00:00,18.06,18.07,18.04,18.05,24500.0,13.8596,13.8673,13.8443,13.8519,24500.0
2007-06-14 13:30:00,18.04,18.06,18.04,18.05,30500.0,13.8443,13.8596,13.8443,13.8519,30500.0
2007-06-14 14:00:00,18.04,18.06,18.03,18.06,66500.0,13.8443,13.8596,13.8366,13.8596,66500.0
2007-06-14 14:30:00,18.05,18.08,18.05,18.06,31500.0,13.8519,13.875,13.8519,13.8596,31500.0
2007-06-14 15:00:00,18.05,18.08,18.05,18.07,32500.0,13.8519,13.875,13.8519,13.8673,32500.0
2007-06-14 15:30:00,18.07,18.09,18.05,18.08,71500.0,13.8673,13.8826,13.8519,13.875,71500.0
2007-06-14 16:00:00,18.08,18.09,18.07,18.08,30000.0,13.875,13.8826,13.8673,13.875,30000.0
2007-06-15 09:30:00,18.25,18.27,18.23,18.24,308500.0,14.0054,14.0208,13.9901,13.9978,308500.0
2007-06-15 10:00:00,18.23,18.23,18.21,18.22,122000.0,13.9901,13.9901,13.9747,13.9824,122000.0
2007-06-15 10:30:00,18.23,18.26,18.23,18.25,35000.0,13.9901,14.0131,13.9901,14.0054,35000.0
2007-06-15 11:00:00,18.25,18.26,18.22,18.22,118500.0,14.0054,14.0131,13.9824,13.9824,118500.0
2007-06-15 11:30:00,18.21,18.24,18.21,18.21,54000.0,13.9747,13.9978,13.9747,13.9747,54000.0
2007-06-15 12:00:00,18.21,18.22,18.19,18.19,19000.0,13.9747,13.9824,13.9594,13.9594,19000.0
2007-06-15 12:30:00,18.19,18.21,18.18,18.18,19000.0,13.9594,13.9747,13.9517,13.9517,19000.0
2007-06-15 13:00:00,18.18,18.18,18.16,18.18,39000.0,13.9517,13.9517,13.9364,13.9517,39000.0
2007-06-15 13:30:00,18.18,18.2,18.17,18.2,38000.0,13.9517,13.9671,13.944,13.9671,38000.0
2007-06-15 14:00:00,18.19,18.2,18.17,18.19,41500.0,13.9594,13.9671,13.944,13.9594,41500.0
2007-06-15 14:30:00,18.19,18.21,18.18,18.2,25000.0,13.9594,13.9747,13.9517,13.9671,25000.0
2007-06-15 15:00:00,18.2,18.22,18.2,18.21,63500.0,13.9671,13.9824,13.9671,13.9747,63500.0
2007-06-15 15:30:00,18.21,18.22,18.17,18.18,147500.0,13.9747,13.9824,13.944,13.9517,147500.0
2007-06-15 16:00:00,18.17,18.2,18.17,18.2,112500.0,13.944,13.9671,13.944,13.9671,112500.0
2007-06-18 09:30:00,18.23,18.23,18.17,18.18,138000.0,13.9901,13.9901,13.944,13.9517,138000.0
2007-06-18 10:00:00,18.17,18.17,18.1,18.13,126000.0,13.944,13.944,13.8903,13.9133,126000.0
2007-06-18 10:30:00,18.13,18.15,18.12,18.15,138500.0,13.9133,13.9287,13.9057,13.9287,138500.0
2007-06-18 11:00:00,18.14,18.17,18.12,18.17,49000.0,13.921,13.944,13.9057,13.944,49000.0
2007-06-18 11:30:00,18.16,18.17,18.15,18.16,39000.0,13.9364,13.944,13.9287,13.9364,39000.0
2007-06-18 12:00:00,18.14,18.17,18.13,18.15,45000.0,13.921,13.944,13.9133,13.9287,45000.0
2007-06-18 12:30:00,18.15,18.19,18.15,18.17,34500.0,13.9287,13.9594,13.9287,13.944,34500.0
2007-06-18 13:00:00,18.17,18.19,18.15,18.17,145500.0,13.944,13.9594,13.9287,13.944,145500.0
2007-06-18 13:30:00,18.17,18.18,18.13,18.15,36500.0,13.944,13.9517,13.9133,13.9287,36500.0
2007-06-18 14:00:00,18.14,18.17,18.12,18.17,27500.0,13.921,13.944,13.9057,13.944,27500.0
2007-06-18 14:30:00,18.17,18.17,18.14,18.14,86500.0,13.944,13.944,13.921,13.921,86500.0
2007-06-18 15:00:00,18.15,18.17,18.14,18.15,50000.0,13.9287,13.944,13.921,13.9287,50000.0
2007-06-18 15:30:00,18.15,18.17,18.14,18.15,49500.0,13.9287,13.944,13.921,13.9287,49500.0
2007-06-18 16:00:00,18.15,18.15,18.14,18.14,29000.0,13.9287,13.9287,13.921,13.921,29000.0
2007-06-19 09:30:00,18.1,18.1,18.02,18.03,120500.0,13.8903,13.8903,13.8289,13.8366,120500.0
2007-06-19 10:00:00,18.02,18.05,18.0,18.05,86000.0,13.8289,13.8519,13.8136,13.8519,86000.0
2007-06-19 10:30:00,18.07,18.1,18.06,18.09,104000.0,13.8673,13.8903,13.8596,13.8826,104000.0
2007-06-19 11:00:00,18.09,18.1,18.07,18.09,55500.0,13.8826,13.8903,13.8673,13.8826,55500.0
2007-06-19 11:30:00,18.06,18.08,18.04,18.08,49000.0,13.8596,13.875,13.8443,13.875,49000.0
2007-06-19 12:00:00,18.08,18.12,18.08,18.1,31000.0,13.875,13.9057,13.875,13.8903,31000.0
2007-06-19 12:30:00,18.09,18.13,18.09,18.13,15500.0,13.8826,13.9133,13.8826,13.9133,15500.0
2007-06-19 13:00:00,18.14,18.15,18.12,18.12,24000.0,13.921,13.9287,13.9057,13.9057,24000.0
2007-06-19 13:30:00,18.11,18.12,18.11,18.11,54500.0,13.898,13.9057,13.898,13.898,54500.0
2007-06-19 14:00:00,18.12,18.12,18.08,18.1,138000.0,13.9057,13.9057,13.875,13.8903,138000.0
2007-06-19 14:30:00,18.08,18.1,18.08,18.1,64000.0,13.875,13.8903,13.875,13.8903,64000.0
2007-06-19 15:00:00,18.1,18.12,18.1,18.12,53000.0,13.8903,13.9057,13.8903,13.9057,53000.0
2007-06-19 15:30:00,18.11,18.15,18.11,18.12,87500.0,13.898,13.9287,13.898,13.9057,87500.0
2007-06-19 16:00:00,18.12,18.12,18.11,18.11,11500.0,13.9057,13.9057,13.898,13.898,11500.0
2007-06-20 09:30:00,18.15,18.19,18.13,18.15,239500.0,13.9287,13.9594,13.9133,13.9287,239500.0
2007-06-20 10:00:00,18.12,18.14,18.11,18.14,28500.0,13.9057,13.921,13.898,13.921,28500.0
2007-06-20 10:30:00,18.15,18.19,18.15,18.18,62000.0,13.9287,13.9594,13.9287,13.9517,62000.0
2007-06-20 11:00:00,18.18,18.18,18.13,18.14,68500.0,13.9517,13.9517,13.9133,13.921,68500.0
2007-06-20 11:30:00,18.13,18.13,18.09,18.1,38000.0,13.9133,13.9133,13.8826,13.8903,38000.0
2007-06-20 12:00:00,18.11,18.12,18.08,18.11,43000.0,13.898,13.9057,13.875,13.898,43000.0
2007-06-20 12:30:00,18.11,18.13,18.11,18.12,47000.0,13.898,13.9133,13.898,13.9057,47000.0
2007-06-20 13:00:00,18.11,18.11,18.04,18.06,57500.0,13.898,13.898,13.8443,13.8596,57500.0
2007-06-20 13:30:00,18.07,18.08,18.06,18.08,120000.0,13.8673,13.875,13.8596,13.875,120000.0
2007-06-20 14:00:00,18.07,18.1,18.06,18.07,68000.0,13.8673,13.8903,13.8596,13.8673,68000.0
2007-06-20 14:30:00,18.07,18.08,18.03,18.05,253000.0,13.8673,13.875,13.8366,13.8519,253000.0
2007-06-20 15:00:00,18.05,18.05,18.01,18.02,70500.0,13.8519,13.8519,13.8212,13.8289,70500.0
2007-06-20 15:30:00,17.98,17.99,17.93,17.93,228500.0,13.7982,13.8059,13.7599,13.7599,228500.0
2007-06-20 16:00:00,17.94,17.94,17.94,17.94,50000.0,13.7675,13.7675,13.7675,13.7675,50000.0
2007-06-21 09:30:00,17.89,17.92,17.83,17.83,250000.0,13.7292,13.7522,13.6831,13.6831,250000.0
2007-06-21 10:00:00,17.83,17.96,17.81,17.95,166000.0,13.6831,13.7829,13.6678,13.7752,166000.0
2007-06-21 10:30:00,17.95,18.02,17.92,18.0,630000.0,13.7752,13.8289,13.7522,13.8136,630000.0
2007-06-21 11:00:00,18.01,18.01,17.97,17.97,227500.0,13.8212,13.8212,13.7906,13.7906,227500.0
2007-06-21 11:30:00,17.97,17.98,17.92,17.94,71000.0,13.7906,13.7982,13.7522,13.7675,71000.0
2007-06-21 12:00:00,17.94,17.97,17.9,17.93,94000.0,13.7675,13.7906,13.7368,13.7599,94000.0
2007-06-21 12:30:00,17.93,17.97,17.92,17.94,133000.0,13.7599,13.7906,13.7522,13.7675,133000.0
2007-06-21 13:00:00,17.96,18.02,17.96,18.01,76000.0,13.7829,13.8289,13.7829,13.8212,76000.0
2007-06-21 13:30:00,18.03,18.07,18.02,18.07,141000.0,13.8366,13.8673,13.8289,13.8673,141000.0
2007-06-21 14:00:00,18.07,18.07,18.04,18.04,33000.0,13.8673,13.8673,13.8443,13.8443,33000.0
2007-06-21 14:30:00,18.03,18.03,17.99,18.01,43000.0,13.8366,13.8366,13.8059,13.8212,43000.0
2007-06-21 15:00:00,18.01,18.03,18.0,18.03,39000.0,13.8212,13.8366,13.8136,13.8366,39000.0
2007-06-21 15:30:00,18.03,18.06,18.03,18.05,55000.0,13.8366,13.8596,13.8366,13.8519,55000.0
2007-06-21 16:00:00,18.05,18.06,18.05,18.06,56000.0,13.8519,13.8596,13.8519,13.8596,56000.0
2007-06-22 09:30:00,18.02,18.03,17.96,18.01,201500.0,13.8289,13.8366,13.7829,13.8212,201500.0
2007-06-22 10:00:00,17.99,18.0,17.95,17.96,142500.0,13.8059,13.8136,13.7752,13.7829,142500.0
2007-06-22 10:30:00,17.95,17.97,17.93,17.95,88500.0,13.7752,13.7906,13.7599,13.7752,88500.0
2007-06-22 11:00:00,17.95,17.96,17.93,17.95,114500.0,13.7752,13.7829,13.7599,13.7752,114500.0
2007-06-22 11:30:00,17.94,17.96,17.89,17.94,159500.0,13.7675,13.7829,13.7292,13.7675,159500.0
2007-06-22 12:00:00,17.94,17.94,17.84,17.84,106000.0,13.7675,13.7675,13.6908,13.6908,106000.0
2007-06-22 12:30:00,17.85,17.88,17.83,17.85,179000.0,13.6985,13.7215,13.6831,13.6985,179000.0
2007-06-22 13:00:00,17.86,17.91,17.82,17.91,491000.0,13.7061,13.7445,13.6754,13.7445,491000.0
2007-06-22 13:30:00,17.92,17.93,17.88,17.89,227500.0,13.7522,13.7599,13.7215,13.7292,227500.0
2007-06-22 14:00:00,17.88,17.9,17.85,17.9,319500.0,13.7215,13.7368,13.6985,13.7368,319500.0
2007-06-22 14:30:00,17.91,17.92,17.89,17.91,157500.0,13.7445,13.7522,13.7292,13.7445,157500.0
2007-06-22 15:00:00,17.92,17.93,17.89,17.89,154500.0,13.7522,13.7599,13.7292,13.7292,154500.0
2007-06-22 15:30:00,17.89,17.91,17.86,17.87,211500.0,13.7292,13.7445,13.7061,13.7138,211500.0
2007-06-22 16:00:00,17.87,17.94,17.87,17.94,101000.0,13.7138,13.7675,13.7138,13.7675,101000.0
2007-06-25 09:30:00,17.87,17.93,17.8,17.83,317000.0,13.7138,13.7599,13.6601,13.6831,317000.0
2007-06-25 10:00:00,17.83,17.95,17.82,17.92,312500.0,13.6831,13.7752,13.6754,13.7522,312500.0
2007-06-25 10:30:00,17.93,17.95,17.89,17.92,201500.0,13.7599,13.7752,13.7292,13.7522,201500.0
2007-06-25 11:00:00,17.94,17.97,17.94,17.94,887500.0,13.7675,13.7906,13.7675,13.7675,887500.0
2007-06-25 11:30:00,17.95,17.96,17.9,17.92,358500.0,13.7752,13.7829,13.7368,13.7522,358500.0
2007-06-25 12:00:00,17.92,17.94,17.92,17.92,241000.0,13.7522,13.7675,13.7522,13.7522,241000.0
2007-06-25 12:30:00,17.92,17.93,17.9,17.9,142500.0,13.7522,13.7599,13.7368,13.7368,142500.0
2007-06-25 13:00:00,17.9,17.92,17.9,17.91,118000.0,13.7368,13.7522,13.7368,13.7445,118000.0
2007-06-25 13:30:00,17.9,17.92,17.88,17.88,176500.0,13.7368,13.7522,13.7215,13.7215,176500.0
2007-06-25 14:00:00,17.88,17.9,17.81,17.82,255000.0,13.7215,13.7368,13.6678,13.6754,255000.0
2007-06-25 14:30:00,17.81,17.81,17.73,17.75,272000.0,13.6678,13.6678,13.6064,13.6217,272000.0
2007-06-25 15:00:00,17.75,17.78,17.71,17.77,262500.0,13.6217,13.6447,13.591,13.6371,262500.0
2007-06-25 15:30:00,17.78,17.79,17.74,17.76,175000.0,13.6447,13.6524,13.614,13.6294,175000.0
2007-06-25 16:00:00,17.75,17.75,17.75,17.75,500.0,13.6217,13.6217,13.6217,13.6217,500.0
2007-06-26 09:30:00,17.84,17.85,17.8,17.81,120500.0,13.6908,13.6985,13.6601,13.6678,120500.0
2007-06-26 10:00:00,17.81,17.84,17.74,17.74,191000.0,13.6678,13.6908,13.614,13.614,191000.0
2007-06-26 10:30:00,17.74,17.79,17.71,17.71,35500.0,13.614,13.6524,13.591,13.591,35500.0
2007-06-26 11:00:00,17.7,17.76,17.69,17.75,273000.0,13.5833,13.6294,13.5757,13.6217,273000.0
2007-06-26 11:30:00,17.74,17.8,17.74,17.79,81500.0,13.614,13.6601,13.614,13.6524,81500.0
2007-06-26 12:00:00,17.8,17.81,17.77,17.79,104500.0,13.6601,13.6678,13.6371,13.6524,104500.0
2007-06-26 12:30:00,17.79,17.79,17.74,17.75,104000.0,13.6524,13.6524,13.614,13.6217,104000.0
2007-06-26 13:00:00,17.77,17.79,17.75,17.77,70000.0,13.6371,13.6524,13.6217,13.6371,70000.0
2007-06-26 13:30:00,17.77,17.78,17.74,17.75,86000.0,13.6371,13.6447,13.614,13.6217,86000.0
2007-06-26 14:00:00,17.77,17.77,17.7,17.7,89500.0,13.6371,13.6371,13.5833,13.5833,89500.0
2007-06-26 14:30:00,17.7,17.72,17.65,17.67,113000.0,13.5833,13.5987,13.545,13.5603,113000.0
2007-06-26 15:00:00,17.67,17.72,17.65,17.7,232000.0,13.5603,13.5987,13.545,13.5833,232000.0
2007-06-26 15:30:00,17.69,17.71,17.68,17.69,242000.0,13.5757,13.591,13.568,13.5757,242000.0
2007-06-26 16:00:00,17.67,17.67,17.67,17.67,24500.0,13.5603,13.5603,13.5603,13.5603,24500.0
2007-06-27 09:30:00,17.61,17.64,17.56,17.63,113500.0,13.5143,13.5373,13.4759,13.5296,113500.0
2007-06-27 10:00:00,17.62,17.65,17.6,17.64,645000.0,13.522,13.545,13.5066,13.5373,645000.0
2007-06-27 10:30:00,17.67,17.69,17.64,17.66,192000.0,13.5603,13.5757,13.5373,13.5527,192000.0
2007-06-27 11:00:00,17.66,17.72,17.64,17.72,143000.0,13.5527,13.5987,13.5373,13.5987,143000.0
2007-06-27 11:30:00,17.71,17.72,17.68,17.69,78000.0,13.591,13.5987,13.568,13.5757,78000.0
2007-06-27 12:00:00,17.7,17.73,17.7,17.71,78500.0,13.5833,13.6064,13.5833,13.591,78500.0
2007-06-27 12:30:00,17.71,17.76,17.71,17.75,74500.0,13.591,13.6294,13.591,13.6217,74500.0
2007-06-27 13:00:00,17.75,17.76,17.72,17.74,116500.0,13.6217,13.6294,13.5987,13.614,116500.0
2007-06-27 13:30:00,17.73,17.76,17.71,17.75,196000.0,13.6064,13.6294,13.591,13.6217,196000.0
2007-06-27 14:00:00,17.77,17.83,17.76,17.83,52000.0,13.6371,13.6831,13.6294,13.6831,52000.0
2007-06-27 14:30:00,17.83,17.85,17.82,17.83,56500.0,13.6831,13.6985,13.6754,13.6831,56500.0
2007-06-27 15:00:00,17.83,17.85,17.83,17.85,93000.0,13.6831,13.6985,13.6831,13.6985,93000.0
2007-06-27 15:30:00,17.85,17.91,17.85,17.91,99500.0,13.6985,13.7445,13.6985,13.7445,99500.0
2007-06-27 16:00:00,17.9,17.9,17.89,17.9,38000.0,13.7368,13.7368,13.7292,13.7368,38000.0
2007-06-28 09:30:00,17.9,17.93,17.88,17.92,540000.0,13.7368,13.7599,13.7215,13.7522,540000.0
2007-06-28 10:00:00,17.93,17.97,17.92,17.95,202000.0,13.7599,13.7906,13.7522,13.7752,202000.0
2007-06-28 10:30:00,17.94,17.94,17.91,17.92,150000.0,13.7675,13.7675,13.7445,13.7522,150000.0
2007-06-28 11:00:00,17.92,17.94,17.9,17.93,70500.0,13.7522,13.7675,13.7368,13.7599,70500.0
2007-06-28 11:30:00,17.93,17.98,17.93,17.98,50500.0,13.7599,13.7982,13.7599,13.7982,50500.0
2007-06-28 12:00:00,17.98,17.99,17.97,17.97,104000.0,13.7982,13.8059,13.7906,13.7906,104000.0
2007-06-28 12:30:00,17.98,17.98,17.97,17.98,48500.0,13.7982,13.7982,13.7906,13.7982,48500.0
2007-06-28 13:00:00,17.97,17.98,17.96,17.98,38000.0,13.7906,13.7982,13.7829,13.7982,38000.0
2007-06-28 13:30:00,17.98,17.99,17.97,17.98,18000.0,13.7982,13.8059,13.7906,13.7982,18000.0
2007-06-28 14:00:00,17.98,18.02,17.95,17.97,430500.0,13.7982,13.8289,13.7752,13.7906,430500.0
2007-06-28 14:30:00,17.97,17.98,17.9,17.95,209000.0,13.7906,13.7982,13.7368,13.7752,209000.0
2007-06-28 15:00:00,17.93,17.95,17.91,17.95,157500.0,13.7599,13.7752,13.7445,13.7752,157500.0
2007-06-28 15:30:00,17.95,17.96,17.9,17.91,120500.0,13.7752,13.7829,13.7368,13.7445,120500.0
2007-06-28 16:00:00,17.91,17.91,17.9,17.9,52500.0,13.7445,13.7445,13.7368,13.7368,52500.0
2007-06-29 09:30:00,17.93,17.97,17.91,17.94,79000.0,13.7916,13.8224,13.7762,13.7993,79000.0
2007-06-29 10:00:00,17.94,17.98,17.93,17.95,306500.0,13.7993,13.8301,13.7916,13.807,306500.0
2007-06-29 10:30:00,17.95,17.96,17.94,17.94,42500.0,13.807,13.8147,13.7993,13.7993,42500.0
2007-06-29 11:00:00,17.94,17.95,17.91,17.94,378000.0,13.7993,13.807,13.7762,13.7993,378000.0
2007-06-29 11:30:00,17.94,17.96,17.92,17.93,120000.0,13.7993,13.8147,13.7839,13.7916,120000.0
2007-06-29 12:00:00,17.93,17.94,17.86,17.88,573500.0,13.7916,13.7993,13.7377,13.7531,573500.0
2007-06-29 12:30:00,17.87,17.88,17.84,17.87,103500.0,13.7454,13.7531,13.7224,13.7454,103500.0
2007-06-29 13:00:00,17.87,17.89,17.84,17.88,151000.0,13.7454,13.7608,13.7224,13.7531,151000.0
2007-06-29 13:30:00,17.88,17.91,17.87,17.9,203000.0,13.7531,13.7762,13.7454,13.7685,203000.0
2007-06-29 14:00:00,17.9,17.9,17.81,17.84,201500.0,13.7685,13.7685,13.6993,13.7224,201500.0
2007-06-29 14:30:00,17.83,17.88,17.83,17.86,68000.0,13.7147,13.7531,13.7147,13.7377,68000.0
2007-06-29 15:00:00,17.87,17.87,17.75,17.75,113000.0,13.7454,13.7454,13.6531,13.6531,113000.0
2007-06-29 15:30:00,17.75,17.86,17.74,17.82,340500.0,13.6531,13.7377,13.6454,13.707,340500.0
2007-06-29 16:00:00,17.82,17.86,17.81,17.85,145000.0,13.707,13.7377,13.6993,13.7301,145000.0
2007-07-02 09:30:00,17.93,17.96,17.9,17.96,70500.0,13.7916,13.8147,13.7685,13.8147,70500.0
2007-07-02 10:00:00,17.97,18.01,17.97,17.99,342500.0,13.8224,13.8531,13.8224,13.8377,342500.0
2007-07-02 10:30:00,18.0,18.01,17.99,18.01,49500.0,13.8454,13.8531,13.8377,13.8531,49500.0
2007-07-02 11:00:00,18.0,18.01,17.98,17.99,65500.0,13.8454,13.8531,13.8301,13.8377,65500.0
2007-07-02 11:30:00,17.99,17.99,17.97,17.97,24500.0,13.8377,13.8377,13.8224,13.8224,24500.0
2007-07-02 12:00:00,17.98,18.01,17.96,17.97,32500.0,13.8301,13.8531,13.8147,13.8224,32500.0
2007-07-02 12:30:00,17.98,17.98,17.95,17.95,94000.0,13.8301,13.8301,13.807,13.807,94000.0
2007-07-02 13:00:00,17.96,17.99,17.96,17.98,24000.0,13.8147,13.8377,13.8147,13.8301,24000.0
2007-07-02 13:30:00,17.98,18.04,17.98,18.02,40500.0,13.8301,13.8762,13.8301,13.8608,40500.0
2007-07-02 14:00:00,18.03,18.03,18.0,18.0,129000.0,13.8685,13.8685,13.8454,13.8454,129000.0
2007-07-02 14:30:00,18.0,18.01,17.99,18.01,55000.0,13.8454,13.8531,13.8377,13.8531,55000.0
2007-07-02 15:00:00,18.01,18.02,18.0,18.02,65500.0,13.8531,13.8608,13.8454,13.8608,65500.0
2007-07-02 15:30:00,18.03,18.05,18.01,18.05,36500.0,13.8685,13.8839,13.8531,13.8839,36500.0
2007-07-02 16:00:00,18.05,18.05,18.03,18.05,71000.0,13.8839,13.8839,13.8685,13.8839,71000.0
2007-07-03 09:30:00,18.07,18.13,18.06,18.13,137500.0,13.8993,13.9454,13.8916,13.9454,137500.0
2007-07-03 10:00:00,18.13,18.14,18.11,18.14,269000.0,13.9454,13.9531,13.93,13.9531,269000.0
2007-07-03 10:30:00,18.15,18.15,18.14,18.14,37500.0,13.9608,13.9608,13.9531,13.9531,37500.0
2007-07-03 11:00:00,18.13,18.13,18.11,18.12,121000.0,13.9454,13.9454,13.93,13.9377,121000.0
2007-07-03 11:30:00,18.12,18.13,18.11,18.13,577500.0,13.9377,13.9454,13.93,13.9454,577500.0
2007-07-03 12:00:00,18.13,18.14,18.12,18.14,141000.0,13.9454,13.9531,13.9377,13.9531,141000.0
2007-07-03 12:30:00,18.14,18.14,18.11,18.13,113000.0,13.9531,13.9531,13.93,13.9454,113000.0
2007-07-03 13:00:00,18.13,18.16,18.13,18.16,7000.0,13.9454,13.9685,13.9454,13.9685,7000.0
2007-07-05 09:30:00,18.14,18.17,18.12,18.16,71500.0,13.9531,13.9762,13.9377,13.9685,71500.0
2007-07-05 10:00:00,18.16,18.17,18.13,18.15,148500.0,13.9685,13.9762,13.9454,13.9608,148500.0
2007-07-05 10:30:00,18.15,18.16,18.11,18.13,50000.0,13.9608,13.9685,13.93,13.9454,50000.0
2007-07-05 11:00:00,18.11,18.12,18.08,18.11,150000.0,13.93,13.9377,13.907,13.93,150000.0
2007-07-05 11:30:00,18.11,18.11,18.09,18.1,89500.0,13.93,13.93,13.9147,13.9224,89500.0
2007-07-05 12:00:00,18.09,18.11,18.06,18.06,46000.0,13.9147,13.93,13.8916,13.8916,46000.0
2007-07-05 12:30:00,18.05,18.06,18.03,18.05,38000.0,13.8839,13.8916,13.8685,13.8839,38000.0
2007-07-05 13:00:00,18.05,18.09,18.05,18.08,48500.0,13.8839,13.9147,13.8839,13.907,48500.0
2007-07-05 13:30:00,18.08,18.1,18.07,18.07,137500.0,13.907,13.9224,13.8993,13.8993,137500.0
2007-07-05 14:00:00,18.07,18.11,18.07,18.11,28500.0,13.8993,13.93,13.8993,13.93,28500.0
2007-07-05 14:30:00,18.11,18.14,18.1,18.12,196500.0,13.93,13.9531,13.9224,13.9377,196500.0
2007-07-05 15:00:00,18.12,18.12,18.11,18.12,72000.0,13.9377,13.9377,13.93,13.9377,72000.0
2007-07-05 15:30:00,18.12,18.14,18.11,18.13,84500.0,13.9377,13.9531,13.93,13.9454,84500.0
2007-07-05 16:00:00,18.12,18.12,18.12,18.12,2500.0,13.9377,13.9377,13.9377,13.9377,2500.0
2007-07-06 09:30:00,18.13,18.13,18.06,18.07,60500.0,13.9454,13.9454,13.8916,13.8993,60500.0
2007-07-06 10:00:00,18.09,18.14,18.09,18.14,203500.0,13.9147,13.9531,13.9147,13.9531,203500.0
2007-07-06 10:30:00,18.15,18.16,18.12,18.14,174500.0,13.9608,13.9685,13.9377,13.9531,174500.0
2007-07-06 11:00:00,18.14,18.19,18.14,18.19,127000.0,13.9531,13.9916,13.9531,13.9916,127000.0
2007-07-06 11:30:00,18.19,18.21,18.19,18.19,60000.0,13.9916,14.007,13.9916,13.9916,60000.0
2007-07-06 12:00:00,18.2,18.21,18.17,18.18,67000.0,13.9993,14.007,13.9762,13.9839,67000.0
2007-07-06 12:30:00,18.18,18.2,18.18,18.2,40000.0,13.9839,13.9993,13.9839,13.9993,40000.0
2007-07-06 13:00:00,18.18,18.2,18.18,18.19,28000.0,13.9839,13.9993,13.9839,13.9916,28000.0
2007-07-06 13:30:00,18.18,18.22,18.18,18.21,66500.0,13.9839,14.0147,13.9839,14.007,66500.0
2007-07-06 14:00:00,18.21,18.23,18.2,18.22,42500.0,14.007,14.0223,13.9993,14.0147,42500.0
2007-07-06 14:30:00,18.23,18.24,18.21,18.23,47500.0,14.0223,14.03,14.007,14.0223,47500.0
2007-07-06 15:00:00,18.23,18.25,18.22,18.24,102500.0,14.0223,14.0377,14.0147,14.03,102500.0
2007-07-06 15:30:00,18.24,18.25,18.21,18.24,100000.0,14.03,14.0377,14.007,14.03,100000.0
2007-07-06 16:00:00,18.24,18.26,18.24,18.26,21500.0,14.03,14.0454,14.03,14.0454,21500.0
2007-07-09 09:30:00,18.29,18.3,18.22,18.23,341500.0,14.0685,14.0762,14.0147,14.0223,341500.0
2007-07-09 10:00:00,18.23,18.26,18.23,18.23,1522000.0,14.0223,14.0454,14.0223,14.0223,1522000.0
2007-07-09 10:30:00,18.23,18.24,18.16,18.18,308500.0,14.0223,14.03,13.9685,13.9839,308500.0
2007-07-09 11:00:00,18.18,18.22,18.18,18.22,250000.0,13.9839,14.0147,13.9839,14.0147,250000.0
2007-07-09 11:30:00,18.22,18.22,18.21,18.22,274000.0,14.0147,14.0147,14.007,14.0147,274000.0
2007-07-09 12:00:00,18.22,18.23,18.21,18.22,75000.0,14.0147,14.0223,14.007,14.0147,75000.0
2007-07-09 12:30:00,18.23,18.25,18.22,18.24,484000.0,14.0223,14.0377,14.0147,14.03,484000.0
2007-07-09 13:00:00,18.24,18.25,18.22,18.25,260000.0,14.03,14.0377,14.0147,14.0377,260000.0
2007-07-09 13:30:00,18.24,18.25,18.24,18.25,836000.0,14.03,14.0377,14.03,14.0377,836000.0
2007-07-09 14:00:00,18.25,18.25,18.23,18.23,817000.0,14.0377,14.0377,14.0223,14.0223,817000.0
2007-07-09 14:30:00,18.23,18.28,18.23,18.27,1002500.0,14.0223,14.0608,14.0223,14.0531,1002500.0
2007-07-09 15:00:00,18.27,18.28,18.26,18.27,254000.0,14.0531,14.0608,14.0454,14.0531,254000.0
2007-07-09 15:30:00,18.27,18.27,18.24,18.24,258500.0,14.0531,14.0531,14.03,14.03,258500.0
2007-07-09 16:00:00,18.23,18.24,18.23,18.23,119000.0,14.0223,14.03,14.0223,14.0223,119000.0
2007-07-10 09:30:00,18.15,18.15,18.08,18.11,359000.0,13.9608,13.9608,13.907,13.93,359000.0
2007-07-10 10:00:00,18.11,18.15,18.09,18.13,148500.0,13.93,13.9608,13.9147,13.9454,148500.0
2007-07-10 10:30:00,18.13,18.13,18.08,18.11,168000.0,13.9454,13.9454,13.907,13.93,168000.0
2007-07-10 11:00:00,18.11,18.15,18.11,18.13,75000.0,13.93,13.9608,13.93,13.9454,75000.0
2007-07-10 11:30:00,18.13,18.15,18.13,18.15,40500.0,13.9454,13.9608,13.9454,13.9608,40500.0
2007-07-10 12:00:00,18.15,18.16,18.12,18.13,76500.0,13.9608,13.9685,13.9377,13.9454,76500.0
2007-07-10 12:30:00,18.13,18.16,18.13,18.14,55000.0,13.9454,13.9685,13.9454,13.9531,55000.0
2007-07-10 13:00:00,18.14,18.16,18.09,18.1,134500.0,13.9531,13.9685,13.9147,13.9224,134500.0
2007-07-10 13:30:00,18.1,18.12,18.02,18.05,125500.0,13.9224,13.9377,13.8608,13.8839,125500.0
2007-07-10 14:00:00,18.06,18.1,18.03,18.07,151000.0,13.8916,13.9224,13.8685,13.8993,151000.0
2007-07-10 14:30:00,18.07,18.09,18.05,18.07,34000.0,13.8993,13.9147,13.8839,13.8993,34000.0
2007-07-10 15:00:00,18.06,18.07,18.03,18.05,89500.0,13.8916,13.8993,13.8685,13.8839,89500.0
2007-07-10 15:30:00,18.05,18.05,17.98,17.98,132000.0,13.8839,13.8839,13.8301,13.8301,132000.0
2007-07-10 16:00:00,17.98,17.99,17.98,17.99,14500.0,13.8301,13.8377,13.8301,13.8377,14500.0
2007-07-11 09:30:00,18.01,18.04,17.93,17.95,105000.0,13.8531,13.8762,13.7916,13.807,105000.0
2007-07-11 10:00:00,17.93,18.03,17.92,18.01,49000.0,13.7916,13.8685,13.7839,13.8531,49000.0
2007-07-11 10:30:00,18.03,18.04,17.99,18.02,102000.0,13.8685,13.8762,13.8377,13.8608,102000.0
2007-07-11 11:00:00,18.03,18.08,18.03,18.08,44000.0,13.8685,13.907,13.8685,13.907,44000.0
2007-07-11 11:30:00,18.07,18.08,18.05,18.07,54000.0,13.8993,13.907,13.8839,13.8993,54000.0
2007-07-11 12:00:00,18.07,18.09,18.05,18.06,90500.0,13.8993,13.9147,13.8839,13.8916,90500.0
2007-07-11 12:30:00,18.06,18.07,18.03,18.04,110000.0,13.8916,13.8993,13.8685,13.8762,110000.0
2007-07-11 13:00:00,18.04,18.05,18.04,18.05,45000.0,13.8762,13.8839,13.8762,13.8839,45000.0
2007-07-11 13:30:00,18.06,18.08,18.03,18.03,133500.0,13.8916,13.907,13.8685,13.8685,133500.0
2007-07-11 14:00:00,18.02,18.06,18.0,18.06,72000.0,13.8608,13.8916,13.8454,13.8916,72000.0
2007-07-11 14:30:00,18.06,18.06,18.0,18.02,140500.0,13.8916,13.8916,13.8454,13.8608,140500.0
2007-07-11 15:00:00,18.01,18.06,18.01,18.05,109000.0,13.8531,13.8916,13.8531,13.8839,109000.0
2007-07-11 15:30:00,18.06,18.08,18.05,18.08,208500.0,13.8916,13.907,13.8839,13.907,208500.0
2007-07-11 16:00:00,18.09,18.13,18.08,18.13,60500.0,13.9147,13.9454,13.907,13.9454,60500.0
2007-07-12 09:30:00,18.19,18.3,18.19,18.28,149000.0,13.9916,14.0762,13.9916,14.0608,149000.0
2007-07-12 10:00:00,18.28,18.3,18.24,18.24,218000.0,14.0608,14.0762,14.03,14.03,218000.0
2007-07-12 10:30:00,18.24,18.27,18.22,18.25,1187000.0,14.03,14.0531,14.0147,14.0377,1187000.0
2007-07-12 11:00:00,18.25,18.26,18.24,18.24,107000.0,14.0377,14.0454,14.03,14.03,107000.0
2007-07-12 11:30:00,18.24,18.27,18.24,18.24,53500.0,14.03,14.0531,14.03,14.03,53500.0
2007-07-12 12:00:00,18.24,18.28,18.24,18.26,46500.0,14.03,14.0608,14.03,14.0454,46500.0
2007-07-12 12:30:00,18.26,18.28,18.26,18.27,68500.0,14.0454,14.0608,14.0454,14.0531,68500.0
2007-07-12 13:00:00,18.27,18.28,18.25,18.28,69000.0,14.0531,14.0608,14.0377,14.0608,69000.0
2007-07-12 13:30:00,18.27,18.29,18.27,18.27,40500.0,14.0531,14.0685,14.0531,14.0531,40500.0
2007-07-12 14:00:00,18.27,18.27,18.24,18.26,44000.0,14.0531,14.0531,14.03,14.0454,44000.0
2007-07-12 14:30:00,18.26,18.28,18.25,18.28,44500.0,14.0454,14.0608,14.0377,14.0608,44500.0
2007-07-12 15:00:00,18.28,18.3,18.28,18.3,362000.0,14.0608,14.0762,14.0608,14.0762,362000.0
2007-07-12 15:30:00,18.31,18.38,18.31,18.38,615500.0,14.0839,14.1377,14.0839,14.1377,615500.0
2007-07-12 16:00:00,18.38,18.39,18.36,18.36,89000.0,14.1377,14.1454,14.1223,14.1223,89000.0
2007-07-13 09:30:00,18.34,18.4,18.32,18.35,389500.0,14.107,14.1531,14.0916,14.1147,389500.0
2007-07-13 10:00:00,18.36,18.39,18.35,18.37,398500.0,14.1223,14.1454,14.1147,14.13,398500.0
2007-07-13 10:30:00,18.37,18.41,18.36,18.4,133500.0,14.13,14.1608,14.1223,14.1531,133500.0
2007-07-13 11:00:00,18.39,18.4,18.39,18.39,84000.0,14.1454,14.1531,14.1454,14.1454,84000.0
2007-07-13 11:30:00,18.38,18.38,18.36,18.36,124500.0,14.1377,14.1377,14.1223,14.1223,124500.0
2007-07-13 12:00:00,18.35,18.38,18.35,18.37,79000.0,14.1147,14.1377,14.1147,14.13,79000.0
2007-07-13 12:30:00,18.37,18.38,18.37,18.38,91000.0,14.13,14.1377,14.13,14.1377,91000.0
2007-07-13 13:00:00,18.38,18.39,18.37,18.38,33500.0,14.1377,14.1454,14.13,14.1377,33500.0
2007-07-13 13:30:00,18.38,18.39,18.38,18.39,96000.0,14.1377,14.1454,14.1377,14.1454,96000.0
2007-07-13 14:00:00,18.39,18.41,18.39,18.39,150500.0,14.1454,14.1608,14.1454,14.1454,150500.0
2007-07-13 14:30:00,18.39,18.45,18.39,18.44,152000.0,14.1454,14.1916,14.1454,14.1839,152000.0
2007-07-13 15:00:00,18.44,18.44,18.41,18.43,214000.0,14.1839,14.1839,14.1608,14.1762,214000.0
2007-07-13 15:30:00,18.44,18.44,18.42,18.42,155000.0,14.1839,14.1839,14.1685,14.1685,155000.0
2007-07-13 16:00:00,18.42,18.42,18.4,18.4,85500.0,14.1685,14.1685,14.1531,14.1531,85500.0
2007-07-16 09:30:00,18.37,18.4,18.35,18.37,165500.0,14.13,14.1531,14.1147,14.13,165500.0
2007-07-16 10:00:00,18.37,18.4,18.35,18.4,108000.0,14.13,14.1531,14.1147,14.1531,108000.0
2007-07-16 10:30:00,18.39,18.42,18.39,18.41,124000.0,14.1454,14.1685,14.1454,14.1608,124000.0
2007-07-16 11:00:00,18.4,18.42,18.4,18.42,129000.0,14.1531,14.1685,14.1531,14.1685,129000.0
2007-07-16 11:30:00,18.41,18.43,18.41,18.42,95000.0,14.1608,14.1762,14.1608,14.1685,95000.0
2007-07-16 12:00:00,18.42,18.42,18.39,18.39,98000.0,14.1685,14.1685,14.1454,14.1454,98000.0
2007-07-16 12:30:00,18.39,18.41,18.39,18.41,86000.0,14.1454,14.1608,14.1454,14.1608,86000.0
2007-07-16 13:00:00,18.41,18.41,18.35,18.36,124500.0,14.1608,14.1608,14.1147,14.1223,124500.0
2007-07-16 13:30:00,18.36,18.36,18.31,18.31,199000.0,14.1223,14.1223,14.0839,14.0839,199000.0
2007-07-16 14:00:00,18.31,18.33,18.3,18.33,113500.0,14.0839,14.0993,14.0762,14.0993,113500.0
2007-07-16 14:30:00,18.32,18.34,18.32,18.33,71500.0,14.0916,14.107,14.0916,14.0993,71500.0
2007-07-16 15:00:00,18.34,18.36,18.32,18.35,101500.0,14.107,14.1223,14.0916,14.1147,101500.0
2007-07-16 15:30:00,18.34,18.34,18.29,18.32,126500.0,14.107,14.107,14.0685,14.0916,126500.0
2007-07-16 16:00:00,18.32,18.32,18.32,18.32,32000.0,14.0916,14.0916,14.0916,14.0916,32000.0
2007-07-17 09:30:00,18.34,18.44,18.33,18.42,204000.0,14.107,14.1839,14.0993,14.1685,204000.0
2007-07-17 10:00:00,18.41,18.44,18.38,18.44,286500.0,14.1608,14.1839,14.1377,14.1839,286500.0
2007-07-17 10:30:00,18.43,18.44,18.42,18.43,174500.0,14.1762,14.1839,14.1685,14.1762,174500.0
2007-07-17 11:00:00,18.43,18.45,18.4,18.42,356000.0,14.1762,14.1916,14.1531,14.1685,356000.0
2007-07-17 11:30:00,18.42,18.43,18.4,18.41,79500.0,14.1685,14.1762,14.1531,14.1608,79500.0
2007-07-17 12:00:00,18.42,18.42,18.37,18.37,139000.0,14.1685,14.1685,14.13,14.13,139000.0
2007-07-17 12:30:00,18.37,18.37,18.35,18.37,98000.0,14.13,14.13,14.1147,14.13,98000.0
2007-07-17 13:00:00,18.37,18.38,18.35,18.36,91000.0,14.13,14.1377,14.1147,14.1223,91000.0
2007-07-17 13:30:00,18.36,18.41,18.36,18.39,139500.0,14.1223,14.1608,14.1223,14.1454,139500.0
2007-07-17 14:00:00,18.4,18.41,18.39,18.41,132500.0,14.1531,14.1608,14.1454,14.1608,132500.0
2007-07-17 14:30:00,18.41,18.43,18.4,18.42,109500.0,14.1608,14.1762,14.1531,14.1685,109500.0
2007-07-17 15:00:00,18.42,18.42,18.39,18.4,178500.0,14.1685,14.1685,14.1454,14.1531,178500.0
2007-07-17 15:30:00,18.4,18.4,18.35,18.35,225500.0,14.1531,14.1531,14.1147,14.1147,225500.0
2007-07-17 16:00:00,18.34,18.35,18.34,18.35,33500.0,14.107,14.1147,14.107,14.1147,33500.0
2007-07-18 09:30:00,18.28,18.31,18.21,18.27,149500.0,14.0608,14.0839,14.007,14.0531,149500.0
2007-07-18 10:00:00,18.27,18.29,18.21,18.25,375000.0,14.0531,14.0685,14.007,14.0377,375000.0
2007-07-18 10:30:00,18.24,18.25,18.17,18.2,292000.0,14.03,14.0377,13.9762,13.9993,292000.0
2007-07-18 11:00:00,18.2,18.24,18.2,18.21,77000.0,13.9993,14.03,13.9993,14.007,77000.0
2007-07-18 11:30:00,18.21,18.21,18.17,18.19,164500.0,14.007,14.007,13.9762,13.9916,164500.0
2007-07-18 12:00:00,18.18,18.21,18.14,18.14,171000.0,13.9839,14.007,13.9531,13.9531,171000.0
2007-07-18 12:30:00,18.16,18.22,18.16,18.2,25000.0,13.9685,14.0147,13.9685,13.9993,25000.0
2007-07-18 13:00:00,18.2,18.22,18.17,18.2,98500.0,13.9993,14.0147,13.9762,13.9993,98500.0
2007-07-18 13:30:00,18.2,18.25,18.19,18.23,74500.0,13.9993,14.0377,13.9916,14.0223,74500.0
2007-07-18 14:00:00,18.23,18.25,18.2,18.21,83000.0,14.0223,14.0377,13.9993,14.007,83000.0
2007-07-18 14:30:00,18.21,18.23,18.19,18.22,139000.0,14.007,14.0223,13.9916,14.0147,139000.0
2007-07-18 15:00:00,18.22,18.23,18.19,18.21,115000.0,14.0147,14.0223,13.9916,14.007,115000.0
2007-07-18 15:30:00,18.21,18.31,18.21,18.31,221000.0,14.007,14.0839,14.007,14.0839,221000.0
2007-07-18 16:00:00,18.31,18.31,18.31,18.31,1500.0,14.0839,14.0839,14.0839,14.0839,1500.0
2007-07-19 09:30:00,18.42,18.43,18.38,18.39,182500.0,14.1685,14.1762,14.1377,14.1454,182500.0
2007-07-19 10:00:00,18.38,18.4,18.36,18.39,216500.0,14.1377,14.1531,14.1223,14.1454,216500.0
2007-07-19 10:30:00,18.39,18.4,18.34,18.36,251000.0,14.1454,14.1531,14.107,14.1223,251000.0
2007-07-19 11:00:00,18.36,18.39,18.36,18.37,243500.0,14.1223,14.1454,14.1223,14.13,243500.0
2007-07-19 11:30:00,18.37,18.38,18.37,18.37,33500.0,14.13,14.1377,14.13,14.13,33500.0
2007-07-19 12:00:00,18.36,18.4,18.36,18.4,35000.0,14.1223,14.1531,14.1223,14.1531,35000.0
2007-07-19 12:30:00,18.4,18.41,18.38,18.39,30000.0,14.1531,14.1608,14.1377,14.1454,30000.0
2007-07-19 13:00:00,18.4,18.4,18.38,18.39,165500.0,14.1531,14.1531,14.1377,14.1454,165500.0
2007-07-19 13:30:00,18.38,18.41,18.38,18.4,44500.0,14.1377,14.1608,14.1377,14.1531,44500.0
2007-07-19 14:00:00,18.4,18.4,18.36,18.38,159500.0,14.1531,14.1531,14.1223,14.1377,159500.0
2007-07-19 14:30:00,18.38,18.4,18.37,18.39,42500.0,14.1377,14.1531,14.13,14.1454,42500.0
2007-07-19 15:00:00,18.39,18.42,18.39,18.41,52500.0,14.1454,14.1685,14.1454,14.1608,52500.0
2007-07-19 15:30:00,18.41,18.41,18.39,18.39,78000.0,14.1608,14.1608,14.1454,14.1454,78000.0
2007-07-19 16:00:00,18.39,18.39,18.38,18.38,21500.0,14.1454,14.1454,14.1377,14.1377,21500.0
2007-07-20 09:30:00,18.36,18.37,18.26,18.27,166000.0,14.1223,14.13,14.0454,14.0531,166000.0
2007-07-20 10:00:00,18.27,18.3,18.25,18.28,129500.0,14.0531,14.0762,14.0377,14.0608,129500.0
2007-07-20 10:30:00,18.3,18.31,18.22,18.27,233500.0,14.0762,14.0839,14.0147,14.0531,233500.0
2007-07-20 11:00:00,18.27,18.28,18.19,18.2,268500.0,14.0531,14.0608,13.9916,13.9993,268500.0
2007-07-20 11:30:00,18.2,18.21,18.14,18.14,253000.0,13.9993,14.007,13.9531,13.9531,253000.0
2007-07-20 12:00:00,18.14,18.2,18.11,18.2,212000.0,13.9531,13.9993,13.93,13.9993,212000.0
2007-07-20 12:30:00,18.21,18.21,18.13,18.14,176500.0,14.007,14.007,13.9454,13.9531,176500.0
2007-07-20 13:00:00,18.14,18.21,18.14,18.19,105000.0,13.9531,14.007,13.9531,13.9916,105000.0
2007-07-20 13:30:00,18.19,18.26,18.18,18.23,134000.0,13.9916,14.0454,13.9839,14.0223,134000.0
2007-07-20 14:00:00,18.21,18.3,18.21,18.27,242500.0,14.007,14.0762,14.007,14.0531,242500.0
2007-07-20 14:30:00,18.26,18.26,18.22,18.25,94500.0,14.0454,14.0454,14.0147,14.0377,94500.0
2007-07-20 15:00:00,18.25,18.27,18.21,18.25,43000.0,14.0377,14.0531,14.007,14.0377,43000.0
2007-07-20 15:30:00,18.24,18.24,18.18,18.19,170500.0,14.03,14.03,13.9839,13.9916,170500.0
2007-07-20 16:00:00,18.18,18.2,18.18,18.2,39500.0,13.9839,13.9993,13.9839,13.9993,39500.0
2007-07-23 09:30:00,18.28,18.28,18.24,18.25,175500.0,14.0608,14.0608,14.03,14.0377,175500.0
2007-07-23 10:00:00,18.25,18.28,18.2,18.23,215000.0,14.0377,14.0608,13.9993,14.0223,215000.0
2007-07-23 10:30:00,18.23,18.26,18.22,18.26,183000.0,14.0223,14.0454,14.0147,14.0454,183000.0
2007-07-23 11:00:00,18.28,18.28,18.24,18.25,74000.0,14.0608,14.0608,14.03,14.0377,74000.0
2007-07-23 11:30:00,18.26,18.27,18.23,18.24,75500.0,14.0454,14.0531,14.0223,14.03,75500.0
2007-07-23 12:00:00,18.24,18.25,18.22,18.23,56000.0,14.03,14.0377,14.0147,14.0223,56000.0
2007-07-23 12:30:00,18.23,18.25,18.23,18.23,61500.0,14.0223,14.0377,14.0223,14.0223,61500.0
2007-07-23 13:00:00,18.24,18.24,18.21,18.21,34500.0,14.03,14.03,14.007,14.007,34500.0
2007-07-23 13:30:00,18.21,18.22,18.19,18.19,31500.0,14.007,14.0147,13.9916,13.9916,31500.0
2007-07-23 14:00:00,18.2,18.2,18.14,18.17,97000.0,13.9993,13.9993,13.9531,13.9762,97000.0
2007-07-23 14:30:00,18.17,18.21,18.17,18.19,131500.0,13.9762,14.007,13.9762,13.9916,131500.0
2007-07-23 15:00:00,18.19,18.2,18.17,18.19,330000.0,13.9916,13.9993,13.9762,13.9916,330000.0
2007-07-23 15:30:00,18.19,18.19,18.15,18.17,644500.0,13.9916,13.9916,13.9608,13.9762,644500.0
2007-07-23 16:00:00,18.17,18.17,18.14,18.14,101500.0,13.9762,13.9762,13.9531,13.9531,101500.0
2007-07-24 09:30:00,17.99,18.01,17.93,17.96,479000.0,13.8377,13.8531,13.7916,13.8147,479000.0
2007-07-24 10:00:00,17.97,17.99,17.91,17.94,334500.0,13.8224,13.8377,13.7762,13.7993,334500.0
2007-07-24 10:30:00,17.93,17.98,17.92,17.96,137500.0,13.7916,13.8301,13.7839,13.8147,137500.0
2007-07-24 11:00:00,17.95,17.98,17.93,17.95,192500.0,13.807,13.8301,13.7916,13.807,192500.0
2007-07-24 11:30:00,17.94,17.94,17.92,17.94,190000.0,13.7993,13.7993,13.7839,13.7993,190000.0
2007-07-24 12:00:00,17.95,17.96,17.9,17.95,153500.0,13.807,13.8147,13.7685,13.807,153500.0
2007-07-24 12:30:00,17.97,17.98,17.94,17.96,97000.0,13.8224,13.8301,13.7993,13.8147,97000.0
2007-07-24 13:00:00,17.96,17.97,17.94,17.95,56000.0,13.8147,13.8224,13.7993,13.807,56000.0
2007-07-24 13:30:00,17.95,17.97,17.9,17.91,177500.0,13.807,13.8224,13.7685,13.7762,177500.0
2007-07-24 14:00:00,17.91,17.91,17.86,17.88,131500.0,13.7762,13.7762,13.7377,13.7531,131500.0
2007-07-24 14:30:00,17.87,17.87,17.8,17.8,118500.0,13.7454,13.7454,13.6916,13.6916,118500.0
2007-07-24 15:00:00,17.8,17.8,17.71,17.72,213000.0,13.6916,13.6916,13.6224,13.6301,213000.0
2007-07-24 15:30:00,17.71,17.75,17.68,17.75,344000.0,13.6224,13.6531,13.5993,13.6531,344000.0
2007-07-24 16:00:00,17.75,17.77,17.75,17.77,38500.0,13.6531,13.6685,13.6531,13.6685,38500.0
2007-07-25 09:30:00,17.87,17.91,17.86,17.87,342000.0,13.7454,13.7762,13.7377,13.7454,342000.0
2007-07-25 10:00:00,17.87,17.87,17.74,17.75,219000.0,13.7454,13.7454,13.6454,13.6531,219000.0
2007-07-25 10:30:00,17.75,17.75,17.6,17.66,419500.0,13.6531,13.6531,13.5378,13.5839,419500.0
2007-07-25 11:00:00,17.66,17.71,17.63,17.7,405000.0,13.5839,13.6224,13.5608,13.6147,405000.0
2007-07-25 11:30:00,17.71,17.73,17.67,17.69,449000.0,13.6224,13.6378,13.5916,13.607,449000.0
2007-07-25 12:00:00,17.69,17.69,17.65,17.69,79000.0,13.607,13.607,13.5762,13.607,79000.0
2007-07-25 12:30:00,17.68,17.69,17.64,17.67,98000.0,13.5993,13.607,13.5685,13.5916,98000.0
2007-07-25 13:00:00,17.66,17.67,17.6,17.6,238500.0,13.5839,13.5916,13.5378,13.5378,238500.0
2007-07-25 13:30:00,17.59,17.62,17.57,17.57,268500.0,13.5301,13.5531,13.5147,13.5147,268500.0
2007-07-25 14:00:00,17.57,17.65,17.55,17.64,559000.0,13.5147,13.5762,13.4993,13.5685,559000.0
2007-07-25 14:30:00,17.64,17.66,17.61,17.65,308500.0,13.5685,13.5839,13.5454,13.5762,308500.0
2007-07-25 15:00:00,17.65,17.79,17.65,17.74,608000.0,13.5762,13.6839,13.5762,13.6454,608000.0
2007-07-25 15:30:00,17.74,17.75,17.7,17.72,558000.0,13.6454,13.6531,13.6147,13.6301,558000.0
2007-07-25 16:00:00,17.7,17.7,17.7,17.7,9500.0,13.6147,13.6147,13.6147,13.6147,9500.0
2007-07-26 09:30:00,17.48,17.52,17.37,17.49,542000.0,13.4455,13.4762,13.3608,13.4531,542000.0
2007-07-26 10:00:00,17.49,17.56,17.44,17.49,427500.0,13.4531,13.507,13.4147,13.4531,427500.0
2007-07-26 10:30:00,17.5,17.53,17.45,17.48,170500.0,13.4608,13.4839,13.4224,13.4455,170500.0
2007-07-26 11:00:00,17.46,17.46,17.31,17.35,432500.0,13.4301,13.4301,13.3147,13.3455,432500.0
2007-07-26 11:30:00,17.35,17.37,17.29,17.35,272000.0,13.3455,13.3608,13.2993,13.3455,272000.0
2007-07-26 12:00:00,17.36,17.36,17.27,17.28,173500.0,13.3532,13.3532,13.2839,13.2916,173500.0
2007-07-26 12:30:00,17.29,17.29,17.18,17.27,1366000.0,13.2993,13.2993,13.2147,13.2839,1366000.0
2007-07-26 13:00:00,17.27,17.33,17.23,17.25,1551000.0,13.2839,13.3301,13.2532,13.2685,1551000.0
2007-07-26 13:30:00,17.25,17.31,17.21,17.22,213500.0,13.2685,13.3147,13.2378,13.2455,213500.0
2007-07-26 14:00:00,17.21,17.26,16.99,17.17,802500.0,13.2378,13.2762,13.0686,13.207,802500.0
2007-07-26 14:30:00,17.2,17.22,17.12,17.16,193000.0,13.2301,13.2455,13.1685,13.1993,193000.0
2007-07-26 15:00:00,17.18,17.37,17.17,17.28,429500.0,13.2147,13.3608,13.207,13.2916,429500.0
2007-07-26 15:30:00,17.27,17.36,17.25,17.33,444500.0,13.2839,13.3532,13.2685,13.3301,444500.0
2007-07-26 16:00:00,17.33,17.33,17.28,17.3,60000.0,13.3301,13.3301,13.2916,13.307,60000.0
2007-07-27 09:30:00,17.32,17.32,17.13,17.26,234500.0,13.3224,13.3224,13.1762,13.2762,234500.0
2007-07-27 10:00:00,17.26,17.44,17.25,17.38,570000.0,13.2762,13.4147,13.2685,13.3685,570000.0
2007-07-27 10:30:00,17.4,17.42,17.24,17.27,450500.0,13.3839,13.3993,13.2608,13.2839,450500.0
2007-07-27 11:00:00,17.28,17.31,17.23,17.25,322000.0,13.2916,13.3147,13.2532,13.2685,322000.0
2007-07-27 11:30:00,17.26,17.26,17.17,17.19,237500.0,13.2762,13.2762,13.207,13.2224,237500.0
2007-07-27 12:00:00,17.19,17.21,17.14,17.19,266500.0,13.2224,13.2378,13.1839,13.2224,266500.0
2007-07-27 12:30:00,17.18,17.22,17.1,17.16,262000.0,13.2147,13.2455,13.1532,13.1993,262000.0
2007-07-27 13:00:00,17.16,17.26,17.14,17.21,353000.0,13.1993,13.2762,13.1839,13.2378,353000.0
2007-07-27 13:30:00,17.21,17.33,17.18,17.3,366500.0,13.2378,13.3301,13.2147,13.307,366500.0
2007-07-27 14:00:00,17.29,17.3,17.2,17.2,372000.0,13.2993,13.307,13.2301,13.2301,372000.0
2007-07-27 14:30:00,17.19,17.35,17.19,17.3,337500.0,13.2224,13.3455,13.2224,13.307,337500.0
2007-07-27 15:00:00,17.29,17.32,17.24,17.25,451000.0,13.2993,13.3224,13.2608,13.2685,451000.0
2007-07-27 15:30:00,17.26,17.28,17.09,17.09,526000.0,13.2762,13.2916,13.1455,13.1455,526000.0
2007-07-27 16:00:00,17.09,17.1,16.98,17.0,293500.0,13.1455,13.1532,13.0609,13.0762,293500.0
2007-07-30 09:30:00,17.09,17.14,16.99,17.11,253000.0,13.1455,13.1839,13.0686,13.1609,253000.0
2007-07-30 10:00:00,17.12,17.22,17.09,17.18,313500.0,13.1685,13.2455,13.1455,13.2147,313500.0
2007-07-30 10:30:00,17.18,17.18,17.1,17.1,329500.0,13.2147,13.2147,13.1532,13.1532,329500.0
2007-07-30 11:00:00,17.11,17.16,17.06,17.08,151500.0,13.1609,13.1993,13.1224,13.1378,151500.0
2007-07-30 11:30:00,17.08,17.1,17.01,17.07,150500.0,13.1378,13.1532,13.0839,13.1301,150500.0
2007-07-30 12:00:00,17.07,17.07,17.03,17.05,82000.0,13.1301,13.1301,13.0993,13.1147,82000.0
2007-07-30 12:30:00,17.05,17.17,17.05,17.16,92000.0,13.1147,13.207,13.1147,13.1993,92000.0
2007-07-30 13:00:00,17.17,17.21,17.16,17.17,102000.0,13.207,13.2378,13.1993,13.207,102000.0
2007-07-30 13:30:00,17.16,17.26,17.13,17.24,169000.0,13.1993,13.2762,13.1762,13.2608,169000.0
2007-07-30 14:00:00,17.24,17.28,17.22,17.26,121500.0,13.2608,13.2916,13.2455,13.2762,121500.0
2007-07-30 14:30:00,17.25,17.29,17.23,17.26,146500.0,13.2685,13.2993,13.2532,13.2762,146500.0
2007-07-30 15:00:00,17.25,17.33,17.24,17.32,144000.0,13.2685,13.3301,13.2608,13.3224,144000.0
2007-07-30 15:30:00,17.31,17.32,17.24,17.24,505500.0,13.3147,13.3224,13.2608,13.2608,505500.0
2007-07-30 16:00:00,17.25,17.25,17.23,17.23,402000.0,13.2685,13.2685,13.2532,13.2532,402000.0
2007-07-31 09:30:00,17.35,17.44,17.33,17.43,491000.0,13.3455,13.4147,13.3301,13.407,491000.0
2007-07-31 10:00:00,17.43,17.48,17.38,17.38,736500.0,13.407,13.4455,13.3685,13.3685,736500.0
2007-07-31 10:30:00,17.38,17.4,17.26,17.3,504000.0,13.3685,13.3839,13.2762,13.307,504000.0
2007-07-31 11:00:00,17.3,17.37,17.29,17.36,148500.0,13.307,13.3608,13.2993,13.3532,148500.0
2007-07-31 11:30:00,17.36,17.4,17.34,17.38,64500.0,13.3532,13.3839,13.3378,13.3685,64500.0
2007-07-31 12:00:00,17.38,17.4,17.35,17.38,56500.0,13.3685,13.3839,13.3455,13.3685,56500.0
2007-07-31 12:30:00,17.39,17.4,17.35,17.37,70000.0,13.3762,13.3839,13.3455,13.3608,70000.0
2007-07-31 13:00:00,17.38,17.43,17.37,17.38,133000.0,13.3685,13.407,13.3608,13.3685,133000.0
2007-07-31 13:30:00,17.37,17.39,17.31,17.35,103500.0,13.3608,13.3762,13.3147,13.3455,103500.0
2007-07-31 14:00:00,17.36,17.37,17.3,17.32,433500.0,13.3532,13.3608,13.307,13.3224,433500.0
2007-07-31 14:30:00,17.31,17.31,17.17,17.21,348500.0,13.3147,13.3147,13.207,13.2378,348500.0
2007-07-31 15:00:00,17.22,17.29,17.22,17.24,240500.0,13.2455,13.2993,13.2455,13.2608,240500.0
2007-07-31 15:30:00,17.24,17.27,17.02,17.02,1048000.0,13.2608,13.2839,13.0916,13.0916,1048000.0
2007-07-31 16:00:00,17.02,17.02,16.98,16.98,76500.0,13.0916,13.0916,13.0609,13.0609,76500.0
2007-08-01 09:30:00,17.0,17.19,16.91,16.99,1113000.0,13.0762,13.2224,13.007,13.0686,1113000.0
2007-08-01 10:00:00,16.98,17.2,16.95,17.03,740000.0,13.0609,13.2301,13.0378,13.0993,740000.0
2007-08-01 10:30:00,17.03,17.04,16.88,16.88,689000.0,13.0993,13.107,12.9839,12.9839,689000.0
2007-08-01 11:00:00,16.89,16.98,16.85,16.94,385000.0,12.9916,13.0609,12.9609,13.0301,385000.0
2007-08-01 11:30:00,16.92,17.06,16.92,17.06,252500.0,13.0147,13.1224,13.0147,13.1224,252500.0
2007-08-01 12:00:00,17.07,17.13,17.03,17.1,80000.0,13.1301,13.1762,13.0993,13.1532,80000.0
2007-08-01 12:30:00,17.11,17.12,17.02,17.04,56500.0,13.1609,13.1685,13.0916,13.107,56500.0
2007-08-01 13:00:00,17.04,17.04,16.9,16.95,314500.0,13.107,13.107,12.9993,13.0378,314500.0
2007-08-01 13:30:00,16.95,17.01,16.94,16.97,145000.0,13.0378,13.0839,13.0301,13.0532,145000.0
2007-08-01 14:00:00,16.96,16.98,16.92,16.94,165500.0,13.0455,13.0609,13.0147,13.0301,165500.0
2007-08-01 14:30:00,16.95,16.99,16.86,16.88,224000.0,13.0378,13.0686,12.9686,12.9839,224000.0
2007-08-01 15:00:00,16.87,16.9,16.83,16.89,407500.0,12.9762,12.9993,12.9455,12.9916,407500.0
2007-08-01 15:30:00,16.88,17.11,16.86,17.1,450500.0,12.9839,13.1609,12.9686,13.1532,450500.0
2007-08-01 16:00:00,17.1,17.1,17.09,17.09,84500.0,13.1532,13.1532,13.1455,13.1455,84500.0
2007-08-02 09:30:00,17.17,17.28,17.16,17.22,244000.0,13.207,13.2916,13.1993,13.2455,244000.0
2007-08-02 10:00:00,17.21,17.22,17.12,17.15,226500.0,13.2378,13.2455,13.1685,13.1916,226500.0
2007-08-02 10:30:00,17.15,17.19,17.14,17.14,228000.0,13.1916,13.2224,13.1839,13.1839,228000.0
2007-08-02 11:00:00,17.12,17.17,17.08,17.16,106500.0,13.1685,13.207,13.1378,13.1993,106500.0
2007-08-02 11:30:00,17.16,17.22,17.13,17.22,106500.0,13.1993,13.2455,13.1762,13.2455,106500.0
2007-08-02 12:00:00,17.23,17.27,17.21,17.22,120500.0,13.2532,13.2839,13.2378,13.2455,120500.0
2007-08-02 12:30:00,17.21,17.21,17.18,17.18,69000.0,13.2378,13.2378,13.2147,13.2147,69000.0
2007-08-02 13:00:00,17.18,17.19,17.14,17.15,78000.0,13.2147,13.2224,13.1839,13.1916,78000.0
2007-08-02 13:30:00,17.18,17.21,17.15,17.18,92000.0,13.2147,13.2378,13.1916,13.2147,92000.0
2007-08-02 14:00:00,17.19,17.22,17.14,17.15,54000.0,13.2224,13.2455,13.1839,13.1916,54000.0
2007-08-02 14:30:00,17.16,17.19,17.11,17.16,210500.0,13.1993,13.2224,13.1609,13.1993,210500.0
2007-08-02 15:00:00,17.15,17.27,17.14,17.27,144000.0,13.1916,13.2839,13.1839,13.2839,144000.0
2007-08-02 15:30:00,17.26,17.27,17.2,17.24,236500.0,13.2762,13.2839,13.2301,13.2608,236500.0
2007-08-02 16:00:00,17.25,17.26,17.25,17.26,60500.0,13.2685,13.2762,13.2685,13.2762,60500.0
2007-08-03 09:30:00,17.22,17.25,17.11,17.12,262000.0,13.2455,13.2685,13.1609,13.1685,262000.0
2007-08-03 10:00:00,17.13,17.14,17.08,17.12,395500.0,13.1762,13.1839,13.1378,13.1685,395500.0
2007-08-03 10:30:00,17.13,17.14,17.02,17.06,105000.0,13.1762,13.1839,13.0916,13.1224,105000.0
2007-08-03 11:00:00,17.08,17.14,17.06,17.1,127000.0,13.1378,13.1839,13.1224,13.1532,127000.0
2007-08-03 11:30:00,17.1,17.14,17.08,17.1,147500.0,13.1532,13.1839,13.1378,13.1532,147500.0
2007-08-03 12:00:00,17.11,17.13,17.08,17.08,235000.0,13.1609,13.1762,13.1378,13.1378,235000.0
2007-08-03 12:30:00,17.09,17.11,17.04,17.06,34500.0,13.1455,13.1609,13.107,13.1224,34500.0
2007-08-03 13:00:00,17.05,17.09,17.03,17.09,40500.0,13.1147,13.1455,13.0993,13.1455,40500.0
2007-08-03 13:30:00,17.07,17.11,17.05,17.09,116500.0,13.1301,13.1609,13.1147,13.1455,116500.0
2007-08-03 14:00:00,17.09,17.13,16.96,16.96,238000.0,13.1455,13.1762,13.0455,13.0455,238000.0
2007-08-03 14:30:00,16.94,16.99,16.9,16.91,279500.0,13.0301,13.0686,12.9993,13.007,279500.0
2007-08-03 15:00:00,16.92,16.92,16.8,16.8,304000.0,13.0147,13.0147,12.9224,12.9224,304000.0
2007-08-03 15:30:00,16.79,16.83,16.72,16.74,928500.0,12.9147,12.9455,12.8609,12.8763,928500.0
2007-08-03 16:00:00,16.72,16.73,16.72,16.73,16500.0,12.8609,12.8686,12.8609,12.8686,16500.0
2007-08-06 09:30:00,16.83,16.86,16.56,16.73,521500.0,12.9455,12.9686,12.7378,12.8686,521500.0
2007-08-06 10:00:00,16.74,16.76,16.57,16.57,262500.0,12.8763,12.8916,12.7455,12.7455,262500.0
2007-08-06 10:30:00,16.57,16.63,16.54,16.58,255000.0,12.7455,12.7916,12.7224,12.7532,255000.0
2007-08-06 11:00:00,16.58,16.66,16.54,16.65,398500.0,12.7532,12.8147,12.7224,12.807,398500.0
2007-08-06 11:30:00,16.65,16.76,16.63,16.71,552500.0,12.807,12.8916,12.7916,12.8532,552500.0
2007-08-06 12:00:00,16.71,16.72,16.65,16.69,441000.0,12.8532,12.8609,12.807,12.8378,441000.0
2007-08-06 12:30:00,16.69,16.83,16.69,16.8,546000.0,12.8378,12.9455,12.8378,12.9224,546000.0
2007-08-06 13:00:00,16.8,16.8,16.72,16.76,521000.0,12.9224,12.9224,12.8609,12.8916,521000.0
2007-08-06 13:30:00,16.74,16.76,16.66,16.67,470500.0,12.8763,12.8916,12.8147,12.8224,470500.0
2007-08-06 14:00:00,16.67,16.79,16.67,16.75,696000.0,12.8224,12.9147,12.8224,12.8839,696000.0
2007-08-06 14:30:00,16.76,16.89,16.75,16.85,175500.0,12.8916,12.9916,12.8839,12.9609,175500.0
2007-08-06 15:00:00,16.85,16.93,16.84,16.91,173500.0,12.9609,13.0224,12.9532,13.007,173500.0
2007-08-06 15:30:00,16.92,16.96,16.87,16.91,447000.0,13.0147,13.0455,12.9762,13.007,447000.0
2007-08-06 16:00:00,16.9,16.9,16.9,16.9,14000.0,12.9993,12.9993,12.9993,12.9993,14000.0
2007-08-07 09:30:00,16.87,16.94,16.84,16.94,1214000.0,12.9762,13.0301,12.9532,13.0301,1214000.0
2007-08-07 10:00:00,16.94,17.02,16.94,16.97,217500.0,13.0301,13.0916,13.0301,13.0532,217500.0
2007-08-07 10:30:00,16.97,16.97,16.93,16.94,70000.0,13.0532,13.0532,13.0224,13.0301,70000.0
2007-08-07 11:00:00,16.95,16.99,16.94,16.98,206500.0,13.0378,13.0686,13.0301,13.0609,206500.0
2007-08-07 11:30:00,16.98,17.05,16.96,17.04,248500.0,13.0609,13.1147,13.0455,13.107,248500.0
2007-08-07 12:00:00,17.05,17.09,17.04,17.06,182500.0,13.1147,13.1455,13.107,13.1224,182500.0
2007-08-07 12:30:00,17.07,17.1,17.02,17.02,201000.0,13.1301,13.1532,13.0916,13.0916,201000.0
2007-08-07 13:00:00,17.03,17.07,17.03,17.06,134000.0,13.0993,13.1301,13.0993,13.1224,134000.0
2007-08-07 13:30:00,17.05,17.09,17.03,17.08,99500.0,13.1147,13.1455,13.0993,13.1378,99500.0
2007-08-07 14:00:00,17.09,17.12,16.9,16.91,3408000.0,13.1455,13.1685,12.9993,13.007,3408000.0
2007-08-07 14:30:00,16.89,17.07,16.82,17.07,679000.0,12.9916,13.1301,12.9378,13.1301,679000.0
2007-08-07 15:00:00,17.08,17.14,17.04,17.1,382000.0,13.1378,13.1839,13.107,13.1532,382000.0
2007-08-07 15:30:00,17.11,17.16,17.07,17.1,565000.0,13.1609,13.1993,13.1301,13.1532,565000.0
2007-08-07 16:00:00,17.1,17.1,17.09,17.09,19500.0,13.1532,13.1532,13.1455,13.1455,19500.0
2007-08-08 12:00:00,17.35,17.37,17.35,17.36,22000.0,13.3455,13.3608,13.3455,13.3532,22000.0
2007-08-08 12:30:00,17.37,17.41,17.37,17.39,228500.0,13.3608,13.3916,13.3608,13.3762,228500.0
2007-08-08 13:00:00,17.39,17.42,17.38,17.38,140500.0,13.3762,13.3993,13.3685,13.3685,140500.0
2007-08-08 13:30:00,17.38,17.44,17.38,17.43,126500.0,13.3685,13.4147,13.3685,13.407,126500.0
2007-08-08 14:00:00,17.44,17.48,17.4,17.46,295500.0,13.4147,13.4455,13.3839,13.4301,295500.0
2007-08-08 14:30:00,17.46,17.48,17.34,17.36,905500.0,13.4301,13.4455,13.3378,13.3532,905500.0
2007-08-08 15:00:00,17.35,17.36,17.14,17.14,478000.0,13.3455,13.3532,13.1839,13.1839,478000.0
2007-08-08 15:30:00,17.13,17.33,17.1,17.33,709000.0,13.1762,13.3301,13.1532,13.3301,709000.0
2007-08-08 16:00:00,17.33,17.39,17.33,17.39,64000.0,13.3301,13.3762,13.3301,13.3762,64000.0
2007-08-09 09:30:00,17.08,17.2,16.89,17.09,2419000.0,13.1378,13.2301,12.9916,13.1455,2419000.0
2007-08-09 10:00:00,17.1,17.23,17.08,17.2,423000.0,13.1532,13.2532,13.1378,13.2301,423000.0
2007-08-09 10:30:00,17.21,17.28,17.18,17.21,398500.0,13.2378,13.2916,13.2147,13.2378,398500.0
2007-08-09 11:00:00,17.22,17.24,17.19,17.2,156000.0,13.2455,13.2608,13.2224,13.2301,156000.0
2007-08-09 11:30:00,17.21,17.23,17.16,17.2,88000.0,13.2378,13.2532,13.1993,13.2301,88000.0
2007-08-09 12:00:00,17.2,17.21,17.16,17.19,151500.0,13.2301,13.2378,13.1993,13.2224,151500.0
2007-08-09 12:30:00,17.18,17.18,17.06,17.08,775500.0,13.2147,13.2147,13.1224,13.1378,775500.0
2007-08-09 13:00:00,17.07,17.09,16.97,17.01,421000.0,13.1301,13.1455,13.0532,13.0839,421000.0
2007-08-09 13:30:00,17.02,17.1,17.02,17.08,218500.0,13.0916,13.1532,13.0916,13.1378,218500.0
2007-08-09 14:00:00,17.07,17.08,17.0,17.03,339000.0,13.1301,13.1378,13.0762,13.0993,339000.0
2007-08-09 14:30:00,17.03,17.03,16.94,16.94,382500.0,13.0993,13.0993,13.0301,13.0301,382500.0
2007-08-09 15:00:00,16.94,17.0,16.91,16.96,376500.0,13.0301,13.0762,13.007,13.0455,376500.0
2007-08-09 15:30:00,16.97,16.99,16.91,16.92,526500.0,13.0532,13.0686,13.007,13.0147,526500.0
2007-08-09 16:00:00,16.92,16.92,16.87,16.87,51500.0,13.0147,13.0147,12.9762,12.9762,51500.0
2007-08-10 09:30:00,16.7,16.7,16.59,16.64,760500.0,12.8455,12.8455,12.7609,12.7993,760500.0
2007-08-10 10:00:00,16.65,16.67,16.61,16.62,269000.0,12.807,12.8224,12.7763,12.784,269000.0
2007-08-10 10:30:00,16.62,16.67,16.57,16.67,241000.0,12.784,12.8224,12.7455,12.8224,241000.0
2007-08-10 11:00:00,16.67,16.84,16.65,16.8,313500.0,12.8224,12.9532,12.807,12.9224,313500.0
2007-08-10 11:30:00,16.79,16.94,16.77,16.94,323000.0,12.9147,13.0301,12.8993,13.0301,323000.0
2007-08-10 12:00:00,16.94,17.11,16.94,17.02,328500.0,13.0301,13.1609,13.0301,13.0916,328500.0
2007-08-10 12:30:00,17.02,17.03,16.87,16.88,172000.0,13.0916,13.0993,12.9762,12.9839,172000.0
2007-08-10 13:00:00,16.89,16.98,16.88,16.92,121000.0,12.9916,13.0609,12.9839,13.0147,121000.0
2007-08-10 13:30:00,16.94,16.96,16.83,16.9,266000.0,13.0301,13.0455,12.9455,12.9993,266000.0
2007-08-10 14:00:00,16.9,16.96,16.87,16.92,117000.0,12.9993,13.0455,12.9762,13.0147,117000.0
2007-08-10 14:30:00,16.9,16.93,16.87,16.89,155000.0,12.9993,13.0224,12.9762,12.9916,155000.0
2007-08-10 15:00:00,16.89,17.01,16.88,16.99,78500.0,12.9916,13.0839,12.9839,13.0686,78500.0
2007-08-10 15:30:00,16.99,17.06,16.98,17.01,418000.0,13.0686,13.1224,13.0609,13.0839,418000.0
2007-08-10 16:00:00,17.02,17.03,17.0,17.0,104500.0,13.0916,13.0993,13.0762,13.0762,104500.0
2007-08-13 09:30:00,17.15,17.22,17.14,17.16,379500.0,13.1916,13.2455,13.1839,13.1993,379500.0
2007-08-13 10:00:00,17.16,17.25,17.16,17.24,306500.0,13.1993,13.2685,13.1993,13.2608,306500.0
2007-08-13 10:30:00,17.24,17.24,17.13,17.15,130000.0,13.2608,13.2608,13.1762,13.1916,130000.0
2007-08-13 11:00:00,17.17,17.17,17.11,17.15,134500.0,13.207,13.207,13.1609,13.1916,134500.0
2007-08-13 11:30:00,17.14,17.18,17.12,17.15,125000.0,13.1839,13.2147,13.1685,13.1916,125000.0
2007-08-13 12:00:00,17.14,17.14,17.07,17.07,39000.0,13.1839,13.1839,13.1301,13.1301,39000.0
2007-08-13 12:30:00,17.06,17.09,17.03,17.06,109500.0,13.1224,13.1455,13.0993,13.1224,109500.0
2007-08-13 13:00:00,17.06,17.06,16.97,16.99,82500.0,13.1224,13.1224,13.0532,13.0686,82500.0
2007-08-13 13:30:00,16.99,17.06,16.99,17.06,43500.0,13.0686,13.1224,13.0686,13.1224,43500.0
2007-08-13 14:00:00,17.06,17.1,17.03,17.09,116500.0,13.1224,13.1532,13.0993,13.1455,116500.0
2007-08-13 14:30:00,17.09,17.11,17.06,17.06,94500.0,13.1455,13.1609,13.1224,13.1224,94500.0
2007-08-13 15:00:00,17.06,17.08,17.01,17.06,117000.0,13.1224,13.1378,13.0839,13.1224,117000.0
2007-08-13 15:30:00,17.07,17.08,17.0,17.0,178500.0,13.1301,13.1378,13.0762,13.0762,178500.0
2007-08-13 16:00:00,17.01,17.01,16.98,16.98,17000.0,13.0839,13.0839,13.0609,13.0609,17000.0
2007-08-14 09:30:00,17.05,17.09,16.99,17.02,354500.0,13.1147,13.1455,13.0686,13.0916,354500.0
2007-08-14 10:00:00,17.03,17.03,16.87,16.87,152000.0,13.0993,13.0993,12.9762,12.9762,152000.0
2007-08-14 10:30:00,16.86,16.93,16.83,16.84,109500.0,12.9686,13.0224,12.9455,12.9532,109500.0
2007-08-14 11:00:00,16.84,16.84,16.77,16.81,100000.0,12.9532,12.9532,12.8993,12.9301,100000.0
2007-08-14 11:30:00,16.82,16.96,16.81,16.93,199500.0,12.9378,13.0455,12.9301,13.0224,199500.0
2007-08-14 12:00:00,16.92,16.96,16.89,16.93,130500.0,13.0147,13.0455,12.9916,13.0224,130500.0
2007-08-14 12:30:00,16.93,16.94,16.9,16.93,25000.0,13.0224,13.0301,12.9993,13.0224,25000.0
2007-08-14 13:00:00,16.92,16.93,16.87,16.87,40000.0,13.0147,13.0224,12.9762,12.9762,40000.0
2007-08-14 13:30:00,16.93,16.94,16.81,16.81,120000.0,13.0224,13.0301,12.9301,12.9301,120000.0
2007-08-14 14:00:00,16.81,16.83,16.77,16.82,99000.0,12.9301,12.9455,12.8993,12.9378,99000.0
2007-08-14 14:30:00,16.81,16.81,16.75,16.77,97000.0,12.9301,12.9301,12.8839,12.8993,97000.0
2007-08-14 15:00:00,16.79,16.85,16.76,16.81,130500.0,12.9147,12.9609,12.8916,12.9301,130500.0
2007-08-14 15:30:00,16.81,16.81,16.69,16.69,263000.0,12.9301,12.9301,12.8378,12.8378,263000.0
2007-08-14 16:00:00,16.69,16.72,16.69,16.72,38500.0,12.8378,12.8609,12.8378,12.8609,38500.0
2007-08-15 09:30:00,16.71,16.83,16.61,16.76,370000.0,12.8532,12.9455,12.7763,12.8916,370000.0
2007-08-15 10:00:00,16.78,16.86,16.7,16.86,716500.0,12.907,12.9686,12.8455,12.9686,716500.0
2007-08-15 10:30:00,16.86,16.86,16.73,16.74,368000.0,12.9686,12.9686,12.8686,12.8763,368000.0
2007-08-15 11:00:00,16.75,16.78,16.73,16.78,331000.0,12.8839,12.907,12.8686,12.907,331000.0
2007-08-15 11:30:00,16.77,16.77,16.61,16.62,242000.0,12.8993,12.8993,12.7763,12.784,242000.0
2007-08-15 12:00:00,16.63,16.68,16.63,16.67,154000.0,12.7916,12.8301,12.7916,12.8224,154000.0
2007-08-15 12:30:00,16.66,16.69,16.64,16.67,129500.0,12.8147,12.8378,12.7993,12.8224,129500.0
2007-08-15 13:00:00,16.66,16.69,16.64,16.68,94000.0,12.8147,12.8378,12.7993,12.8301,94000.0
2007-08-15 13:30:00,16.7,16.79,16.7,16.74,65500.0,12.8455,12.9147,12.8455,12.8763,65500.0
2007-08-15 14:00:00,16.73,16.74,16.65,16.65,137500.0,12.8686,12.8763,12.807,12.807,137500.0
2007-08-15 14:30:00,16.67,16.67,16.54,16.55,350500.0,12.8224,12.8224,12.7224,12.7301,350500.0
2007-08-15 15:00:00,16.56,16.58,16.46,16.46,525000.0,12.7378,12.7532,12.6609,12.6609,525000.0
2007-08-15 15:30:00,16.46,16.48,16.3,16.34,942500.0,12.6609,12.6763,12.5378,12.5686,942500.0
2007-08-15 16:00:00,16.35,16.37,16.35,16.35,39000.0,12.5763,12.5917,12.5763,12.5763,39000.0
2007-08-16 09:30:00,16.23,16.36,16.15,16.23,988500.0,12.484,12.584,12.4224,12.484,988500.0
2007-08-16 10:00:00,16.22,16.24,16.1,16.11,288500.0,12.4763,12.4917,12.384,12.3917,288500.0
2007-08-16 10:30:00,16.09,16.22,16.09,16.18,169500.0,12.3763,12.4763,12.3763,12.4455,169500.0
2007-08-16 11:00:00,16.18,16.34,16.18,16.23,442000.0,12.4455,12.5686,12.4455,12.484,442000.0
2007-08-16 11:30:00,16.23,16.23,16.09,16.14,160500.0,12.484,12.484,12.3763,12.4147,160500.0
2007-08-16 12:00:00,16.13,16.13,15.94,16.01,502500.0,12.407,12.407,12.2609,12.3147,502500.0
2007-08-16 12:30:00,16.01,16.04,15.89,15.9,78500.0,12.3147,12.3378,12.2224,12.2301,78500.0
2007-08-16 13:00:00,15.9,16.13,15.87,16.06,127000.0,12.2301,12.407,12.2071,12.3532,127000.0
2007-08-16 13:30:00,16.07,16.18,16.06,16.16,289500.0,12.3609,12.4455,12.3532,12.4301,289500.0
2007-08-16 14:00:00,16.12,16.34,16.11,16.21,200500.0,12.3994,12.5686,12.3917,12.4686,200500.0
2007-08-16 14:30:00,16.21,16.21,16.1,16.13,300500.0,12.4686,12.4686,12.384,12.407,300500.0
2007-08-16 15:00:00,16.13,16.13,16.01,16.12,197500.0,12.407,12.407,12.3147,12.3994,197500.0
2007-08-16 15:30:00,16.13,16.39,16.12,16.35,466500.0,12.407,12.607,12.3994,12.5763,466500.0
2007-08-16 16:00:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-17 09:30:00,16.68,16.95,16.67,16.7,792500.0,12.8301,13.0378,12.8224,12.8455,792500.0
2007-08-17 10:00:00,16.7,16.77,16.47,16.56,794000.0,12.8455,12.8993,12.6686,12.7378,794000.0
2007-08-17 10:30:00,16.55,16.59,16.42,16.53,394500.0,12.7301,12.7609,12.6301,12.7147,394500.0
2007-08-17 11:00:00,16.52,16.62,16.49,16.55,368500.0,12.707,12.784,12.684,12.7301,368500.0
2007-08-17 11:30:00,16.56,16.68,16.55,16.6,185000.0,12.7378,12.8301,12.7301,12.7686,185000.0
2007-08-17 12:00:00,16.61,16.63,16.56,16.59,199500.0,12.7763,12.7916,12.7378,12.7609,199500.0
2007-08-17 12:30:00,16.59,16.65,16.58,16.61,223000.0,12.7609,12.807,12.7532,12.7763,223000.0
2007-08-17 13:00:00,16.6,16.74,16.6,16.69,183500.0,12.7686,12.8763,12.7686,12.8378,183500.0
2007-08-17 13:30:00,16.68,16.7,16.63,16.64,96500.0,12.8301,12.8455,12.7916,12.7993,96500.0
2007-08-17 14:00:00,16.63,16.67,16.59,16.65,182500.0,12.7916,12.8224,12.7609,12.807,182500.0
2007-08-17 14:30:00,16.62,16.67,16.62,16.67,78000.0,12.784,12.8224,12.784,12.8224,78000.0
2007-08-17 15:00:00,16.67,16.78,16.66,16.68,254000.0,12.8224,12.907,12.8147,12.8301,254000.0
2007-08-17 15:30:00,16.69,16.75,16.68,16.7,357500.0,12.8378,12.8839,12.8301,12.8455,357500.0
2007-08-17 16:00:00,16.7,16.74,16.67,16.74,144500.0,12.8455,12.8763,12.8224,12.8763,144500.0
2007-08-20 09:30:00,16.74,16.81,16.69,16.76,621500.0,12.8763,12.9301,12.8378,12.8916,621500.0
2007-08-20 10:00:00,16.79,16.83,16.72,16.76,524500.0,12.9147,12.9455,12.8609,12.8916,524500.0
2007-08-20 10:30:00,16.75,16.81,16.72,16.76,156500.0,12.8839,12.9301,12.8609,12.8916,156500.0
2007-08-20 11:00:00,16.77,16.78,16.72,16.75,172000.0,12.8993,12.907,12.8609,12.8839,172000.0
2007-08-20 11:30:00,16.74,16.76,16.66,16.66,117500.0,12.8763,12.8916,12.8147,12.8147,117500.0
2007-08-20 12:00:00,16.65,16.68,16.58,16.66,196000.0,12.807,12.8301,12.7532,12.8147,196000.0
2007-08-20 12:30:00,16.66,16.68,16.62,16.63,230500.0,12.8147,12.8301,12.784,12.7916,230500.0
2007-08-20 13:00:00,16.62,16.65,16.61,16.63,724000.0,12.784,12.807,12.7763,12.7916,724000.0
2007-08-20 13:30:00,16.64,16.72,16.62,16.64,295500.0,12.7993,12.8609,12.784,12.7993,295500.0
2007-08-20 14:00:00,16.65,16.7,16.63,16.7,201500.0,12.807,12.8455,12.7916,12.8455,201500.0
2007-08-20 14:30:00,16.69,16.77,16.68,16.77,206500.0,12.8378,12.8993,12.8301,12.8993,206500.0
2007-08-20 15:00:00,16.77,16.86,16.77,16.83,236000.0,12.8993,12.9686,12.8993,12.9455,236000.0
2007-08-20 15:30:00,16.8,16.82,16.75,16.77,243000.0,12.9224,12.9378,12.8839,12.8993,243000.0
2007-08-20 16:00:00,16.77,16.77,16.76,16.76,116000.0,12.8993,12.8993,12.8916,12.8916,116000.0
2007-08-21 09:30:00,16.75,16.87,16.68,16.83,397500.0,12.8839,12.9762,12.8301,12.9455,397500.0
2007-08-21 10:00:00,16.83,16.83,16.72,16.77,420500.0,12.9455,12.9455,12.8609,12.8993,420500.0
2007-08-21 10:30:00,16.77,16.78,16.74,16.77,247000.0,12.8993,12.907,12.8763,12.8993,247000.0
2007-08-21 11:00:00,16.76,16.79,16.73,16.78,172500.0,12.8916,12.9147,12.8686,12.907,172500.0
2007-08-21 11:30:00,16.8,16.85,16.8,16.85,97500.0,12.9224,12.9609,12.9224,12.9609,97500.0
2007-08-21 12:00:00,16.85,16.88,16.82,16.86,112000.0,12.9609,12.9839,12.9378,12.9686,112000.0
2007-08-21 12:30:00,16.85,16.85,16.78,16.8,1031500.0,12.9609,12.9609,12.907,12.9224,1031500.0
2007-08-21 13:00:00,16.81,16.84,16.8,16.83,127500.0,12.9301,12.9532,12.9224,12.9455,127500.0
2007-08-21 13:30:00,16.84,16.85,16.81,16.81,84500.0,12.9532,12.9609,12.9301,12.9301,84500.0
2007-08-21 14:00:00,16.82,16.85,16.8,16.82,128000.0,12.9378,12.9609,12.9224,12.9378,128000.0
2007-08-21 14:30:00,16.82,16.82,16.77,16.8,383500.0,12.9378,12.9378,12.8993,12.9224,383500.0
2007-08-21 15:00:00,16.81,16.84,16.8,16.83,115500.0,12.9301,12.9532,12.9224,12.9455,115500.0
2007-08-21 15:30:00,16.85,16.86,16.8,16.8,223000.0,12.9609,12.9686,12.9224,12.9224,223000.0
2007-08-21 16:00:00,16.85,16.85,16.85,16.85,3000.0,12.9609,12.9609,12.9609,12.9609,3000.0
2007-08-22 09:30:00,17.0,17.06,16.98,17.01,296000.0,13.0762,13.1224,13.0609,13.0839,296000.0
2007-08-22 10:00:00,17.02,17.04,16.99,17.0,108500.0,13.0916,13.107,13.0686,13.0762,108500.0
2007-08-22 10:30:00,17.01,17.04,16.99,17.01,152000.0,13.0839,13.107,13.0686,13.0839,152000.0
2007-08-22 11:00:00,17.01,17.01,16.94,16.96,136000.0,13.0839,13.0839,13.0301,13.0455,136000.0
2007-08-22 11:30:00,16.96,16.99,16.95,16.98,179500.0,13.0455,13.0686,13.0378,13.0609,179500.0
2007-08-22 12:00:00,16.98,17.01,16.96,16.97,178000.0,13.0609,13.0839,13.0455,13.0532,178000.0
2007-08-22 12:30:00,16.96,16.98,16.92,16.96,314000.0,13.0455,13.0609,13.0147,13.0455,314000.0
2007-08-22 13:00:00,16.96,16.97,16.92,16.96,192000.0,13.0455,13.0532,13.0147,13.0455,192000.0
2007-08-22 13:30:00,16.96,17.03,16.95,17.02,295500.0,13.0455,13.0993,13.0378,13.0916,295500.0
2007-08-22 14:00:00,17.02,17.02,16.97,16.97,179000.0,13.0916,13.0916,13.0532,13.0532,179000.0
2007-08-22 14:30:00,16.98,17.02,16.96,17.01,275500.0,13.0609,13.0916,13.0455,13.0839,275500.0
2007-08-22 15:00:00,17.01,17.07,16.99,17.04,284500.0,13.0839,13.1301,13.0686,13.107,284500.0
2007-08-22 15:30:00,17.04,17.09,17.02,17.02,456000.0,13.107,13.1455,13.0916,13.0916,456000.0
2007-08-22 16:00:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-23 09:30:00,17.1,17.13,17.01,17.03,712500.0,13.1532,13.1762,13.0839,13.0993,712500.0
2007-08-23 10:00:00,17.03,17.06,17.0,17.02,746500.0,13.0993,13.1224,13.0762,13.0916,746500.0
2007-08-23 10:30:00,17.01,17.06,17.0,17.05,195500.0,13.0839,13.1224,13.0762,13.1147,195500.0
2007-08-23 11:00:00,17.05,17.05,16.98,16.98,270500.0,13.1147,13.1147,13.0609,13.0609,270500.0
2007-08-23 11:30:00,16.98,16.98,16.91,16.91,324000.0,13.0609,13.0609,13.007,13.007,324000.0
2007-08-23 12:00:00,16.92,16.98,16.92,16.97,41000.0,13.0147,13.0609,13.0147,13.0532,41000.0
2007-08-23 12:30:00,16.97,16.99,16.9,16.92,99000.0,13.0532,13.0686,12.9993,13.0147,99000.0
2007-08-23 13:00:00,16.91,16.95,16.9,16.92,162500.0,13.007,13.0378,12.9993,13.0147,162500.0
2007-08-23 13:30:00,16.92,17.0,16.92,17.0,170500.0,13.0147,13.0762,13.0147,13.0762,170500.0
2007-08-23 14:00:00,17.01,17.05,17.0,17.01,165000.0,13.0839,13.1147,13.0762,13.0839,165000.0
2007-08-23 14:30:00,17.01,17.02,16.96,16.96,278000.0,13.0839,13.0916,13.0455,13.0455,278000.0
2007-08-23 15:00:00,16.97,17.04,16.95,17.0,379500.0,13.0532,13.107,13.0378,13.0762,379500.0
2007-08-23 15:30:00,17.0,17.01,16.96,16.98,413500.0,13.0762,13.0839,13.0455,13.0609,413500.0
2007-08-23 16:00:00,16.98,16.98,16.98,16.98,20000.0,13.0609,13.0609,13.0609,13.0609,20000.0
2007-08-24 09:30:00,16.95,17.02,16.94,17.0,191000.0,13.0378,13.0916,13.0301,13.0762,191000.0
2007-08-24 10:00:00,16.98,17.09,16.98,17.04,328500.0,13.0609,13.1455,13.0609,13.107,328500.0
2007-08-24 10:30:00,17.03,17.05,16.99,17.02,254500.0,13.0993,13.1147,13.0686,13.0916,254500.0
2007-08-24 11:00:00,17.03,17.04,17.01,17.02,229000.0,13.0993,13.107,13.0839,13.0916,229000.0
2007-08-24 11:30:00,17.03,17.05,17.01,17.04,260000.0,13.0993,13.1147,13.0839,13.107,260000.0
2007-08-24 12:00:00,17.04,17.09,17.02,17.08,356000.0,13.107,13.1455,13.0916,13.1378,356000.0
2007-08-24 12:30:00,17.07,17.07,17.06,17.06,326500.0,13.1301,13.1301,13.1224,13.1224,326500.0
2007-08-24 13:00:00,17.07,17.1,17.06,17.08,556000.0,13.1301,13.1532,13.1224,13.1378,556000.0
2007-08-24 13:30:00,17.08,17.08,17.05,17.06,418500.0,13.1378,13.1378,13.1147,13.1224,418500.0
2007-08-24 14:00:00,17.07,17.12,17.06,17.11,962500.0,13.1301,13.1685,13.1224,13.1609,962500.0
2007-08-24 14:30:00,17.11,17.16,17.1,17.16,483500.0,13.1609,13.1993,13.1532,13.1993,483500.0
2007-08-24 15:00:00,17.15,17.16,17.12,17.15,368500.0,13.1916,13.1993,13.1685,13.1916,368500.0
2007-08-24 15:30:00,17.16,17.23,17.16,17.23,670500.0,13.1993,13.2532,13.1993,13.2532,670500.0
2007-08-24 16:00:00,17.24,17.24,17.23,17.24,38000.0,13.2608,13.2608,13.2532,13.2608,38000.0
2007-08-27 09:30:00,17.15,17.19,17.11,17.15,197500.0,13.1916,13.2224,13.1609,13.1916,197500.0
2007-08-27 10:00:00,17.14,17.17,17.09,17.11,298500.0,13.1839,13.207,13.1455,13.1609,298500.0
2007-08-27 10:30:00,17.09,17.1,17.06,17.09,30000.0,13.1455,13.1532,13.1224,13.1455,30000.0
2007-08-27 11:00:00,17.09,17.09,17.01,17.03,150000.0,13.1455,13.1455,13.0839,13.0993,150000.0
2007-08-27 11:30:00,17.04,17.06,17.02,17.06,43500.0,13.107,13.1224,13.0916,13.1224,43500.0
2007-08-27 12:00:00,17.06,17.08,17.03,17.07,70000.0,13.1224,13.1378,13.0993,13.1301,70000.0
2007-08-27 12:30:00,17.07,17.1,17.07,17.07,110500.0,13.1301,13.1532,13.1301,13.1301,110500.0
2007-08-27 13:00:00,17.08,17.11,17.07,17.08,90500.0,13.1378,13.1609,13.1301,13.1378,90500.0
2007-08-27 13:30:00,17.09,17.09,17.04,17.04,44500.0,13.1455,13.1455,13.107,13.107,44500.0
2007-08-27 14:00:00,17.05,17.11,17.05,17.1,208500.0,13.1147,13.1609,13.1147,13.1532,208500.0
2007-08-27 14:30:00,17.1,17.13,17.09,17.1,139500.0,13.1532,13.1762,13.1455,13.1532,139500.0
2007-08-27 15:00:00,17.1,17.1,17.07,17.09,94000.0,13.1532,13.1532,13.1301,13.1455,94000.0
2007-08-27 15:30:00,17.08,17.11,17.03,17.05,229000.0,13.1378,13.1609,13.0993,13.1147,229000.0
2007-08-27 16:00:00,17.05,17.06,17.02,17.03,33500.0,13.1147,13.1224,13.0916,13.0993,33500.0
2007-08-28 09:30:00,16.95,16.96,16.86,16.86,210500.0,13.0378,13.0455,12.9686,12.9686,210500.0
2007-08-28 10:00:00,16.86,16.89,16.85,16.87,276000.0,12.9686,12.9916,12.9609,12.9762,276000.0
2007-08-28 10:30:00,16.86,16.9,16.83,16.85,350500.0,12.9686,12.9993,12.9455,12.9609,350500.0
2007-08-28 11:00:00,16.84,16.85,16.81,16.83,76500.0,12.9532,12.9609,12.9301,12.9455,76500.0
2007-08-28 11:30:00,16.83,16.84,16.76,16.79,93500.0,12.9455,12.9532,12.8916,12.9147,93500.0
2007-08-28 12:00:00,16.79,16.81,16.78,16.8,48500.0,12.9147,12.9301,12.907,12.9224,48500.0
2007-08-28 12:30:00,16.81,16.84,16.81,16.83,30500.0,12.9301,12.9532,12.9301,12.9455,30500.0
2007-08-28 13:00:00,16.83,16.83,16.8,16.81,52500.0,12.9455,12.9455,12.9224,12.9301,52500.0
2007-08-28 13:30:00,16.81,16.83,16.8,16.82,147000.0,12.9301,12.9455,12.9224,12.9378,147000.0
2007-08-28 14:00:00,16.83,16.83,16.78,16.81,394000.0,12.9455,12.9455,12.907,12.9301,394000.0
2007-08-28 14:30:00,16.79,16.81,16.75,16.76,137000.0,12.9147,12.9301,12.8839,12.8916,137000.0
2007-08-28 15:00:00,16.77,16.77,16.72,16.72,97500.0,12.8993,12.8993,12.8609,12.8609,97500.0
2007-08-28 15:30:00,16.71,16.71,16.63,16.64,297500.0,12.8532,12.8532,12.7916,12.7993,297500.0
2007-08-28 16:00:00,16.64,16.64,16.64,16.64,11000.0,12.7993,12.7993,12.7993,12.7993,11000.0
2007-08-29 09:30:00,16.76,16.81,16.74,16.76,238000.0,12.8916,12.9301,12.8763,12.8916,238000.0
2007-08-29 10:00:00,16.76,16.8,16.73,16.76,232500.0,12.8916,12.9224,12.8686,12.8916,232500.0
2007-08-29 10:30:00,16.77,16.85,16.75,16.84,248000.0,12.8993,12.9609,12.8839,12.9532,248000.0
2007-08-29 11:00:00,16.84,16.88,16.82,16.82,168500.0,12.9532,12.9839,12.9378,12.9378,168500.0
2007-08-29 11:30:00,16.83,16.88,16.82,16.88,164500.0,12.9455,12.9839,12.9378,12.9839,164500.0
2007-08-29 12:00:00,16.86,16.87,16.83,16.83,43000.0,12.9686,12.9762,12.9455,12.9455,43000.0
2007-08-29 12:30:00,16.83,16.84,16.79,16.8,59500.0,12.9455,12.9532,12.9147,12.9224,59500.0
2007-08-29 13:00:00,16.79,16.81,16.78,16.79,60000.0,12.9147,12.9301,12.907,12.9147,60000.0
2007-08-29 13:30:00,16.78,16.84,16.78,16.83,255500.0,12.907,12.9532,12.907,12.9455,255500.0
2007-08-29 14:00:00,16.85,16.89,16.85,16.87,185500.0,12.9609,12.9916,12.9609,12.9762,185500.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.91,129000.0,12.9839,13.0224,12.9839,13.007,129000.0
2007-08-29 15:00:00,16.91,17.0,16.91,16.99,140000.0,13.007,13.0762,13.007,13.0686,140000.0
2007-08-29 15:30:00,16.99,17.06,16.99,17.04,767000.0,13.0686,13.1224,13.0686,13.107,767000.0
2007-08-29 16:00:00,17.04,17.05,17.04,17.05,28000.0,13.107,13.1147,13.107,13.1147,28000.0
2007-08-30 09:30:00,16.87,17.05,16.87,17.0,316500.0,12.9762,13.1147,12.9762,13.0762,316500.0
2007-08-30 10:00:00,17.0,17.05,16.94,17.0,182500.0,13.0762,13.1147,13.0301,13.0762,182500.0
2007-08-30 10:30:00,17.01,17.02,16.96,17.01,65000.0,13.0839,13.0916,13.0455,13.0839,65000.0
2007-08-30 11:00:00,17.01,17.1,17.01,17.07,44000.0,13.0839,13.1532,13.0839,13.1301,44000.0
2007-08-30 11:30:00,17.07,17.1,17.06,17.08,49000.0,13.1301,13.1532,13.1224,13.1378,49000.0
2007-08-30 12:00:00,17.07,17.07,16.94,17.02,342000.0,13.1301,13.1301,13.0301,13.0916,342000.0
2007-08-30 12:30:00,17.01,17.07,17.01,17.07,29000.0,13.0839,13.1301,13.0839,13.1301,29000.0
2007-08-30 13:00:00,17.06,17.07,17.0,17.0,21500.0,13.1224,13.1301,13.0762,13.0762,21500.0
2007-08-30 13:30:00,16.97,17.0,16.95,17.0,35000.0,13.0532,13.0762,13.0378,13.0762,35000.0
2007-08-30 14:00:00,17.02,17.02,16.95,16.95,52000.0,13.0916,13.0916,13.0378,13.0378,52000.0
2007-08-30 14:30:00,16.94,16.95,16.88,16.91,193500.0,13.0301,13.0378,12.9839,13.007,193500.0
2007-08-30 15:00:00,16.92,17.0,16.91,16.96,62500.0,13.0147,13.0762,13.007,13.0455,62500.0
2007-08-30 15:30:00,16.98,16.98,16.93,16.94,138500.0,13.0609,13.0609,13.0224,13.0301,138500.0
2007-08-30 16:00:00,16.94,16.96,16.94,16.95,30500.0,13.0301,13.0455,13.0301,13.0378,30500.0
2007-08-31 09:30:00,17.12,17.13,17.07,17.11,428500.0,13.1685,13.1762,13.1301,13.1609,428500.0
2007-08-31 10:00:00,17.12,17.16,17.04,17.11,852000.0,13.1685,13.1993,13.107,13.1609,852000.0
2007-08-31 10:30:00,17.11,17.15,17.1,17.1,149500.0,13.1609,13.1916,13.1532,13.1532,149500.0
2007-08-31 11:00:00,17.09,17.11,17.04,17.07,298500.0,13.1455,13.1609,13.107,13.1301,298500.0
2007-08-31 11:30:00,17.07,17.13,17.07,17.12,171000.0,13.1301,13.1762,13.1301,13.1685,171000.0
2007-08-31 12:00:00,17.13,17.16,17.11,17.15,93000.0,13.1762,13.1993,13.1609,13.1916,93000.0
2007-08-31 12:30:00,17.15,17.19,17.15,17.16,82500.0,13.1916,13.2224,13.1916,13.1993,82500.0
2007-08-31 13:00:00,17.16,17.16,17.14,17.16,70000.0,13.1993,13.1993,13.1839,13.1993,70000.0
2007-08-31 13:30:00,17.16,17.16,17.13,17.16,71500.0,13.1993,13.1993,13.1762,13.1993,71500.0
2007-08-31 14:00:00,17.16,17.19,17.16,17.16,38000.0,13.1993,13.2224,13.1993,13.1993,38000.0
2007-08-31 14:30:00,17.17,17.19,17.16,17.17,54000.0,13.207,13.2224,13.1993,13.207,54000.0
2007-08-31 15:00:00,17.17,17.23,17.17,17.22,74500.0,13.207,13.2532,13.207,13.2455,74500.0
2007-08-31 15:30:00,17.23,17.27,17.18,17.19,272000.0,13.2532,13.2839,13.2147,13.2224,272000.0
2007-08-31 16:00:00,17.18,17.22,17.17,17.22,128500.0,13.2147,13.2455,13.207,13.2455,128500.0
2007-09-04 09:30:00,17.16,17.27,17.16,17.27,267000.0,13.1993,13.2839,13.1993,13.2839,267000.0
2007-09-04 10:00:00,17.27,17.31,17.26,17.3,159000.0,13.2839,13.3147,13.2762,13.307,159000.0
2007-09-04 10:30:00,17.31,17.34,17.31,17.31,291000.0,13.3147,13.3378,13.3147,13.3147,291000.0
2007-09-04 11:00:00,17.31,17.36,17.31,17.34,157000.0,13.3147,13.3532,13.3147,13.3378,157000.0
2007-09-04 11:30:00,17.34,17.35,17.34,17.34,51000.0,13.3378,13.3455,13.3378,13.3378,51000.0
2007-09-04 12:00:00,17.34,17.34,17.32,17.33,41000.0,13.3378,13.3378,13.3224,13.3301,41000.0
2007-09-04 12:30:00,17.34,17.36,17.34,17.34,60500.0,13.3378,13.3532,13.3378,13.3378,60500.0
2007-09-04 13:00:00,17.34,17.39,17.34,17.36,55000.0,13.3378,13.3762,13.3378,13.3532,55000.0
2007-09-04 13:30:00,17.36,17.39,17.35,17.39,82500.0,13.3532,13.3762,13.3455,13.3762,82500.0
2007-09-04 14:00:00,17.39,17.42,17.38,17.41,107500.0,13.3762,13.3993,13.3685,13.3916,107500.0
2007-09-04 14:30:00,17.41,17.45,17.4,17.44,76000.0,13.3916,13.4224,13.3839,13.4147,76000.0
2007-09-04 15:00:00,17.44,17.49,17.44,17.49,65000.0,13.4147,13.4531,13.4147,13.4531,65000.0
2007-09-04 15:30:00,17.49,17.5,17.39,17.4,380500.0,13.4531,13.4608,13.3762,13.3839,380500.0
2007-09-04 16:00:00,17.41,17.41,17.39,17.39,86500.0,13.3916,13.3916,13.3762,13.3762,86500.0
2007-09-05 09:30:00,17.3,17.33,17.25,17.25,511500.0,13.307,13.3301,13.2685,13.2685,511500.0
2007-09-05 10:00:00,17.24,17.24,17.18,17.23,293500.0,13.2608,13.2608,13.2147,13.2532,293500.0
2007-09-05 10:30:00,17.23,17.27,17.22,17.25,66000.0,13.2532,13.2839,13.2455,13.2685,66000.0
2007-09-05 11:00:00,17.24,17.25,17.21,17.22,59000.0,13.2608,13.2685,13.2378,13.2455,59000.0
2007-09-05 11:30:00,17.21,17.22,17.18,17.22,101500.0,13.2378,13.2455,13.2147,13.2455,101500.0
2007-09-05 12:00:00,17.22,17.26,17.21,17.26,86000.0,13.2455,13.2762,13.2378,13.2762,86000.0
2007-09-05 12:30:00,17.26,17.26,17.23,17.26,66000.0,13.2762,13.2762,13.2532,13.2762,66000.0
2007-09-05 13:00:00,17.27,17.28,17.23,17.23,202000.0,13.2839,13.2916,13.2532,13.2532,202000.0
2007-09-05 13:30:00,17.23,17.25,17.23,17.24,199500.0,13.2532,13.2685,13.2532,13.2608,199500.0
2007-09-05 14:00:00,17.24,17.26,17.16,17.17,337000.0,13.2608,13.2762,13.1993,13.207,337000.0
2007-09-05 14:30:00,17.18,17.23,17.17,17.23,230000.0,13.2147,13.2532,13.207,13.2532,230000.0
2007-09-05 15:00:00,17.23,17.26,17.22,17.23,253500.0,13.2532,13.2762,13.2455,13.2532,253500.0
2007-09-05 15:30:00,17.24,17.28,17.21,17.26,183500.0,13.2608,13.2916,13.2378,13.2762,183500.0
2007-09-05 16:00:00,17.26,17.26,17.25,17.26,84500.0,13.2762,13.2762,13.2685,13.2762,84500.0
2007-09-06 09:30:00,17.33,17.33,17.23,17.25,134500.0,13.3301,13.3301,13.2532,13.2685,134500.0
2007-09-06 10:00:00,17.24,17.26,17.16,17.19,397000.0,13.2608,13.2762,13.1993,13.2224,397000.0
2007-09-06 10:30:00,17.18,17.26,17.18,17.24,132500.0,13.2147,13.2762,13.2147,13.2608,132500.0
2007-09-06 11:00:00,17.23,17.29,17.21,17.27,140500.0,13.2532,13.2993,13.2378,13.2839,140500.0
2007-09-06 11:30:00,17.28,17.33,17.28,17.33,259500.0,13.2916,13.3301,13.2916,13.3301,259500.0
2007-09-06 12:00:00,17.32,17.38,17.29,17.35,307000.0,13.3224,13.3685,13.2993,13.3455,307000.0
2007-09-06 12:30:00,17.35,17.35,17.27,17.32,334000.0,13.3455,13.3455,13.2839,13.3224,334000.0
2007-09-06 13:00:00,17.31,17.32,17.24,17.25,199000.0,13.3147,13.3224,13.2608,13.2685,199000.0
2007-09-06 13:30:00,17.24,17.27,17.23,17.27,175000.0,13.2608,13.2839,13.2532,13.2839,175000.0
2007-09-06 14:00:00,17.27,17.3,17.25,17.27,132500.0,13.2839,13.307,13.2685,13.2839,132500.0
2007-09-06 14:30:00,17.27,17.3,17.26,17.29,158500.0,13.2839,13.307,13.2762,13.2993,158500.0
2007-09-06 15:00:00,17.3,17.33,17.28,17.29,404500.0,13.307,13.3301,13.2916,13.2993,404500.0
2007-09-06 15:30:00,17.29,17.34,17.28,17.34,390500.0,13.2993,13.3378,13.2916,13.3378,390500.0
2007-09-06 16:00:00,17.34,17.34,17.34,17.34,17500.0,13.3378,13.3378,13.3378,13.3378,17500.0
2007-09-07 09:30:00,17.12,17.16,17.09,17.12,566500.0,13.1685,13.1993,13.1455,13.1685,566500.0
2007-09-07 10:00:00,17.12,17.16,17.08,17.11,479000.0,13.1685,13.1993,13.1378,13.1609,479000.0
2007-09-07 10:30:00,17.12,17.12,17.01,17.01,442500.0,13.1685,13.1685,13.0839,13.0839,442500.0
2007-09-07 11:00:00,17.01,17.04,16.98,16.99,165000.0,13.0839,13.107,13.0609,13.0686,165000.0
2007-09-07 11:30:00,16.98,17.07,16.98,17.07,236500.0,13.0609,13.1301,13.0609,13.1301,236500.0
2007-09-07 12:00:00,17.07,17.07,17.03,17.06,246000.0,13.1301,13.1301,13.0993,13.1224,246000.0
2007-09-07 12:30:00,17.07,17.1,17.06,17.06,244000.0,13.1301,13.1532,13.1224,13.1224,244000.0
2007-09-07 13:00:00,17.06,17.11,17.05,17.07,329500.0,13.1224,13.1609,13.1147,13.1301,329500.0
2007-09-07 13:30:00,17.07,17.09,17.0,17.02,271500.0,13.1301,13.1455,13.0762,13.0916,271500.0
2007-09-07 14:00:00,17.01,17.04,17.0,17.03,315500.0,13.0839,13.107,13.0762,13.0993,315500.0
2007-09-07 14:30:00,17.03,17.05,16.98,16.98,216000.0,13.0993,13.1147,13.0609,13.0609,216000.0
2007-09-07 15:00:00,16.98,17.03,16.97,16.98,168000.0,13.0609,13.0993,13.0532,13.0609,168000.0
2007-09-07 15:30:00,16.98,17.05,16.95,17.02,391500.0,13.0609,13.1147,13.0378,13.0916,391500.0
2007-09-07 16:00:00,17.03,17.07,17.03,17.07,29500.0,13.0993,13.1301,13.0993,13.1301,29500.0
2007-09-10 09:30:00,17.14,17.14,16.99,16.99,144000.0,13.1839,13.1839,13.0686,13.0686,144000.0
2007-09-10 10:00:00,16.99,17.01,16.89,16.89,261000.0,13.0686,13.0839,12.9916,12.9916,261000.0
2007-09-10 10:30:00,16.89,16.9,16.81,16.85,741500.0,12.9916,12.9993,12.9301,12.9609,741500.0
2007-09-10 11:00:00,16.85,16.85,16.74,16.78,262000.0,12.9609,12.9609,12.8763,12.907,262000.0
2007-09-10 11:30:00,16.77,16.8,16.73,16.8,233500.0,12.8993,12.9224,12.8686,12.9224,233500.0
2007-09-10 12:00:00,16.81,16.85,16.79,16.85,105500.0,12.9301,12.9609,12.9147,12.9609,105500.0
2007-09-10 12:30:00,16.85,16.85,16.79,16.81,94000.0,12.9609,12.9609,12.9147,12.9301,94000.0
2007-09-10 13:00:00,16.81,16.87,16.8,16.86,179000.0,12.9301,12.9762,12.9224,12.9686,179000.0
2007-09-10 13:30:00,16.86,16.9,16.85,16.86,137500.0,12.9686,12.9993,12.9609,12.9686,137500.0
2007-09-10 14:00:00,16.85,16.92,16.82,16.92,157000.0,12.9609,13.0147,12.9378,13.0147,157000.0
2007-09-10 14:30:00,16.92,16.96,16.9,16.92,380500.0,13.0147,13.0455,12.9993,13.0147,380500.0
2007-09-10 15:00:00,16.93,17.04,16.9,17.0,408500.0,13.0224,13.107,12.9993,13.0762,408500.0
2007-09-10 15:30:00,16.98,17.0,16.88,16.89,381000.0,13.0609,13.0762,12.9839,12.9916,381000.0
2007-09-10 16:00:00,16.88,16.89,16.88,16.89,29500.0,12.9839,12.9916,12.9839,12.9916,29500.0
2007-09-11 09:30:00,16.98,17.04,16.96,17.04,158500.0,13.0609,13.107,13.0455,13.107,158500.0
2007-09-11 10:00:00,17.03,17.06,16.99,17.05,237000.0,13.0993,13.1224,13.0686,13.1147,237000.0
2007-09-11 10:30:00,17.05,17.05,17.01,17.01,422500.0,13.1147,13.1147,13.0839,13.0839,422500.0
2007-09-11 11:00:00,17.01,17.01,16.96,17.0,208500.0,13.0839,13.0839,13.0455,13.0762,208500.0
2007-09-11 11:30:00,17.0,17.01,16.97,16.97,268500.0,13.0762,13.0839,13.0532,13.0532,268500.0
2007-09-11 12:00:00,16.97,16.98,16.94,16.97,140000.0,13.0532,13.0609,13.0301,13.0532,140000.0
2007-09-11 12:30:00,16.98,17.0,16.97,17.0,74000.0,13.0609,13.0762,13.0532,13.0762,74000.0
2007-09-11 13:00:00,17.0,17.0,16.97,17.0,152500.0,13.0762,13.0762,13.0532,13.0762,152500.0
2007-09-11 13:30:00,16.99,17.03,16.99,17.01,311500.0,13.0686,13.0993,13.0686,13.0839,311500.0
2007-09-11 14:00:00,17.02,17.08,17.02,17.08,241500.0,13.0916,13.1378,13.0916,13.1378,241500.0
2007-09-11 14:30:00,17.08,17.08,17.05,17.06,115000.0,13.1378,13.1378,13.1147,13.1224,115000.0
2007-09-11 15:00:00,17.06,17.11,17.05,17.09,212500.0,13.1224,13.1609,13.1147,13.1455,212500.0
2007-09-11 15:30:00,17.09,17.11,17.03,17.09,230500.0,13.1455,13.1609,13.0993,13.1455,230500.0
2007-09-11 16:00:00,17.11,17.11,17.11,17.11,1000.0,13.1609,13.1609,13.1609,13.1609,1000.0
2007-09-12 09:30:00,17.06,17.14,17.03,17.13,455000.0,13.1224,13.1839,13.0993,13.1762,455000.0
2007-09-12 10:00:00,17.12,17.12,17.07,17.12,369000.0,13.1685,13.1685,13.1301,13.1685,369000.0
2007-09-12 10:30:00,17.11,17.15,17.09,17.1,466000.0,13.1609,13.1916,13.1455,13.1532,466000.0
2007-09-12 11:00:00,17.1,17.19,17.09,17.16,267500.0,13.1532,13.2224,13.1455,13.1993,267500.0
2007-09-12 11:30:00,17.16,17.16,17.14,17.15,146500.0,13.1993,13.1993,13.1839,13.1916,146500.0
2007-09-12 12:00:00,17.14,17.17,17.1,17.11,125500.0,13.1839,13.207,13.1532,13.1609,125500.0
2007-09-12 12:30:00,17.11,17.13,17.09,17.12,110500.0,13.1609,13.1762,13.1455,13.1685,110500.0
2007-09-12 13:00:00,17.11,17.11,17.06,17.09,142500.0,13.1609,13.1609,13.1224,13.1455,142500.0
2007-09-12 13:30:00,17.09,17.15,17.08,17.13,166000.0,13.1455,13.1916,13.1378,13.1762,166000.0
2007-09-12 14:00:00,17.14,17.2,17.13,17.14,251000.0,13.1839,13.2301,13.1762,13.1839,251000.0
2007-09-12 14:30:00,17.14,17.16,17.12,17.15,180000.0,13.1839,13.1993,13.1685,13.1916,180000.0
2007-09-12 15:00:00,17.16,17.16,17.09,17.09,2513500.0,13.1993,13.1993,13.1455,13.1455,2513500.0
2007-09-12 15:30:00,17.08,17.12,17.06,17.07,425500.0,13.1378,13.1685,13.1224,13.1301,425500.0
2007-09-12 16:00:00,17.07,17.13,17.07,17.13,11500.0,13.1301,13.1762,13.1301,13.1762,11500.0
2007-09-13 09:30:00,17.21,17.21,17.05,17.09,746500.0,13.2378,13.2378,13.1147,13.1455,746500.0
2007-09-13 10:00:00,17.09,17.13,17.07,17.1,272500.0,13.1455,13.1762,13.1301,13.1532,272500.0
2007-09-13 10:30:00,17.12,17.17,17.11,17.16,359500.0,13.1685,13.207,13.1609,13.1993,359500.0
2007-09-13 11:00:00,17.16,17.18,17.14,17.18,364000.0,13.1993,13.2147,13.1839,13.2147,364000.0
2007-09-13 11:30:00,17.17,17.18,17.13,17.16,161000.0,13.207,13.2147,13.1762,13.1993,161000.0
2007-09-13 12:00:00,17.16,17.19,17.14,17.18,146500.0,13.1993,13.2224,13.1839,13.2147,146500.0
2007-09-13 12:30:00,17.18,17.18,17.16,17.17,100000.0,13.2147,13.2147,13.1993,13.207,100000.0
2007-09-13 13:00:00,17.18,17.26,17.18,17.24,402500.0,13.2147,13.2762,13.2147,13.2608,402500.0
2007-09-13 13:30:00,17.24,17.25,17.23,17.23,115500.0,13.2608,13.2685,13.2532,13.2532,115500.0
2007-09-13 14:00:00,17.23,17.24,17.19,17.19,73000.0,13.2532,13.2608,13.2224,13.2224,73000.0
2007-09-13 14:30:00,17.19,17.23,17.19,17.21,185500.0,13.2224,13.2532,13.2224,13.2378,185500.0
2007-09-13 15:00:00,17.21,17.24,17.17,17.19,601500.0,13.2378,13.2608,13.207,13.2224,601500.0
2007-09-13 15:30:00,17.19,17.2,17.12,17.12,289000.0,13.2224,13.2301,13.1685,13.1685,289000.0
2007-09-13 16:00:00,17.12,17.13,17.12,17.13,35000.0,13.1685,13.1762,13.1685,13.1762,35000.0
2007-09-14 09:30:00,17.02,17.09,16.98,17.09,427500.0,13.0916,13.1455,13.0609,13.1455,427500.0
2007-09-14 10:00:00,17.07,17.14,17.07,17.11,439500.0,13.1301,13.1839,13.1301,13.1609,439500.0
2007-09-14 10:30:00,17.12,17.17,17.12,17.13,182000.0,13.1685,13.207,13.1685,13.1762,182000.0
2007-09-14 11:00:00,17.13,17.15,17.1,17.13,214500.0,13.1762,13.1916,13.1532,13.1762,214500.0
2007-09-14 11:30:00,17.13,17.2,17.13,17.18,146000.0,13.1762,13.2301,13.1762,13.2147,146000.0
2007-09-14 12:00:00,17.19,17.21,17.17,17.17,186000.0,13.2224,13.2378,13.207,13.207,186000.0
2007-09-14 12:30:00,17.18,17.19,17.16,17.17,204500.0,13.2147,13.2224,13.1993,13.207,204500.0
2007-09-14 13:00:00,17.16,17.2,17.15,17.2,311500.0,13.1993,13.2301,13.1916,13.2301,311500.0
2007-09-14 13:30:00,17.2,17.2,17.16,17.2,142500.0,13.2301,13.2301,13.1993,13.2301,142500.0
2007-09-14 14:00:00,17.2,17.2,17.17,17.18,214500.0,13.2301,13.2301,13.207,13.2147,214500.0
2007-09-14 14:30:00,17.18,17.2,17.14,17.16,234500.0,13.2147,13.2301,13.1839,13.1993,234500.0
2007-09-14 15:00:00,17.16,17.19,17.15,17.18,175500.0,13.1993,13.2224,13.1916,13.2147,175500.0
2007-09-14 15:30:00,17.18,17.22,17.17,17.18,172000.0,13.2147,13.2455,13.207,13.2147,172000.0
2007-09-14 16:00:00,17.19,17.2,17.19,17.2,26000.0,13.2224,13.2301,13.2224,13.2301,26000.0
2007-09-17 09:30:00,17.15,17.19,17.12,17.14,235000.0,13.1916,13.2224,13.1685,13.1839,235000.0
2007-09-17 10:00:00,17.14,17.16,17.11,17.12,334000.0,13.1839,13.1993,13.1609,13.1685,334000.0
2007-09-17 10:30:00,17.11,17.11,17.06,17.09,340500.0,13.1609,13.1609,13.1224,13.1455,340500.0
2007-09-17 11:00:00,17.09,17.11,17.09,17.09,135500.0,13.1455,13.1609,13.1455,13.1455,135500.0
2007-09-17 11:30:00,17.09,17.09,17.07,17.07,321500.0,13.1455,13.1455,13.1301,13.1301,321500.0
2007-09-17 12:00:00,17.08,17.09,17.06,17.09,124500.0,13.1378,13.1455,13.1224,13.1455,124500.0
2007-09-17 12:30:00,17.09,17.13,17.09,17.13,126000.0,13.1455,13.1762,13.1455,13.1762,126000.0
2007-09-17 13:00:00,17.13,17.14,17.11,17.12,110000.0,13.1762,13.1839,13.1609,13.1685,110000.0
2007-09-17 13:30:00,17.11,17.11,17.08,17.08,108500.0,13.1609,13.1609,13.1378,13.1378,108500.0
2007-09-17 14:00:00,17.08,17.11,17.08,17.1,144500.0,13.1378,13.1609,13.1378,13.1532,144500.0
2007-09-17 14:30:00,17.11,17.12,17.09,17.11,102500.0,13.1609,13.1685,13.1455,13.1609,102500.0
2007-09-17 15:00:00,17.09,17.16,17.09,17.14,184500.0,13.1455,13.1993,13.1455,13.1839,184500.0
2007-09-17 15:30:00,17.13,17.13,17.07,17.07,191500.0,13.1762,13.1762,13.1301,13.1301,191500.0
2007-09-17 16:00:00,17.08,17.12,17.08,17.12,72000.0,13.1378,13.1685,13.1378,13.1685,72000.0
2007-09-18 09:30:00,17.17,17.2,17.09,17.12,584500.0,13.207,13.2301,13.1455,13.1685,584500.0
2007-09-18 10:00:00,17.11,17.16,17.11,17.16,382000.0,13.1609,13.1993,13.1609,13.1993,382000.0
2007-09-18 10:30:00,17.16,17.18,17.15,17.18,117000.0,13.1993,13.2147,13.1916,13.2147,117000.0
2007-09-18 11:00:00,17.18,17.25,17.16,17.21,147500.0,13.2147,13.2685,13.1993,13.2378,147500.0
2007-09-18 11:30:00,17.21,17.23,17.21,17.22,87000.0,13.2378,13.2532,13.2378,13.2455,87000.0
2007-09-18 12:00:00,17.22,17.23,17.19,17.19,104500.0,13.2455,13.2532,13.2224,13.2224,104500.0
2007-09-18 12:30:00,17.2,17.22,17.19,17.2,59000.0,13.2301,13.2455,13.2224,13.2301,59000.0
2007-09-18 13:00:00,17.2,17.21,17.17,17.18,135000.0,13.2301,13.2378,13.207,13.2147,135000.0
2007-09-18 13:30:00,17.19,17.2,17.19,17.2,64000.0,13.2224,13.2301,13.2224,13.2301,64000.0
2007-09-18 14:00:00,17.2,17.4,17.12,17.38,2401000.0,13.2301,13.3839,13.1685,13.3685,2401000.0
2007-09-18 14:30:00,17.38,17.53,17.38,17.46,442500.0,13.3685,13.4839,13.3685,13.4301,442500.0
2007-09-18 15:00:00,17.46,17.53,17.43,17.53,277500.0,13.4301,13.4839,13.407,13.4839,277500.0
2007-09-18 15:30:00,17.54,17.59,17.53,17.58,361000.0,13.4916,13.5301,13.4839,13.5224,361000.0
2007-09-18 16:00:00,17.59,17.59,17.56,17.57,58000.0,13.5301,13.5301,13.507,13.5147,58000.0
2007-09-19 09:30:00,17.71,17.82,17.68,17.8,597500.0,13.6224,13.707,13.5993,13.6916,597500.0
2007-09-19 10:00:00,17.8,17.82,17.78,17.81,278000.0,13.6916,13.707,13.6762,13.6993,278000.0
2007-09-19 10:30:00,17.8,17.85,17.78,17.84,100000.0,13.6916,13.7301,13.6762,13.7224,100000.0
2007-09-19 11:00:00,17.85,17.85,17.82,17.82,189000.0,13.7301,13.7301,13.707,13.707,189000.0
2007-09-19 11:30:00,17.82,17.82,17.76,17.77,99000.0,13.707,13.707,13.6608,13.6685,99000.0
2007-09-19 12:00:00,17.77,17.78,17.75,17.76,59000.0,13.6685,13.6762,13.6531,13.6608,59000.0
2007-09-19 12:30:00,17.76,17.76,17.74,17.75,51000.0,13.6608,13.6608,13.6454,13.6531,51000.0
2007-09-19 13:00:00,17.75,17.75,17.68,17.69,200500.0,13.6531,13.6531,13.5993,13.607,200500.0
2007-09-19 13:30:00,17.68,17.71,17.67,17.68,142000.0,13.5993,13.6224,13.5916,13.5993,142000.0
2007-09-19 14:00:00,17.68,17.69,17.6,17.64,213000.0,13.5993,13.607,13.5378,13.5685,213000.0
2007-09-19 14:30:00,17.65,17.69,17.63,17.68,147500.0,13.5762,13.607,13.5608,13.5993,147500.0
2007-09-19 15:00:00,17.68,17.72,17.67,17.71,455000.0,13.5993,13.6301,13.5916,13.6224,455000.0
2007-09-19 15:30:00,17.71,17.71,17.66,17.67,177500.0,13.6224,13.6224,13.5839,13.5916,177500.0
2007-09-19 16:00:00,17.68,17.68,17.67,17.67,73500.0,13.5993,13.5993,13.5916,13.5916,73500.0
2007-09-20 09:30:00,17.65,17.65,17.55,17.62,412000.0,13.5762,13.5762,13.4993,13.5531,412000.0
2007-09-20 10:00:00,17.62,17.68,17.61,17.63,250000.0,13.5531,13.5993,13.5454,13.5608,250000.0
2007-09-20 10:30:00,17.63,17.64,17.6,17.62,71500.0,13.5608,13.5685,13.5378,13.5531,71500.0
2007-09-20 11:00:00,17.62,17.65,17.61,17.62,178500.0,13.5531,13.5762,13.5454,13.5531,178500.0
2007-09-20 11:30:00,17.62,17.62,17.59,17.61,151000.0,13.5531,13.5531,13.5301,13.5454,151000.0
2007-09-20 12:00:00,17.61,17.64,17.59,17.59,374500.0,13.5454,13.5685,13.5301,13.5301,374500.0
2007-09-20 12:30:00,17.59,17.61,17.58,17.61,163500.0,13.5301,13.5454,13.5224,13.5454,163500.0
2007-09-20 13:00:00,17.61,17.62,17.57,17.58,89500.0,13.5454,13.5531,13.5147,13.5224,89500.0
2007-09-20 13:30:00,17.59,17.62,17.58,17.6,360500.0,13.5301,13.5531,13.5224,13.5378,360500.0
2007-09-20 14:00:00,17.6,17.61,17.55,17.56,340000.0,13.5378,13.5454,13.4993,13.507,340000.0
2007-09-20 14:30:00,17.56,17.57,17.5,17.53,583500.0,13.507,13.5147,13.4608,13.4839,583500.0
2007-09-20 15:00:00,17.53,17.57,17.49,17.54,571000.0,13.4839,13.5147,13.4531,13.4916,571000.0
2007-09-20 15:30:00,17.54,17.58,17.53,17.54,387000.0,13.4916,13.5224,13.4839,13.4916,387000.0
2007-09-20 16:00:00,17.54,17.57,17.54,17.55,92500.0,13.4916,13.5147,13.4916,13.4993,92500.0
2007-09-21 09:30:00,17.62,17.66,17.6,17.6,920000.0,13.5531,13.5839,13.5378,13.5378,920000.0
2007-09-21 10:00:00,17.6,17.63,17.59,17.59,169500.0,13.5378,13.5608,13.5301,13.5301,169500.0
2007-09-21 10:30:00,17.59,17.6,17.58,17.59,260000.0,13.5301,13.5378,13.5224,13.5301,260000.0
2007-09-21 11:00:00,17.59,17.65,17.59,17.65,232500.0,13.5301,13.5762,13.5301,13.5762,232500.0
2007-09-21 11:30:00,17.65,17.66,17.64,17.66,188000.0,13.5762,13.5839,13.5685,13.5839,188000.0
2007-09-21 12:00:00,17.65,17.66,17.63,17.65,77500.0,13.5762,13.5839,13.5608,13.5762,77500.0
2007-09-21 12:30:00,17.65,17.67,17.64,17.64,111500.0,13.5762,13.5916,13.5685,13.5685,111500.0
2007-09-21 13:00:00,17.64,17.65,17.63,17.63,112000.0,13.5685,13.5762,13.5608,13.5608,112000.0
2007-09-21 13:30:00,17.64,17.64,17.61,17.61,201000.0,13.5685,13.5685,13.5454,13.5454,201000.0
2007-09-21 14:00:00,17.61,17.62,17.6,17.61,244500.0,13.5454,13.5531,13.5378,13.5454,244500.0
2007-09-21 14:30:00,17.62,17.63,17.59,17.61,116000.0,13.5531,13.5608,13.5301,13.5454,116000.0
2007-09-21 15:00:00,17.61,17.63,17.6,17.62,417500.0,13.5454,13.5608,13.5378,13.5531,417500.0
2007-09-21 15:30:00,17.62,17.62,17.57,17.57,573500.0,13.5531,13.5531,13.5147,13.5147,573500.0
2007-09-21 16:00:00,17.55,17.55,17.54,17.54,50500.0,13.4993,13.4993,13.4916,13.4916,50500.0
2007-09-24 09:30:00,17.58,17.62,17.48,17.48,413000.0,13.5224,13.5531,13.4455,13.4455,413000.0
2007-09-24 10:00:00,17.48,17.59,17.45,17.59,644500.0,13.4455,13.5301,13.4224,13.5301,644500.0
2007-09-24 10:30:00,17.59,17.6,17.55,17.58,431500.0,13.5301,13.5378,13.4993,13.5224,431500.0
2007-09-24 11:00:00,17.57,17.6,17.56,17.57,436000.0,13.5147,13.5378,13.507,13.5147,436000.0
2007-09-24 11:30:00,17.56,17.58,17.54,17.57,154500.0,13.507,13.5224,13.4916,13.5147,154500.0
2007-09-24 12:00:00,17.57,17.59,17.56,17.57,151500.0,13.5147,13.5301,13.507,13.5147,151500.0
2007-09-24 12:30:00,17.57,17.57,17.53,17.54,388000.0,13.5147,13.5147,13.4839,13.4916,388000.0
2007-09-24 13:00:00,17.54,17.54,17.47,17.48,177000.0,13.4916,13.4916,13.4378,13.4455,177000.0
2007-09-24 13:30:00,17.47,17.47,17.44,17.47,314500.0,13.4378,13.4378,13.4147,13.4378,314500.0
2007-09-24 14:00:00,17.47,17.49,17.44,17.44,197000.0,13.4378,13.4531,13.4147,13.4147,197000.0
2007-09-24 14:30:00,17.43,17.46,17.42,17.46,253500.0,13.407,13.4301,13.3993,13.4301,253500.0
2007-09-24 15:00:00,17.45,17.47,17.42,17.47,277500.0,13.4224,13.4378,13.3993,13.4378,277500.0
2007-09-24 15:30:00,17.46,17.47,17.44,17.47,133500.0,13.4301,13.4378,13.4147,13.4378,133500.0
2007-09-24 16:00:00,17.47,17.48,17.47,17.48,23000.0,13.4378,13.4455,13.4378,13.4455,23000.0
2007-09-25 09:30:00,17.37,17.37,17.31,17.34,328500.0,13.3608,13.3608,13.3147,13.3378,328500.0
2007-09-25 10:00:00,17.33,17.41,17.29,17.37,925000.0,13.3301,13.3916,13.2993,13.3608,925000.0
2007-09-25 10:30:00,17.37,17.41,17.36,17.38,463000.0,13.3608,13.3916,13.3532,13.3685,463000.0
2007-09-25 11:00:00,17.37,17.41,17.36,17.36,316000.0,13.3608,13.3916,13.3532,13.3532,316000.0
2007-09-25 11:30:00,17.36,17.38,17.35,17.38,247000.0,13.3532,13.3685,13.3455,13.3685,247000.0
2007-09-25 12:00:00,17.37,17.39,17.36,17.38,199000.0,13.3608,13.3762,13.3532,13.3685,199000.0
2007-09-25 12:30:00,17.38,17.41,17.37,17.4,153500.0,13.3685,13.3916,13.3608,13.3839,153500.0
2007-09-25 13:00:00,17.4,17.44,17.39,17.43,144000.0,13.3839,13.4147,13.3762,13.407,144000.0
2007-09-25 13:30:00,17.44,17.44,17.4,17.42,196500.0,13.4147,13.4147,13.3839,13.3993,196500.0
2007-09-25 14:00:00,17.42,17.42,17.39,17.42,203000.0,13.3993,13.3993,13.3762,13.3993,203000.0
2007-09-25 14:30:00,17.42,17.46,17.41,17.45,240500.0,13.3993,13.4301,13.3916,13.4224,240500.0
2007-09-25 15:00:00,17.46,17.47,17.43,17.44,140000.0,13.4301,13.4378,13.407,13.4147,140000.0
2007-09-25 15:30:00,17.44,17.48,17.41,17.46,298000.0,13.4147,13.4455,13.3916,13.4301,298000.0
2007-09-25 16:00:00,17.47,17.47,17.46,17.46,16000.0,13.4378,13.4378,13.4301,13.4301,16000.0
2007-09-26 09:30:00,17.48,17.49,17.45,17.49,115500.0,13.4783,13.486,13.4551,13.486,115500.0
2007-09-26 10:00:00,17.5,17.52,17.48,17.51,191500.0,13.4937,13.5091,13.4783,13.5014,191500.0
2007-09-26 10:30:00,17.51,17.51,17.47,17.51,621000.0,13.5014,13.5014,13.4706,13.5014,621000.0
2007-09-26 11:00:00,17.51,17.57,17.51,17.54,330000.0,13.5014,13.5477,13.5014,13.5245,330000.0
2007-09-26 11:30:00,17.54,17.56,17.54,17.55,180500.0,13.5245,13.54,13.5245,13.5322,180500.0
2007-09-26 12:00:00,17.55,17.55,17.53,17.54,96500.0,13.5322,13.5322,13.5168,13.5245,96500.0
2007-09-26 12:30:00,17.54,17.55,17.52,17.52,52500.0,13.5245,13.5322,13.5091,13.5091,52500.0
2007-09-26 13:00:00,17.52,17.53,17.52,17.52,39000.0,13.5091,13.5168,13.5091,13.5091,39000.0
2007-09-26 13:30:00,17.52,17.52,17.43,17.45,470000.0,13.5091,13.5091,13.4397,13.4551,470000.0
2007-09-26 14:00:00,17.45,17.49,17.45,17.47,132000.0,13.4551,13.486,13.4551,13.4706,132000.0
2007-09-26 14:30:00,17.47,17.5,17.46,17.49,321500.0,13.4706,13.4937,13.4628,13.486,321500.0
2007-09-26 15:00:00,17.49,17.57,17.49,17.55,406500.0,13.486,13.5477,13.486,13.5322,406500.0
2007-09-26 15:30:00,17.55,17.55,17.5,17.54,305500.0,13.5322,13.5322,13.4937,13.5245,305500.0
2007-09-26 16:00:00,17.55,17.55,17.55,17.55,500.0,13.5322,13.5322,13.5322,13.5322,500.0
2007-09-27 09:30:00,17.58,17.61,17.57,17.58,351500.0,13.5554,13.5785,13.5477,13.5554,351500.0
2007-09-27 10:00:00,17.58,17.63,17.57,17.6,574000.0,13.5554,13.5939,13.5477,13.5708,574000.0
2007-09-27 10:30:00,17.61,17.64,17.59,17.63,129500.0,13.5785,13.6016,13.5631,13.5939,129500.0
2007-09-27 11:00:00,17.62,17.64,17.59,17.59,169500.0,13.5862,13.6016,13.5631,13.5631,169500.0
2007-09-27 11:30:00,17.59,17.62,17.59,17.61,103500.0,13.5631,13.5862,13.5631,13.5785,103500.0
2007-09-27 12:00:00,17.61,17.64,17.61,17.64,79000.0,13.5785,13.6016,13.5785,13.6016,79000.0
2007-09-27 12:30:00,17.63,17.64,17.62,17.63,198500.0,13.5939,13.6016,13.5862,13.5939,198500.0
2007-09-27 13:00:00,17.63,17.64,17.62,17.63,128000.0,13.5939,13.6016,13.5862,13.5939,128000.0
2007-09-27 13:30:00,17.63,17.63,17.6,17.62,201000.0,13.5939,13.5939,13.5708,13.5862,201000.0
2007-09-27 14:00:00,17.62,17.66,17.62,17.65,304000.0,13.5862,13.6171,13.5862,13.6093,304000.0
2007-09-27 14:30:00,17.65,17.65,17.61,17.63,217000.0,13.6093,13.6093,13.5785,13.5939,217000.0
2007-09-27 15:00:00,17.63,17.66,17.63,17.64,403000.0,13.5939,13.6171,13.5939,13.6016,403000.0
2007-09-27 15:30:00,17.65,17.68,17.64,17.66,346500.0,13.6093,13.6325,13.6016,13.6171,346500.0
2007-09-27 16:00:00,17.66,17.67,17.66,17.66,187000.0,13.6171,13.6248,13.6171,13.6171,187000.0
2007-09-28 09:30:00,17.7,17.74,17.69,17.72,86000.0,13.6479,13.6787,13.6402,13.6633,86000.0
2007-09-28 10:00:00,17.72,17.73,17.63,17.63,88500.0,13.6633,13.671,13.5939,13.5939,88500.0
2007-09-28 10:30:00,17.61,17.65,17.6,17.64,115000.0,13.5785,13.6093,13.5708,13.6016,115000.0
2007-09-28 11:00:00,17.65,17.68,17.64,17.66,132500.0,13.6093,13.6325,13.6016,13.6171,132500.0
2007-09-28 11:30:00,17.65,17.67,17.64,17.65,168500.0,13.6093,13.6248,13.6016,13.6093,168500.0
2007-09-28 12:00:00,17.65,17.66,17.64,17.64,37000.0,13.6093,13.6171,13.6016,13.6016,37000.0
2007-09-28 12:30:00,17.65,17.66,17.64,17.65,64500.0,13.6093,13.6171,13.6016,13.6093,64500.0
2007-09-28 13:00:00,17.65,17.69,17.64,17.67,324000.0,13.6093,13.6402,13.6016,13.6248,324000.0
2007-09-28 13:30:00,17.67,17.69,17.67,17.69,53500.0,13.6248,13.6402,13.6248,13.6402,53500.0
2007-09-28 14:00:00,17.7,17.7,17.66,17.67,108500.0,13.6479,13.6479,13.6171,13.6248,108500.0
2007-09-28 14:30:00,17.65,17.66,17.61,17.61,111500.0,13.6093,13.6171,13.5785,13.5785,111500.0
2007-09-28 15:00:00,17.62,17.64,17.55,17.58,334500.0,13.5862,13.6016,13.5322,13.5554,334500.0
2007-09-28 15:30:00,17.58,17.62,17.57,17.6,698500.0,13.5554,13.5862,13.5477,13.5708,698500.0
2007-09-28 16:00:00,17.59,17.64,17.59,17.64,160500.0,13.5631,13.6016,13.5631,13.6016,160500.0
2007-10-01 09:30:00,17.65,17.76,17.65,17.73,277000.0,13.6093,13.6942,13.6093,13.671,277000.0
2007-10-01 10:00:00,17.72,17.8,17.72,17.77,584000.0,13.6633,13.725,13.6633,13.7019,584000.0
2007-10-01 10:30:00,17.77,17.78,17.74,17.75,225000.0,13.7019,13.7096,13.6787,13.6865,225000.0
2007-10-01 11:00:00,17.75,17.76,17.72,17.73,481500.0,13.6865,13.6942,13.6633,13.671,481500.0
2007-10-01 11:30:00,17.73,17.8,17.73,17.79,532000.0,13.671,13.725,13.671,13.7173,532000.0
2007-10-01 12:00:00,17.79,17.81,17.77,17.8,314500.0,13.7173,13.7327,13.7019,13.725,314500.0
2007-10-01 12:30:00,17.79,17.81,17.77,17.77,107000.0,13.7173,13.7327,13.7019,13.7019,107000.0
2007-10-01 13:00:00,17.77,17.83,17.77,17.82,211500.0,13.7019,13.7481,13.7019,13.7404,211500.0
2007-10-01 13:30:00,17.82,17.85,17.81,17.82,397500.0,13.7404,13.7636,13.7327,13.7404,397500.0
2007-10-01 14:00:00,17.82,17.86,17.82,17.83,106500.0,13.7404,13.7713,13.7404,13.7481,106500.0
2007-10-01 14:30:00,17.83,17.86,17.82,17.86,229500.0,13.7481,13.7713,13.7404,13.7713,229500.0
2007-10-01 15:00:00,17.86,17.87,17.84,17.85,303000.0,13.7713,13.779,13.7558,13.7636,303000.0
2007-10-01 15:30:00,17.85,17.85,17.78,17.83,636500.0,13.7636,13.7636,13.7096,13.7481,636500.0
2007-10-01 16:00:00,17.83,17.86,17.82,17.84,151000.0,13.7481,13.7713,13.7404,13.7558,151000.0
2007-10-02 09:30:00,17.86,17.88,17.84,17.87,306500.0,13.7713,13.7867,13.7558,13.779,306500.0
2007-10-02 10:00:00,17.87,17.92,17.85,17.87,403000.0,13.779,13.8175,13.7636,13.779,403000.0
2007-10-02 10:30:00,17.87,17.88,17.83,17.88,502000.0,13.779,13.7867,13.7481,13.7867,502000.0
2007-10-02 11:00:00,17.87,17.89,17.85,17.89,466000.0,13.779,13.7944,13.7636,13.7944,466000.0
2007-10-02 11:30:00,17.9,17.9,17.88,17.89,32000.0,13.8021,13.8021,13.7867,13.7944,32000.0
2007-10-02 12:00:00,17.9,17.9,17.88,17.88,110500.0,13.8021,13.8021,13.7867,13.7867,110500.0
2007-10-02 12:30:00,17.88,17.88,17.86,17.88,139000.0,13.7867,13.7867,13.7713,13.7867,139000.0
2007-10-02 13:00:00,17.87,17.89,17.86,17.86,113500.0,13.779,13.7944,13.7713,13.7713,113500.0
2007-10-02 13:30:00,17.86,17.9,17.85,17.9,225000.0,13.7713,13.8021,13.7636,13.8021,225000.0
2007-10-02 14:00:00,17.9,17.93,17.88,17.92,302500.0,13.8021,13.8252,13.7867,13.8175,302500.0
2007-10-02 14:30:00,17.93,17.95,17.91,17.94,239000.0,13.8252,13.8407,13.8098,13.833,239000.0
2007-10-02 15:00:00,17.94,17.94,17.92,17.93,323500.0,13.833,13.833,13.8175,13.8252,323500.0
2007-10-02 15:30:00,17.92,17.97,17.92,17.93,299500.0,13.8175,13.8561,13.8175,13.8252,299500.0
2007-10-02 16:00:00,17.93,17.93,17.89,17.91,1046000.0,13.8252,13.8252,13.7944,13.8098,1046000.0
2007-10-03 09:30:00,17.9,17.9,17.81,17.82,165500.0,13.8021,13.8021,13.7327,13.7404,165500.0
2007-10-03 10:00:00,17.82,17.9,17.82,17.9,299500.0,13.7404,13.8021,13.7404,13.8021,299500.0
2007-10-03 10:30:00,17.9,17.92,17.87,17.92,131000.0,13.8021,13.8175,13.779,13.8175,131000.0
2007-10-03 11:00:00,17.93,17.95,17.91,17.94,180500.0,13.8252,13.8407,13.8098,13.833,180500.0
2007-10-03 11:30:00,17.93,17.96,17.93,17.96,88500.0,13.8252,13.8484,13.8252,13.8484,88500.0
2007-10-03 12:00:00,17.96,17.97,17.95,17.95,87500.0,13.8484,13.8561,13.8407,13.8407,87500.0
2007-10-03 12:30:00,17.95,17.96,17.94,17.96,86500.0,13.8407,13.8484,13.833,13.8484,86500.0
2007-10-03 13:00:00,17.96,17.97,17.9,17.91,189000.0,13.8484,13.8561,13.8021,13.8098,189000.0
2007-10-03 13:30:00,17.92,17.93,17.89,17.9,56500.0,13.8175,13.8252,13.7944,13.8021,56500.0
2007-10-03 14:00:00,17.9,17.9,17.86,17.88,156000.0,13.8021,13.8021,13.7713,13.7867,156000.0
2007-10-03 14:30:00,17.88,17.89,17.85,17.88,80000.0,13.7867,13.7944,13.7636,13.7867,80000.0
2007-10-03 15:00:00,17.87,17.91,17.86,17.88,130000.0,13.779,13.8098,13.7713,13.7867,130000.0
2007-10-03 15:30:00,17.88,17.92,17.87,17.91,178000.0,13.7867,13.8175,13.779,13.8098,178000.0
2007-10-03 16:00:00,17.93,17.94,17.92,17.94,44500.0,13.8252,13.833,13.8175,13.833,44500.0
2007-10-04 09:30:00,17.98,17.99,17.86,17.88,397000.0,13.8638,13.8715,13.7713,13.7867,397000.0
2007-10-04 10:00:00,17.87,17.92,17.87,17.88,238500.0,13.779,13.8175,13.779,13.7867,238500.0
2007-10-04 10:30:00,17.88,17.95,17.88,17.93,377500.0,13.7867,13.8407,13.7867,13.8252,377500.0
2007-10-04 11:00:00,17.92,17.92,17.9,17.91,172000.0,13.8175,13.8175,13.8021,13.8098,172000.0
2007-10-04 11:30:00,17.9,17.92,17.88,17.88,89000.0,13.8021,13.8175,13.7867,13.7867,89000.0
2007-10-04 12:00:00,17.89,17.89,17.87,17.88,41500.0,13.7944,13.7944,13.779,13.7867,41500.0
2007-10-04 12:30:00,17.88,17.91,17.88,17.9,116000.0,13.7867,13.8098,13.7867,13.8021,116000.0
2007-10-04 13:00:00,17.9,17.9,17.87,17.9,130000.0,13.8021,13.8021,13.779,13.8021,130000.0
2007-10-04 13:30:00,17.9,17.91,17.89,17.89,40000.0,13.8021,13.8098,13.7944,13.7944,40000.0
2007-10-04 14:00:00,17.89,17.9,17.88,17.88,42000.0,13.7944,13.8021,13.7867,13.7867,42000.0
2007-10-04 14:30:00,17.89,17.89,17.87,17.88,123500.0,13.7944,13.7944,13.779,13.7867,123500.0
2007-10-04 15:00:00,17.88,17.89,17.88,17.88,193000.0,13.7867,13.7944,13.7867,13.7867,193000.0
2007-10-04 15:30:00,17.88,17.91,17.87,17.9,255000.0,13.7867,13.8098,13.779,13.8021,255000.0
2007-10-04 16:00:00,17.89,17.9,17.89,17.89,6000.0,13.7944,13.8021,13.7944,13.7944,6000.0
2007-10-05 09:30:00,18.02,18.05,18.0,18.03,188500.0,13.8946,13.9178,13.8792,13.9024,188500.0
2007-10-05 10:00:00,18.03,18.06,18.01,18.01,309000.0,13.9024,13.9255,13.8869,13.8869,309000.0
2007-10-05 10:30:00,18.01,18.04,17.99,18.04,303000.0,13.8869,13.9101,13.8715,13.9101,303000.0
2007-10-05 11:00:00,18.05,18.11,18.05,18.1,481500.0,13.9178,13.964,13.9178,13.9563,481500.0
2007-10-05 11:30:00,18.1,18.14,18.1,18.14,292000.0,13.9563,13.9872,13.9563,13.9872,292000.0
2007-10-05 12:00:00,18.14,18.14,18.12,18.13,84500.0,13.9872,13.9872,13.9717,13.9795,84500.0
2007-10-05 12:30:00,18.13,18.13,18.11,18.12,92000.0,13.9795,13.9795,13.964,13.9717,92000.0
2007-10-05 13:00:00,18.12,18.13,18.1,18.12,43500.0,13.9717,13.9795,13.9563,13.9717,43500.0
2007-10-05 13:30:00,18.12,18.17,18.12,18.16,123000.0,13.9717,14.0103,13.9717,14.0026,123000.0
2007-10-05 14:00:00,18.17,18.18,18.15,18.17,331500.0,14.0103,14.018,13.9949,14.0103,331500.0
2007-10-05 14:30:00,18.17,18.19,18.16,18.17,95500.0,14.0103,14.0257,14.0026,14.0103,95500.0
2007-10-05 15:00:00,18.19,18.2,18.17,18.17,155500.0,14.0257,14.0334,14.0103,14.0103,155500.0
2007-10-05 15:30:00,18.18,18.19,18.13,18.19,217000.0,14.018,14.0257,13.9795,14.0257,217000.0
2007-10-05 16:00:00,18.19,18.21,18.19,18.2,62500.0,14.0257,14.0411,14.0257,14.0334,62500.0
2007-10-08 09:30:00,18.15,18.16,18.1,18.11,322000.0,13.9949,14.0026,13.9563,13.964,322000.0
2007-10-08 10:00:00,18.12,18.25,18.12,18.16,244500.0,13.9717,14.072,13.9717,14.0026,244500.0
2007-10-08 10:30:00,18.16,18.16,18.14,18.14,103000.0,14.0026,14.0026,13.9872,13.9872,103000.0
2007-10-08 11:00:00,18.13,18.13,18.05,18.07,189500.0,13.9795,13.9795,13.9178,13.9332,189500.0
2007-10-08 11:30:00,18.06,18.08,18.05,18.08,51000.0,13.9255,13.9409,13.9178,13.9409,51000.0
2007-10-08 12:00:00,18.09,18.1,18.07,18.07,75500.0,13.9486,13.9563,13.9332,13.9332,75500.0
2007-10-08 12:30:00,18.08,18.11,18.07,18.1,63500.0,13.9409,13.964,13.9332,13.9563,63500.0
2007-10-08 13:00:00,18.1,18.1,18.09,18.1,51000.0,13.9563,13.9563,13.9486,13.9563,51000.0
2007-10-08 13:30:00,18.1,18.11,18.07,18.08,56000.0,13.9563,13.964,13.9332,13.9409,56000.0
2007-10-08 14:00:00,18.08,18.11,18.06,18.1,66500.0,13.9409,13.964,13.9255,13.9563,66500.0
2007-10-08 14:30:00,18.11,18.11,18.07,18.07,47000.0,13.964,13.964,13.9332,13.9332,47000.0
2007-10-08 15:00:00,18.08,18.1,18.08,18.09,61000.0,13.9409,13.9563,13.9409,13.9486,61000.0
2007-10-08 15:30:00,18.09,18.11,18.08,18.09,70500.0,13.9486,13.964,13.9409,13.9486,70500.0
2007-10-08 16:00:00,18.1,18.1,18.08,18.08,46000.0,13.9563,13.9563,13.9409,13.9409,46000.0
2007-10-09 09:30:00,18.16,18.17,18.11,18.11,394500.0,14.0026,14.0103,13.964,13.964,394500.0
2007-10-09 10:00:00,18.12,18.14,18.1,18.12,211500.0,13.9717,13.9872,13.9563,13.9717,211500.0
2007-10-09 10:30:00,18.11,18.15,18.1,18.15,103500.0,13.964,13.9949,13.9563,13.9949,103500.0
2007-10-09 11:00:00,18.15,18.16,18.14,18.14,103500.0,13.9949,14.0026,13.9872,13.9872,103500.0
2007-10-09 11:30:00,18.14,18.15,18.12,18.14,105000.0,13.9872,13.9949,13.9717,13.9872,105000.0
2007-10-09 12:00:00,18.14,18.14,18.13,18.13,37000.0,13.9872,13.9872,13.9795,13.9795,37000.0
2007-10-09 12:30:00,18.13,18.13,18.1,18.13,85000.0,13.9795,13.9795,13.9563,13.9795,85000.0
2007-10-09 13:00:00,18.13,18.13,18.09,18.1,161500.0,13.9795,13.9795,13.9486,13.9563,161500.0
2007-10-09 13:30:00,18.1,18.12,18.09,18.12,302000.0,13.9563,13.9717,13.9486,13.9717,302000.0
2007-10-09 14:00:00,18.12,18.18,18.09,18.18,630000.0,13.9717,14.018,13.9486,14.018,630000.0
2007-10-09 14:30:00,18.18,18.2,18.17,18.2,497000.0,14.018,14.0334,14.0103,14.0334,497000.0
2007-10-09 15:00:00,18.2,18.23,18.18,18.22,131500.0,14.0334,14.0566,14.018,14.0489,131500.0
2007-10-09 15:30:00,18.22,18.25,18.19,18.25,230000.0,14.0489,14.072,14.0257,14.072,230000.0
2007-10-09 16:00:00,18.27,18.27,18.26,18.26,29500.0,14.0874,14.0874,14.0797,14.0797,29500.0
2007-10-10 09:30:00,18.23,18.24,18.19,18.19,192500.0,14.0566,14.0643,14.0257,14.0257,192500.0
2007-10-10 10:00:00,18.19,18.19,18.16,18.19,161000.0,14.0257,14.0257,14.0026,14.0257,161000.0
2007-10-10 10:30:00,18.19,18.21,18.18,18.19,200500.0,14.0257,14.0411,14.018,14.0257,200500.0
2007-10-10 11:00:00,18.18,18.22,18.18,18.22,78000.0,14.018,14.0489,14.018,14.0489,78000.0
2007-10-10 11:30:00,18.22,18.23,18.18,18.19,132500.0,14.0489,14.0566,14.018,14.0257,132500.0
2007-10-10 12:00:00,18.19,18.21,18.18,18.19,143500.0,14.0257,14.0411,14.018,14.0257,143500.0
2007-10-10 12:30:00,18.19,18.21,18.19,18.2,251500.0,14.0257,14.0411,14.0257,14.0334,251500.0
2007-10-10 13:00:00,18.2,18.2,18.13,18.13,430500.0,14.0334,14.0334,13.9795,13.9795,430500.0
2007-10-10 13:30:00,18.12,18.16,18.12,18.16,110000.0,13.9717,14.0026,13.9717,14.0026,110000.0
2007-10-10 14:00:00,18.16,18.21,18.15,18.21,152500.0,14.0026,14.0411,13.9949,14.0411,152500.0
2007-10-10 14:30:00,18.21,18.22,18.2,18.22,1876500.0,14.0411,14.0489,14.0334,14.0489,1876500.0
2007-10-10 15:00:00,18.22,18.27,18.22,18.24,196500.0,14.0489,14.0874,14.0489,14.0643,196500.0
2007-10-10 15:30:00,18.25,18.25,18.21,18.23,241000.0,14.072,14.072,14.0411,14.0566,241000.0
2007-10-10 16:00:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-11 09:30:00,18.32,18.36,18.3,18.34,247500.0,14.126,14.1568,14.1105,14.1414,247500.0
2007-10-11 10:00:00,18.35,18.36,18.33,18.36,206000.0,14.1491,14.1568,14.1337,14.1568,206000.0
2007-10-11 10:30:00,18.36,18.37,18.33,18.35,205500.0,14.1568,14.1645,14.1337,14.1491,205500.0
2007-10-11 11:00:00,18.35,18.35,18.31,18.33,62000.0,14.1491,14.1491,14.1183,14.1337,62000.0
2007-10-11 11:30:00,18.33,18.36,18.33,18.34,189500.0,14.1337,14.1568,14.1337,14.1414,189500.0
2007-10-11 12:00:00,18.35,18.37,18.33,18.36,208500.0,14.1491,14.1645,14.1337,14.1568,208500.0
2007-10-11 12:30:00,18.37,18.39,18.37,18.38,60500.0,14.1645,14.1799,14.1645,14.1722,60500.0
2007-10-11 13:00:00,18.37,18.39,18.36,18.36,80000.0,14.1645,14.1799,14.1568,14.1568,80000.0
2007-10-11 13:30:00,18.36,18.36,18.31,18.31,144500.0,14.1568,14.1568,14.1183,14.1183,144500.0
2007-10-11 14:00:00,18.31,18.31,18.11,18.12,874500.0,14.1183,14.1183,13.964,13.9717,874500.0
2007-10-11 14:30:00,18.12,18.23,18.08,18.16,1420000.0,13.9717,14.0566,13.9409,14.0026,1420000.0
2007-10-11 15:00:00,18.16,18.17,18.01,18.03,576000.0,14.0026,14.0103,13.8869,13.9024,576000.0
2007-10-11 15:30:00,18.02,18.14,18.01,18.13,445000.0,13.8946,13.9872,13.8869,13.9795,445000.0
2007-10-11 16:00:00,18.13,18.13,18.13,18.13,500.0,13.9795,13.9795,13.9795,13.9795,500.0
2007-10-12 09:30:00,18.16,18.19,18.12,18.16,229000.0,14.0026,14.0257,13.9717,14.0026,229000.0
2007-10-12 10:00:00,18.16,18.18,18.11,18.17,382000.0,14.0026,14.018,13.964,14.0103,382000.0
2007-10-12 10:30:00,18.18,18.18,18.13,18.16,187000.0,14.018,14.018,13.9795,14.0026,187000.0
2007-10-12 11:00:00,18.17,18.23,18.16,18.22,297000.0,14.0103,14.0566,14.0026,14.0489,297000.0
2007-10-12 11:30:00,18.22,18.22,18.19,18.2,255500.0,14.0489,14.0489,14.0257,14.0334,255500.0
2007-10-12 12:00:00,18.19,18.22,18.17,18.2,1338000.0,14.0257,14.0489,14.0103,14.0334,1338000.0
2007-10-12 12:30:00,18.19,18.21,18.17,18.2,205000.0,14.0257,14.0411,14.0103,14.0334,205000.0
2007-10-12 13:00:00,18.21,18.21,18.12,18.14,209000.0,14.0411,14.0411,13.9717,13.9872,209000.0
2007-10-12 13:30:00,18.14,18.19,18.13,18.16,56500.0,13.9872,14.0257,13.9795,14.0026,56500.0
2007-10-12 14:00:00,18.17,18.2,18.16,18.16,262500.0,14.0103,14.0334,14.0026,14.0026,262500.0
2007-10-12 14:30:00,18.17,18.19,18.16,18.17,78500.0,14.0103,14.0257,14.0026,14.0103,78500.0
2007-10-12 15:00:00,18.16,18.17,18.12,18.13,168000.0,14.0026,14.0103,13.9717,13.9795,168000.0
2007-10-12 15:30:00,18.13,18.16,18.12,18.12,170500.0,13.9795,14.0026,13.9717,13.9717,170500.0
2007-10-12 16:00:00,18.12,18.16,18.12,18.16,41000.0,13.9717,14.0026,13.9717,14.0026,41000.0
2007-10-15 09:30:00,18.17,18.17,18.1,18.1,117000.0,14.0103,14.0103,13.9563,13.9563,117000.0
2007-10-15 10:00:00,18.1,18.13,18.07,18.1,161500.0,13.9563,13.9795,13.9332,13.9563,161500.0
2007-10-15 10:30:00,18.11,18.11,18.02,18.02,167500.0,13.964,13.964,13.8946,13.8946,167500.0
2007-10-15 11:00:00,18.01,18.02,17.95,17.99,347000.0,13.8869,13.8946,13.8407,13.8715,347000.0
2007-10-15 11:30:00,18.0,18.05,17.98,18.04,134000.0,13.8792,13.9178,13.8638,13.9101,134000.0
2007-10-15 12:00:00,18.03,18.06,18.01,18.01,113000.0,13.9024,13.9255,13.8869,13.8869,113000.0
2007-10-15 12:30:00,18.0,18.03,17.96,17.98,140500.0,13.8792,13.9024,13.8484,13.8638,140500.0
2007-10-15 13:00:00,17.98,17.99,17.95,17.99,105000.0,13.8638,13.8715,13.8407,13.8715,105000.0
2007-10-15 13:30:00,17.99,18.0,17.96,17.99,94500.0,13.8715,13.8792,13.8484,13.8715,94500.0
2007-10-15 14:00:00,17.99,17.99,17.93,17.98,179000.0,13.8715,13.8715,13.8252,13.8638,179000.0
2007-10-15 14:30:00,17.99,17.99,17.95,17.95,118000.0,13.8715,13.8715,13.8407,13.8407,118000.0
2007-10-15 15:00:00,17.96,18.01,17.91,17.94,277500.0,13.8484,13.8869,13.8098,13.833,277500.0
2007-10-15 15:30:00,17.94,18.02,17.93,18.02,283500.0,13.833,13.8946,13.8252,13.8946,283500.0
2007-10-15 16:00:00,18.03,18.06,18.03,18.06,60500.0,13.9024,13.9255,13.9024,13.9255,60500.0
2007-10-16 09:30:00,18.03,18.03,17.94,17.97,410000.0,13.9024,13.9024,13.833,13.8561,410000.0
2007-10-16 10:00:00,17.97,17.97,17.88,17.89,496500.0,13.8561,13.8561,13.7867,13.7944,496500.0
2007-10-16 10:30:00,17.89,17.94,17.88,17.93,318500.0,13.7944,13.833,13.7867,13.8252,318500.0
2007-10-16 11:00:00,17.93,17.96,17.92,17.95,142500.0,13.8252,13.8484,13.8175,13.8407,142500.0
2007-10-16 11:30:00,17.96,17.99,17.93,17.94,223500.0,13.8484,13.8715,13.8252,13.833,223500.0
2007-10-16 12:00:00,17.93,17.96,17.91,17.94,156000.0,13.8252,13.8484,13.8098,13.833,156000.0
2007-10-16 12:30:00,17.95,17.96,17.93,17.94,104500.0,13.8407,13.8484,13.8252,13.833,104500.0
2007-10-16 13:00:00,17.94,17.94,17.88,17.91,120500.0,13.833,13.833,13.7867,13.8098,120500.0
2007-10-16 13:30:00,17.9,17.94,17.89,17.91,219500.0,13.8021,13.833,13.7944,13.8098,219500.0
2007-10-16 14:00:00,17.91,17.94,17.9,17.91,386500.0,13.8098,13.833,13.8021,13.8098,386500.0
2007-10-16 14:30:00,17.9,17.9,17.86,17.87,504500.0,13.8021,13.8021,13.7713,13.779,504500.0
2007-10-16 15:00:00,17.87,17.89,17.84,17.86,271500.0,13.779,13.7944,13.7558,13.7713,271500.0
2007-10-16 15:30:00,17.86,17.91,17.85,17.85,528500.0,13.7713,13.8098,13.7636,13.7636,528500.0
2007-10-16 16:00:00,17.85,17.85,17.85,17.85,41500.0,13.7636,13.7636,13.7636,13.7636,41500.0
2007-10-17 09:30:00,17.98,18.03,17.97,17.97,567500.0,13.8638,13.9024,13.8561,13.8561,567500.0
2007-10-17 10:00:00,17.95,17.99,17.95,17.95,127000.0,13.8407,13.8715,13.8407,13.8407,127000.0
2007-10-17 10:30:00,17.96,17.98,17.89,17.91,153500.0,13.8484,13.8638,13.7944,13.8098,153500.0
2007-10-17 11:00:00,17.9,17.92,17.89,17.92,138000.0,13.8021,13.8175,13.7944,13.8175,138000.0
2007-10-17 11:30:00,17.93,17.95,17.92,17.94,121000.0,13.8252,13.8407,13.8175,13.833,121000.0
2007-10-17 12:00:00,17.93,17.94,17.86,17.87,95500.0,13.8252,13.833,13.7713,13.779,95500.0
2007-10-17 12:30:00,17.87,17.88,17.81,17.81,171500.0,13.779,13.7867,13.7327,13.7327,171500.0
2007-10-17 13:00:00,17.81,17.83,17.76,17.77,282000.0,13.7327,13.7481,13.6942,13.7019,282000.0
2007-10-17 13:30:00,17.77,17.82,17.69,17.72,343000.0,13.7019,13.7404,13.6402,13.6633,343000.0
2007-10-17 14:00:00,17.71,17.77,17.7,17.74,609500.0,13.6556,13.7019,13.6479,13.6787,609500.0
2007-10-17 14:30:00,17.75,17.77,17.71,17.77,116000.0,13.6865,13.7019,13.6556,13.7019,116000.0
2007-10-17 15:00:00,17.78,17.83,17.77,17.81,246000.0,13.7096,13.7481,13.7019,13.7327,246000.0
2007-10-17 15:30:00,17.81,17.89,17.76,17.89,364500.0,13.7327,13.7944,13.6942,13.7944,364500.0
2007-10-17 16:00:00,17.9,17.93,17.89,17.92,71000.0,13.8021,13.8252,13.7944,13.8175,71000.0
2007-10-18 09:30:00,17.82,17.84,17.76,17.78,329500.0,13.7404,13.7558,13.6942,13.7096,329500.0
2007-10-18 10:00:00,17.78,17.87,17.75,17.86,214000.0,13.7096,13.779,13.6865,13.7713,214000.0
2007-10-18 10:30:00,17.86,17.86,17.82,17.83,78000.0,13.7713,13.7713,13.7404,13.7481,78000.0
2007-10-18 11:00:00,17.82,17.85,17.81,17.83,235000.0,13.7404,13.7636,13.7327,13.7481,235000.0
2007-10-18 11:30:00,17.84,17.85,17.82,17.85,107000.0,13.7558,13.7636,13.7404,13.7636,107000.0
2007-10-18 12:00:00,17.84,17.86,17.81,17.83,149000.0,13.7558,13.7713,13.7327,13.7481,149000.0
2007-10-18 12:30:00,17.84,17.87,17.83,17.84,47000.0,13.7558,13.779,13.7481,13.7558,47000.0
2007-10-18 13:00:00,17.85,17.87,17.83,17.86,78000.0,13.7636,13.779,13.7481,13.7713,78000.0
2007-10-18 13:30:00,17.87,17.94,17.86,17.94,111000.0,13.779,13.833,13.7713,13.833,111000.0
2007-10-18 14:00:00,17.93,17.98,17.92,17.92,79500.0,13.8252,13.8638,13.8175,13.8175,79500.0
2007-10-18 14:30:00,17.92,17.93,17.87,17.89,168500.0,13.8175,13.8252,13.779,13.7944,168500.0
2007-10-18 15:00:00,17.89,17.94,17.89,17.91,72500.0,13.7944,13.833,13.7944,13.8098,72500.0
2007-10-18 15:30:00,17.9,17.93,17.9,17.92,128000.0,13.8021,13.8252,13.8021,13.8175,128000.0
2007-10-18 16:00:00,17.94,17.94,17.93,17.93,33500.0,13.833,13.833,13.8252,13.8252,33500.0
2007-10-19 09:30:00,17.9,17.9,17.78,17.82,489500.0,13.8021,13.8021,13.7096,13.7404,489500.0
2007-10-19 10:00:00,17.82,17.82,17.73,17.77,211000.0,13.7404,13.7404,13.671,13.7019,211000.0
2007-10-19 10:30:00,17.76,17.76,17.65,17.65,195500.0,13.6942,13.6942,13.6093,13.6093,195500.0
2007-10-19 11:00:00,17.64,17.71,17.64,17.7,183500.0,13.6016,13.6556,13.6016,13.6479,183500.0
2007-10-19 11:30:00,17.69,17.74,17.65,17.73,249500.0,13.6402,13.6787,13.6093,13.671,249500.0
2007-10-19 12:00:00,17.71,17.74,17.69,17.7,203000.0,13.6556,13.6787,13.6402,13.6479,203000.0
2007-10-19 12:30:00,17.71,17.74,17.7,17.71,155000.0,13.6556,13.6787,13.6479,13.6556,155000.0
2007-10-19 13:00:00,17.71,17.71,17.66,17.66,122000.0,13.6556,13.6556,13.6171,13.6171,122000.0
2007-10-19 13:30:00,17.67,17.71,17.66,17.68,92000.0,13.6248,13.6556,13.6171,13.6325,92000.0
2007-10-19 14:00:00,17.68,17.69,17.62,17.65,267000.0,13.6325,13.6402,13.5862,13.6093,267000.0
2007-10-19 14:30:00,17.65,17.66,17.59,17.59,373000.0,13.6093,13.6171,13.5631,13.5631,373000.0
2007-10-19 15:00:00,17.59,17.62,17.54,17.54,284000.0,13.5631,13.5862,13.5245,13.5245,284000.0
2007-10-19 15:30:00,17.54,17.58,17.49,17.49,592000.0,13.5245,13.5554,13.486,13.486,592000.0
2007-10-19 16:00:00,17.48,17.49,17.4,17.4,147500.0,13.4783,13.486,13.4166,13.4166,147500.0
2007-10-22 09:30:00,17.32,17.51,17.27,17.48,423000.0,13.3549,13.5014,13.3163,13.4783,423000.0
2007-10-22 10:00:00,17.49,17.61,17.45,17.54,652000.0,13.486,13.5785,13.4551,13.5245,652000.0
2007-10-22 10:30:00,17.53,17.54,17.41,17.44,542500.0,13.5168,13.5245,13.4243,13.4474,542500.0
2007-10-22 11:00:00,17.44,17.5,17.43,17.5,618500.0,13.4474,13.4937,13.4397,13.4937,618500.0
2007-10-22 11:30:00,17.5,17.56,17.48,17.56,400000.0,13.4937,13.54,13.4783,13.54,400000.0
2007-10-22 12:00:00,17.56,17.56,17.49,17.51,164500.0,13.54,13.54,13.486,13.5014,164500.0
2007-10-22 12:30:00,17.51,17.62,17.5,17.6,236000.0,13.5014,13.5862,13.4937,13.5708,236000.0
2007-10-22 13:00:00,17.6,17.64,17.6,17.63,355000.0,13.5708,13.6016,13.5708,13.5939,355000.0
2007-10-22 13:30:00,17.64,17.65,17.58,17.58,231000.0,13.6016,13.6093,13.5554,13.5554,231000.0
2007-10-22 14:00:00,17.59,17.62,17.57,17.57,143500.0,13.5631,13.5862,13.5477,13.5477,143500.0
2007-10-22 14:30:00,17.57,17.59,17.52,17.53,241500.0,13.5477,13.5631,13.5091,13.5168,241500.0
2007-10-22 15:00:00,17.53,17.55,17.5,17.53,426500.0,13.5168,13.5322,13.4937,13.5168,426500.0
2007-10-22 15:30:00,17.54,17.63,17.53,17.6,350500.0,13.5245,13.5939,13.5168,13.5708,350500.0
2007-10-22 16:00:00,17.59,17.6,17.58,17.6,52500.0,13.5631,13.5708,13.5554,13.5708,52500.0
2007-10-23 09:30:00,17.68,17.72,17.65,17.66,129000.0,13.6325,13.6633,13.6093,13.6171,129000.0
2007-10-23 10:00:00,17.67,17.72,17.65,17.68,294000.0,13.6248,13.6633,13.6093,13.6325,294000.0
2007-10-23 10:30:00,17.68,17.7,17.63,17.63,255500.0,13.6325,13.6479,13.5939,13.5939,255500.0
2007-10-23 11:00:00,17.63,17.63,17.55,17.56,204500.0,13.5939,13.5939,13.5322,13.54,204500.0
2007-10-23 11:30:00,17.55,17.62,17.55,17.6,78000.0,13.5322,13.5862,13.5322,13.5708,78000.0
2007-10-23 12:00:00,17.6,17.62,17.58,17.62,121500.0,13.5708,13.5862,13.5554,13.5862,121500.0
2007-10-23 12:30:00,17.62,17.63,17.6,17.6,38500.0,13.5862,13.5939,13.5708,13.5708,38500.0
2007-10-23 13:00:00,17.59,17.63,17.59,17.6,120000.0,13.5631,13.5939,13.5631,13.5708,120000.0
2007-10-23 13:30:00,17.6,17.63,17.6,17.62,130000.0,13.5708,13.5939,13.5708,13.5862,130000.0
2007-10-23 14:00:00,17.62,17.7,17.62,17.69,131000.0,13.5862,13.6479,13.5862,13.6402,131000.0
2007-10-23 14:30:00,17.69,17.7,17.63,17.66,202000.0,13.6402,13.6479,13.5939,13.6171,202000.0
2007-10-23 15:00:00,17.65,17.69,17.63,17.68,287500.0,13.6093,13.6402,13.5939,13.6325,287500.0
2007-10-23 15:30:00,17.68,17.74,17.67,17.73,157000.0,13.6325,13.6787,13.6248,13.671,157000.0
2007-10-23 16:00:00,17.73,17.73,17.73,17.73,20500.0,13.671,13.671,13.671,13.671,20500.0
2007-10-24 09:30:00,17.63,17.69,17.61,17.67,636500.0,13.5939,13.6402,13.5785,13.6248,636500.0
2007-10-24 10:00:00,17.67,17.67,17.56,17.6,496500.0,13.6248,13.6248,13.54,13.5708,496500.0
2007-10-24 10:30:00,17.59,17.62,17.47,17.49,627000.0,13.5631,13.5862,13.4706,13.486,627000.0
2007-10-24 11:00:00,17.48,17.5,17.39,17.48,953500.0,13.4783,13.4937,13.4089,13.4783,953500.0
2007-10-24 11:30:00,17.47,17.52,17.45,17.49,543000.0,13.4706,13.5091,13.4551,13.486,543000.0
2007-10-24 12:00:00,17.48,17.53,17.47,17.51,257000.0,13.4783,13.5168,13.4706,13.5014,257000.0
2007-10-24 12:30:00,17.51,17.54,17.48,17.5,248500.0,13.5014,13.5245,13.4783,13.4937,248500.0
2007-10-24 13:00:00,17.51,17.53,17.48,17.51,383500.0,13.5014,13.5168,13.4783,13.5014,383500.0
2007-10-24 13:30:00,17.51,17.51,17.45,17.46,119500.0,13.5014,13.5014,13.4551,13.4628,119500.0
2007-10-24 14:00:00,17.47,17.54,17.4,17.52,549000.0,13.4706,13.5245,13.4166,13.5091,549000.0
2007-10-24 14:30:00,17.52,17.6,17.51,17.6,454000.0,13.5091,13.5708,13.5014,13.5708,454000.0
2007-10-24 15:00:00,17.59,17.7,17.59,17.7,433000.0,13.5631,13.6479,13.5631,13.6479,433000.0
2007-10-24 15:30:00,17.68,17.7,17.61,17.69,285500.0,13.6325,13.6479,13.5785,13.6402,285500.0
2007-10-24 16:00:00,17.69,17.69,17.68,17.68,12000.0,13.6402,13.6402,13.6325,13.6325,12000.0
2007-10-25 09:30:00,17.69,17.71,17.57,17.57,467000.0,13.6402,13.6556,13.5477,13.5477,467000.0
2007-10-25 10:00:00,17.58,17.75,17.58,17.74,449000.0,13.5554,13.6865,13.5554,13.6787,449000.0
2007-10-25 10:30:00,17.74,17.74,17.67,17.7,176000.0,13.6787,13.6787,13.6248,13.6479,176000.0
2007-10-25 11:00:00,17.71,17.71,17.63,17.65,214500.0,13.6556,13.6556,13.5939,13.6093,214500.0
2007-10-25 11:30:00,17.66,17.68,17.53,17.53,207000.0,13.6171,13.6325,13.5168,13.5168,207000.0
2007-10-25 12:00:00,17.53,17.58,17.52,17.58,299500.0,13.5168,13.5554,13.5091,13.5554,299500.0
2007-10-25 12:30:00,17.58,17.58,17.54,17.56,125000.0,13.5554,13.5554,13.5245,13.54,125000.0
2007-10-25 13:00:00,17.55,17.56,17.47,17.49,303500.0,13.5322,13.54,13.4706,13.486,303500.0
2007-10-25 13:30:00,17.49,17.52,17.48,17.49,226500.0,13.486,13.5091,13.4783,13.486,226500.0
2007-10-25 14:00:00,17.47,17.54,17.44,17.54,220500.0,13.4706,13.5245,13.4474,13.5245,220500.0
2007-10-25 14:30:00,17.55,17.6,17.49,17.58,344500.0,13.5322,13.5708,13.486,13.5554,344500.0
2007-10-25 15:00:00,17.6,17.6,17.52,17.57,406000.0,13.5708,13.5708,13.5091,13.5477,406000.0
2007-10-25 15:30:00,17.57,17.62,17.53,17.62,406500.0,13.5477,13.5862,13.5168,13.5862,406500.0
2007-10-25 16:00:00,17.62,17.68,17.6,17.65,43500.0,13.5862,13.6325,13.5708,13.6093,43500.0
2007-10-26 09:30:00,17.86,17.88,17.76,17.76,299000.0,13.7713,13.7867,13.6942,13.6942,299000.0
2007-10-26 10:00:00,17.76,17.79,17.73,17.73,277000.0,13.6942,13.7173,13.671,13.671,277000.0
2007-10-26 10:30:00,17.74,17.75,17.69,17.73,154500.0,13.6787,13.6865,13.6402,13.671,154500.0
2007-10-26 11:00:00,17.74,17.75,17.7,17.73,159000.0,13.6787,13.6865,13.6479,13.671,159000.0
2007-10-26 11:30:00,17.73,17.74,17.68,17.68,82500.0,13.671,13.6787,13.6325,13.6325,82500.0
2007-10-26 12:00:00,17.67,17.71,17.66,17.71,100500.0,13.6248,13.6556,13.6171,13.6556,100500.0
2007-10-26 12:30:00,17.72,17.74,17.72,17.74,52500.0,13.6633,13.6787,13.6633,13.6787,52500.0
2007-10-26 13:00:00,17.74,17.78,17.72,17.76,112000.0,13.6787,13.7096,13.6633,13.6942,112000.0
2007-10-26 13:30:00,17.76,17.77,17.73,17.76,101500.0,13.6942,13.7019,13.671,13.6942,101500.0
2007-10-26 14:00:00,17.75,17.85,17.75,17.81,80000.0,13.6865,13.7636,13.6865,13.7327,80000.0
2007-10-26 14:30:00,17.82,17.84,17.8,17.83,114000.0,13.7404,13.7558,13.725,13.7481,114000.0
2007-10-26 15:00:00,17.84,17.84,17.78,17.79,49000.0,13.7558,13.7558,13.7096,13.7173,49000.0
2007-10-26 15:30:00,17.8,17.84,17.8,17.82,438000.0,13.725,13.7558,13.725,13.7404,438000.0
2007-10-26 16:00:00,17.82,17.82,17.82,17.82,6000.0,13.7404,13.7404,13.7404,13.7404,6000.0
2007-10-29 09:30:00,17.86,17.92,17.86,17.88,236500.0,13.7713,13.8175,13.7713,13.7867,236500.0
2007-10-29 10:00:00,17.88,17.88,17.8,17.83,183500.0,13.7867,13.7867,13.725,13.7481,183500.0
2007-10-29 10:30:00,17.84,17.85,17.79,17.82,79500.0,13.7558,13.7636,13.7173,13.7404,79500.0
2007-10-29 11:00:00,17.82,17.87,17.8,17.84,63500.0,13.7404,13.779,13.725,13.7558,63500.0
2007-10-29 11:30:00,17.83,17.85,17.8,17.81,62500.0,13.7481,13.7636,13.725,13.7327,62500.0
2007-10-29 12:00:00,17.82,17.85,17.81,17.84,97500.0,13.7404,13.7636,13.7327,13.7558,97500.0
2007-10-29 12:30:00,17.82,17.84,17.8,17.83,36000.0,13.7404,13.7558,13.725,13.7481,36000.0
2007-10-29 13:00:00,17.83,17.86,17.82,17.85,75500.0,13.7481,13.7713,13.7404,13.7636,75500.0
2007-10-29 13:30:00,17.85,17.89,17.85,17.88,74000.0,13.7636,13.7944,13.7636,13.7867,74000.0
2007-10-29 14:00:00,17.88,17.89,17.84,17.84,97500.0,13.7867,13.7944,13.7558,13.7558,97500.0
2007-10-29 14:30:00,17.84,17.85,17.8,17.83,110500.0,13.7558,13.7636,13.725,13.7481,110500.0
2007-10-29 15:00:00,17.84,17.85,17.81,17.84,115000.0,13.7558,13.7636,13.7327,13.7558,115000.0
2007-10-29 15:30:00,17.85,17.89,17.81,17.89,149500.0,13.7636,13.7944,13.7327,13.7944,149500.0
2007-10-29 16:00:00,17.89,17.9,17.88,17.88,107500.0,13.7944,13.8021,13.7867,13.7867,107500.0
2007-10-30 09:30:00,17.82,17.88,17.81,17.84,302000.0,13.7404,13.7867,13.7327,13.7558,302000.0
2007-10-30 10:00:00,17.84,17.85,17.77,17.83,375000.0,13.7558,13.7636,13.7019,13.7481,375000.0
2007-10-30 10:30:00,17.83,17.85,17.81,17.84,116500.0,13.7481,13.7636,13.7327,13.7558,116500.0
2007-10-30 11:00:00,17.84,17.84,17.8,17.81,231000.0,13.7558,13.7558,13.725,13.7327,231000.0
2007-10-30 11:30:00,17.81,17.81,17.79,17.81,123500.0,13.7327,13.7327,13.7173,13.7327,123500.0
2007-10-30 12:00:00,17.8,17.82,17.8,17.81,106500.0,13.725,13.7404,13.725,13.7327,106500.0
2007-10-30 12:30:00,17.83,17.84,17.81,17.83,66000.0,13.7481,13.7558,13.7327,13.7481,66000.0
2007-10-30 13:00:00,17.83,17.85,17.82,17.84,215500.0,13.7481,13.7636,13.7404,13.7558,215500.0
2007-10-30 13:30:00,17.84,17.87,17.84,17.86,166500.0,13.7558,13.779,13.7558,13.7713,166500.0
2007-10-30 14:00:00,17.86,17.88,17.85,17.85,114500.0,13.7713,13.7867,13.7636,13.7636,114500.0
2007-10-30 14:30:00,17.85,17.87,17.84,17.85,80000.0,13.7636,13.779,13.7558,13.7636,80000.0
2007-10-30 15:00:00,17.86,17.87,17.84,17.84,172500.0,13.7713,13.779,13.7558,13.7558,172500.0
2007-10-30 15:30:00,17.83,17.84,17.74,17.74,339000.0,13.7481,13.7558,13.6787,13.6787,339000.0
2007-10-30 16:00:00,17.74,17.77,17.74,17.77,67000.0,13.6787,13.7019,13.6787,13.7019,67000.0
2007-10-31 09:30:00,17.84,17.88,17.82,17.84,431500.0,13.7558,13.7867,13.7404,13.7558,431500.0
2007-10-31 10:00:00,17.84,17.86,17.83,17.86,75000.0,13.7558,13.7713,13.7481,13.7713,75000.0
2007-10-31 10:30:00,17.86,17.91,17.85,17.88,143500.0,13.7713,13.8098,13.7636,13.7867,143500.0
2007-10-31 11:00:00,17.89,17.91,17.88,17.9,47000.0,13.7944,13.8098,13.7867,13.8021,47000.0
2007-10-31 11:30:00,17.9,17.93,17.9,17.92,115000.0,13.8021,13.8252,13.8021,13.8175,115000.0
2007-10-31 12:00:00,17.93,17.97,17.93,17.95,93500.0,13.8252,13.8561,13.8252,13.8407,93500.0
2007-10-31 12:30:00,17.95,17.96,17.93,17.94,59500.0,13.8407,13.8484,13.8252,13.833,59500.0
2007-10-31 13:00:00,17.94,17.97,17.93,17.96,137000.0,13.833,13.8561,13.8252,13.8484,137000.0
2007-10-31 13:30:00,17.97,17.99,17.93,17.96,99500.0,13.8561,13.8715,13.8252,13.8484,99500.0
2007-10-31 14:00:00,17.95,18.02,17.78,17.86,936000.0,13.8407,13.8946,13.7096,13.7713,936000.0
2007-10-31 14:30:00,17.85,18.1,17.85,18.07,347500.0,13.7636,13.9563,13.7636,13.9332,347500.0
2007-10-31 15:00:00,18.05,18.08,17.9,17.94,329500.0,13.9178,13.9409,13.8021,13.833,329500.0
2007-10-31 15:30:00,17.92,18.07,17.92,18.07,234000.0,13.8175,13.9332,13.8175,13.9332,234000.0
2007-10-31 16:00:00,18.08,18.08,18.06,18.07,74500.0,13.9409,13.9409,13.9255,13.9332,74500.0
2007-11-01 09:30:00,17.88,17.9,17.7,17.8,782500.0,13.7867,13.8021,13.6479,13.725,782500.0
2007-11-01 10:00:00,17.79,17.82,17.72,17.8,438500.0,13.7173,13.7404,13.6633,13.725,438500.0
2007-11-01 10:30:00,17.8,17.89,17.8,17.88,227500.0,13.725,13.7944,13.725,13.7867,227500.0
2007-11-01 11:00:00,17.85,17.87,17.82,17.87,102500.0,13.7636,13.779,13.7404,13.779,102500.0
2007-11-01 11:30:00,17.85,17.85,17.79,17.83,157500.0,13.7636,13.7636,13.7173,13.7481,157500.0
2007-11-01 12:00:00,17.85,17.89,17.83,17.84,115500.0,13.7636,13.7944,13.7481,13.7558,115500.0
2007-11-01 12:30:00,17.84,17.85,17.8,17.84,74500.0,13.7558,13.7636,13.725,13.7558,74500.0
2007-11-01 13:00:00,17.84,17.88,17.82,17.84,87500.0,13.7558,13.7867,13.7404,13.7558,87500.0
2007-11-01 13:30:00,17.82,17.83,17.77,17.78,148000.0,13.7404,13.7481,13.7019,13.7096,148000.0
2007-11-01 14:00:00,17.78,17.82,17.77,17.77,206500.0,13.7096,13.7404,13.7019,13.7019,206500.0
2007-11-01 14:30:00,17.78,17.85,17.78,17.83,149500.0,13.7096,13.7636,13.7096,13.7481,149500.0
2007-11-01 15:00:00,17.82,17.84,17.73,17.73,285000.0,13.7404,13.7558,13.671,13.671,285000.0
2007-11-01 15:30:00,17.73,17.75,17.67,17.67,228000.0,13.671,13.6865,13.6248,13.6248,228000.0
2007-11-01 16:00:00,17.66,17.69,17.65,17.65,25500.0,13.6171,13.6402,13.6093,13.6093,25500.0
2007-11-02 09:30:00,17.74,17.77,17.51,17.56,580500.0,13.6787,13.7019,13.5014,13.54,580500.0
2007-11-02 10:00:00,17.57,17.6,17.51,17.6,452000.0,13.5477,13.5708,13.5014,13.5708,452000.0
2007-11-02 10:30:00,17.63,17.65,17.58,17.64,82000.0,13.5939,13.6093,13.5554,13.6016,82000.0
2007-11-02 11:00:00,17.64,17.66,17.54,17.55,79000.0,13.6016,13.6171,13.5245,13.5322,79000.0
2007-11-02 11:30:00,17.55,17.62,17.53,17.58,180500.0,13.5322,13.5862,13.5168,13.5554,180500.0
2007-11-02 12:00:00,17.58,17.65,17.56,17.62,313500.0,13.5554,13.6093,13.54,13.5862,313500.0
2007-11-02 12:30:00,17.64,17.7,17.6,17.69,173500.0,13.6016,13.6479,13.5708,13.6402,173500.0
2007-11-02 13:00:00,17.71,17.73,17.64,17.66,166000.0,13.6556,13.671,13.6016,13.6171,166000.0
2007-11-02 13:30:00,17.67,17.68,17.63,17.67,194000.0,13.6248,13.6325,13.5939,13.6248,194000.0
2007-11-02 14:00:00,17.66,17.67,17.6,17.64,274000.0,13.6171,13.6248,13.5708,13.6016,274000.0
2007-11-02 14:30:00,17.63,17.63,17.53,17.54,151500.0,13.5939,13.5939,13.5168,13.5245,151500.0
2007-11-02 15:00:00,17.54,17.61,17.53,17.58,174500.0,13.5245,13.5785,13.5168,13.5554,174500.0
2007-11-02 15:30:00,17.58,17.66,17.56,17.66,864500.0,13.5554,13.6171,13.54,13.6171,864500.0
2007-11-02 16:00:00,17.67,17.67,17.61,17.66,546000.0,13.6248,13.6248,13.5785,13.6171,546000.0
2007-11-05 09:30:00,17.62,17.62,17.43,17.5,205500.0,13.5862,13.5862,13.4397,13.4937,205500.0
2007-11-05 10:00:00,17.5,17.57,17.48,17.49,150000.0,13.4937,13.5477,13.4783,13.486,150000.0
2007-11-05 10:30:00,17.5,17.59,17.5,17.55,68500.0,13.4937,13.5631,13.4937,13.5322,68500.0
2007-11-05 11:00:00,17.55,17.58,17.53,17.54,175000.0,13.5322,13.5554,13.5168,13.5245,175000.0
2007-11-05 11:30:00,17.53,17.57,17.52,17.56,62500.0,13.5168,13.5477,13.5091,13.54,62500.0
2007-11-05 12:00:00,17.55,17.56,17.49,17.5,144500.0,13.5322,13.54,13.486,13.4937,144500.0
2007-11-05 12:30:00,17.49,17.54,17.49,17.53,104000.0,13.486,13.5245,13.486,13.5168,104000.0
2007-11-05 13:00:00,17.55,17.55,17.5,17.5,175500.0,13.5322,13.5322,13.4937,13.4937,175500.0
2007-11-05 13:30:00,17.51,17.52,17.42,17.45,137500.0,13.5014,13.5091,13.432,13.4551,137500.0
2007-11-05 14:00:00,17.45,17.5,17.43,17.46,286000.0,13.4551,13.4937,13.4397,13.4628,286000.0
2007-11-05 14:30:00,17.46,17.49,17.4,17.45,109500.0,13.4628,13.486,13.4166,13.4551,109500.0
2007-11-05 15:00:00,17.45,17.59,17.45,17.58,473500.0,13.4551,13.5631,13.4551,13.5554,473500.0
2007-11-05 15:30:00,17.57,17.61,17.5,17.5,190000.0,13.5477,13.5785,13.4937,13.4937,190000.0
2007-11-05 16:00:00,17.5,17.5,17.48,17.48,1500.0,13.4937,13.4937,13.4783,13.4783,1500.0
2007-11-06 09:30:00,17.54,17.59,17.53,17.57,266000.0,13.5245,13.5631,13.5168,13.5477,266000.0
2007-11-06 10:00:00,17.56,17.58,17.52,17.55,222500.0,13.54,13.5554,13.5091,13.5322,222500.0
2007-11-06 10:30:00,17.54,17.54,17.45,17.5,262500.0,13.5245,13.5245,13.4551,13.4937,262500.0
2007-11-06 11:00:00,17.49,17.52,17.48,17.5,70000.0,13.486,13.5091,13.4783,13.4937,70000.0
2007-11-06 11:30:00,17.51,17.54,17.49,17.52,145500.0,13.5014,13.5245,13.486,13.5091,145500.0
2007-11-06 12:00:00,17.51,17.57,17.5,17.55,82500.0,13.5014,13.5477,13.4937,13.5322,82500.0
2007-11-06 12:30:00,17.54,17.57,17.53,17.56,98500.0,13.5245,13.5477,13.5168,13.54,98500.0
2007-11-06 13:00:00,17.57,17.59,17.56,17.58,98000.0,13.5477,13.5631,13.54,13.5554,98000.0
2007-11-06 13:30:00,17.58,17.64,17.58,17.6,83000.0,13.5554,13.6016,13.5554,13.5708,83000.0
2007-11-06 14:00:00,17.61,17.63,17.59,17.61,79500.0,13.5785,13.5939,13.5631,13.5785,79500.0
2007-11-06 14:30:00,17.6,17.62,17.6,17.62,114500.0,13.5708,13.5862,13.5708,13.5862,114500.0
2007-11-06 15:00:00,17.62,17.69,17.61,17.69,61500.0,13.5862,13.6402,13.5785,13.6402,61500.0
2007-11-06 15:30:00,17.68,17.74,17.66,17.73,127000.0,13.6325,13.6787,13.6171,13.671,127000.0
2007-11-06 16:00:00,17.72,17.73,17.71,17.73,88500.0,13.6633,13.671,13.6556,13.671,88500.0
2007-11-07 09:30:00,17.47,17.62,17.47,17.57,357500.0,13.4706,13.5862,13.4706,13.5477,357500.0
2007-11-07 10:00:00,17.57,17.63,17.57,17.59,185500.0,13.5477,13.5939,13.5477,13.5631,185500.0
2007-11-07 10:30:00,17.59,17.6,17.5,17.53,123000.0,13.5631,13.5708,13.4937,13.5168,123000.0
2007-11-07 11:00:00,17.51,17.54,17.49,17.52,71000.0,13.5014,13.5245,13.486,13.5091,71000.0
2007-11-07 11:30:00,17.52,17.54,17.51,17.53,71500.0,13.5091,13.5245,13.5014,13.5168,71500.0
2007-11-07 12:00:00,17.52,17.52,17.42,17.47,111000.0,13.5091,13.5091,13.432,13.4706,111000.0
2007-11-07 12:30:00,17.47,17.49,17.41,17.42,126000.0,13.4706,13.486,13.4243,13.432,126000.0
2007-11-07 13:00:00,17.42,17.45,17.34,17.39,409000.0,13.432,13.4551,13.3703,13.4089,409000.0
2007-11-07 13:30:00,17.39,17.45,17.39,17.43,167000.0,13.4089,13.4551,13.4089,13.4397,167000.0
2007-11-07 14:00:00,17.43,17.48,17.4,17.48,150000.0,13.4397,13.4783,13.4166,13.4783,150000.0
2007-11-07 14:30:00,17.48,17.5,17.4,17.44,191500.0,13.4783,13.4937,13.4166,13.4474,191500.0
2007-11-07 15:00:00,17.44,17.49,17.38,17.4,283000.0,13.4474,13.486,13.4012,13.4166,283000.0
2007-11-07 15:30:00,17.4,17.42,17.32,17.35,431500.0,13.4166,13.432,13.3549,13.378,431500.0
2007-11-07 16:00:00,17.35,17.36,17.32,17.32,21500.0,13.378,13.3857,13.3549,13.3549,21500.0
2007-11-08 09:30:00,17.5,17.5,17.26,17.34,239500.0,13.4937,13.4937,13.3086,13.3703,239500.0
2007-11-08 10:00:00,17.33,17.43,17.25,17.38,424500.0,13.3626,13.4397,13.3009,13.4012,424500.0
2007-11-08 10:30:00,17.38,17.41,17.32,17.4,213000.0,13.4012,13.4243,13.3549,13.4166,213000.0
2007-11-08 11:00:00,17.41,17.43,17.35,17.38,130000.0,13.4243,13.4397,13.378,13.4012,130000.0
2007-11-08 11:30:00,17.38,17.38,17.3,17.34,218000.0,13.4012,13.4012,13.3395,13.3703,218000.0
2007-11-08 12:00:00,17.33,17.35,17.23,17.28,303000.0,13.3626,13.378,13.2855,13.3241,303000.0
2007-11-08 12:30:00,17.27,17.28,17.13,17.17,592500.0,13.3163,13.3241,13.2084,13.2392,592500.0
2007-11-08 13:00:00,17.17,17.17,17.05,17.14,284000.0,13.2392,13.2392,13.1467,13.2161,284000.0
2007-11-08 13:30:00,17.15,17.21,17.13,17.21,424000.0,13.2238,13.2701,13.2084,13.2701,424000.0
2007-11-08 14:00:00,17.21,17.22,17.13,17.15,108500.0,13.2701,13.2778,13.2084,13.2238,108500.0
2007-11-08 14:30:00,17.14,17.2,17.11,17.2,247000.0,13.2161,13.2624,13.193,13.2624,247000.0
2007-11-08 15:00:00,17.22,17.38,17.19,17.35,440000.0,13.2778,13.4012,13.2547,13.378,440000.0
2007-11-08 15:30:00,17.36,17.41,17.29,17.39,581500.0,13.3857,13.4243,13.3318,13.4089,581500.0
2007-11-08 16:00:00,17.4,17.4,17.37,17.4,51000.0,13.4166,13.4166,13.3934,13.4166,51000.0
2007-11-09 09:30:00,17.05,17.23,17.05,17.13,341000.0,13.1467,13.2855,13.1467,13.2084,341000.0
2007-11-09 10:00:00,17.12,17.26,17.09,17.18,335000.0,13.2007,13.3086,13.1775,13.2469,335000.0
2007-11-09 10:30:00,17.2,17.22,17.12,17.14,112000.0,13.2624,13.2778,13.2007,13.2161,112000.0
2007-11-09 11:00:00,17.16,17.17,17.08,17.12,135000.0,13.2315,13.2392,13.1698,13.2007,135000.0
2007-11-09 11:30:00,17.13,17.21,17.12,17.18,95500.0,13.2084,13.2701,13.2007,13.2469,95500.0
2007-11-09 12:00:00,17.18,17.18,17.13,17.18,51000.0,13.2469,13.2469,13.2084,13.2469,51000.0
2007-11-09 12:30:00,17.16,17.26,17.16,17.2,90000.0,13.2315,13.3086,13.2315,13.2624,90000.0
2007-11-09 13:00:00,17.18,17.2,17.15,17.19,137500.0,13.2469,13.2624,13.2238,13.2547,137500.0
2007-11-09 13:30:00,17.2,17.2,17.15,17.18,201000.0,13.2624,13.2624,13.2238,13.2469,201000.0
2007-11-09 14:00:00,17.15,17.33,17.14,17.31,303000.0,13.2238,13.3626,13.2161,13.3472,303000.0
2007-11-09 14:30:00,17.3,17.33,17.25,17.27,223500.0,13.3395,13.3626,13.3009,13.3163,223500.0
2007-11-09 15:00:00,17.27,17.34,17.26,17.32,295000.0,13.3163,13.3703,13.3086,13.3549,295000.0
2007-11-09 15:30:00,17.32,17.32,17.14,17.15,906500.0,13.3549,13.3549,13.2161,13.2238,906500.0
2007-11-09 16:00:00,17.15,17.16,17.15,17.15,59000.0,13.2238,13.2315,13.2238,13.2238,59000.0
2007-11-12 09:30:00,17.02,17.21,17.02,17.17,324500.0,13.1236,13.2701,13.1236,13.2392,324500.0
2007-11-12 10:00:00,17.15,17.16,17.09,17.12,220500.0,13.2238,13.2315,13.1775,13.2007,220500.0
2007-11-12 10:30:00,17.15,17.2,17.11,17.19,165000.0,13.2238,13.2624,13.193,13.2547,165000.0
2007-11-12 11:00:00,17.18,17.26,17.17,17.23,400000.0,13.2469,13.3086,13.2392,13.2855,400000.0
2007-11-12 11:30:00,17.24,17.24,17.14,17.15,335500.0,13.2932,13.2932,13.2161,13.2238,335500.0
2007-11-12 12:00:00,17.16,17.2,17.15,17.19,110500.0,13.2315,13.2624,13.2238,13.2547,110500.0
2007-11-12 12:30:00,17.2,17.22,17.17,17.17,80500.0,13.2624,13.2778,13.2392,13.2392,80500.0
2007-11-12 13:00:00,17.15,17.17,17.13,17.16,113000.0,13.2238,13.2392,13.2084,13.2315,113000.0
2007-11-12 13:30:00,17.15,17.15,17.03,17.07,144500.0,13.2238,13.2238,13.1313,13.1621,144500.0
2007-11-12 14:00:00,17.06,17.08,17.01,17.05,263000.0,13.1544,13.1698,13.1159,13.1467,263000.0
2007-11-12 14:30:00,17.06,17.11,17.06,17.07,156000.0,13.1544,13.193,13.1544,13.1621,156000.0
2007-11-12 15:00:00,17.07,17.07,16.95,16.96,495500.0,13.1621,13.1621,13.0696,13.0773,495500.0
2007-11-12 15:30:00,16.96,17.01,16.88,16.9,376500.0,13.0773,13.1159,13.0156,13.031,376500.0
2007-11-12 16:00:00,16.9,16.9,16.82,16.82,76500.0,13.031,13.031,12.9694,12.9694,76500.0
2007-11-13 09:30:00,17.12,17.12,17.01,17.06,298000.0,13.2007,13.2007,13.1159,13.1544,298000.0
2007-11-13 10:00:00,17.04,17.08,17.04,17.08,83000.0,13.139,13.1698,13.139,13.1698,83000.0
2007-11-13 10:30:00,17.06,17.06,17.02,17.04,65000.0,13.1544,13.1544,13.1236,13.139,65000.0
2007-11-13 11:00:00,17.05,17.09,17.04,17.08,112000.0,13.1467,13.1775,13.139,13.1698,112000.0
2007-11-13 11:30:00,17.08,17.11,17.06,17.08,111000.0,13.1698,13.193,13.1544,13.1698,111000.0
2007-11-13 12:00:00,17.08,17.1,17.07,17.08,121500.0,13.1698,13.1853,13.1621,13.1698,121500.0
2007-11-13 12:30:00,17.08,17.11,17.06,17.08,123000.0,13.1698,13.193,13.1544,13.1698,123000.0
2007-11-13 13:00:00,17.08,17.1,17.06,17.1,145500.0,13.1698,13.1853,13.1544,13.1853,145500.0
2007-11-13 13:30:00,17.11,17.17,17.11,17.15,93500.0,13.193,13.2392,13.193,13.2238,93500.0
2007-11-13 14:00:00,17.15,17.18,17.14,17.18,78500.0,13.2238,13.2469,13.2161,13.2469,78500.0
2007-11-13 14:30:00,17.16,17.2,17.16,17.2,73500.0,13.2315,13.2624,13.2315,13.2624,73500.0
2007-11-13 15:00:00,17.2,17.25,17.2,17.24,94500.0,13.2624,13.3009,13.2624,13.2932,94500.0
2007-11-13 15:30:00,17.24,17.3,17.23,17.24,308000.0,13.2932,13.3395,13.2855,13.2932,308000.0
2007-11-13 16:00:00,17.24,17.25,17.24,17.25,10000.0,13.2932,13.3009,13.2932,13.3009,10000.0
2007-11-14 09:30:00,17.27,17.43,17.27,17.36,508500.0,13.3163,13.4397,13.3163,13.3857,508500.0
2007-11-14 10:00:00,17.36,17.39,17.31,17.33,283000.0,13.3857,13.4089,13.3472,13.3626,283000.0
2007-11-14 10:30:00,17.31,17.36,17.3,17.34,166000.0,13.3472,13.3857,13.3395,13.3703,166000.0
2007-11-14 11:00:00,17.31,17.34,17.27,17.31,210500.0,13.3472,13.3703,13.3163,13.3472,210500.0
2007-11-14 11:30:00,17.29,17.36,17.29,17.33,127500.0,13.3318,13.3857,13.3318,13.3626,127500.0
2007-11-14 12:00:00,17.33,17.37,17.31,17.36,104000.0,13.3626,13.3934,13.3472,13.3857,104000.0
2007-11-14 12:30:00,17.35,17.36,17.31,17.31,66000.0,13.378,13.3857,13.3472,13.3472,66000.0
2007-11-14 13:00:00,17.32,17.37,17.31,17.36,72000.0,13.3549,13.3934,13.3472,13.3857,72000.0
2007-11-14 13:30:00,17.35,17.36,17.3,17.3,85000.0,13.378,13.3857,13.3395,13.3395,85000.0
2007-11-14 14:00:00,17.29,17.36,17.29,17.33,66500.0,13.3318,13.3857,13.3318,13.3626,66500.0
2007-11-14 14:30:00,17.34,17.36,17.3,17.3,97500.0,13.3703,13.3857,13.3395,13.3395,97500.0
2007-11-14 15:00:00,17.3,17.35,17.28,17.34,93500.0,13.3395,13.378,13.3241,13.3703,93500.0
2007-11-14 15:30:00,17.33,17.33,17.18,17.2,304500.0,13.3626,13.3626,13.2469,13.2624,304500.0
2007-11-14 16:00:00,17.2,17.24,17.2,17.24,158000.0,13.2624,13.2932,13.2624,13.2932,158000.0
2007-11-15 09:30:00,17.21,17.21,17.12,17.12,469000.0,13.2701,13.2701,13.2007,13.2007,469000.0
2007-11-15 10:00:00,17.12,17.17,17.1,17.16,180000.0,13.2007,13.2392,13.1853,13.2315,180000.0
2007-11-15 10:30:00,17.15,17.21,17.11,17.15,157500.0,13.2238,13.2701,13.193,13.2238,157500.0
2007-11-15 11:00:00,17.15,17.18,17.14,17.15,82500.0,13.2238,13.2469,13.2161,13.2238,82500.0
2007-11-15 11:30:00,17.13,17.14,17.09,17.11,137000.0,13.2084,13.2161,13.1775,13.193,137000.0
2007-11-15 12:00:00,17.13,17.14,17.07,17.07,326500.0,13.2084,13.2161,13.1621,13.1621,326500.0
2007-11-15 12:30:00,17.07,17.09,17.03,17.07,158500.0,13.1621,13.1775,13.1313,13.1621,158500.0
2007-11-15 13:00:00,17.06,17.1,17.06,17.1,73000.0,13.1544,13.1853,13.1544,13.1853,73000.0
2007-11-15 13:30:00,17.1,17.12,17.07,17.07,129500.0,13.1853,13.2007,13.1621,13.1621,129500.0
2007-11-15 14:00:00,17.07,17.08,17.03,17.06,357000.0,13.1621,13.1698,13.1313,13.1544,357000.0
2007-11-15 14:30:00,17.06,17.08,16.96,16.96,182500.0,13.1544,13.1698,13.0773,13.0773,182500.0
2007-11-15 15:00:00,16.95,17.04,16.93,17.01,290500.0,13.0696,13.139,13.0542,13.1159,290500.0
2007-11-15 15:30:00,17.0,17.04,16.9,17.03,794000.0,13.1082,13.139,13.031,13.1313,794000.0
2007-11-15 16:00:00,17.03,17.04,16.98,16.98,109000.0,13.1313,13.139,13.0927,13.0927,109000.0
2007-11-16 09:30:00,16.99,17.06,16.91,16.91,438500.0,13.1004,13.1544,13.0388,13.0388,438500.0
2007-11-16 10:00:00,16.9,16.91,16.81,16.84,225500.0,13.031,13.0388,12.9617,12.9848,225500.0
2007-11-16 10:30:00,16.85,16.92,16.82,16.9,162000.0,12.9925,13.0465,12.9694,13.031,162000.0
2007-11-16 11:00:00,16.91,16.96,16.88,16.88,240000.0,13.0388,13.0773,13.0156,13.0156,240000.0
2007-11-16 11:30:00,16.88,16.99,16.87,16.96,181000.0,13.0156,13.1004,13.0079,13.0773,181000.0
2007-11-16 12:00:00,16.96,17.04,16.95,16.99,156000.0,13.0773,13.139,13.0696,13.1004,156000.0
2007-11-16 12:30:00,16.98,17.01,16.93,16.93,386000.0,13.0927,13.1159,13.0542,13.0542,386000.0
2007-11-16 13:00:00,16.94,16.98,16.92,16.94,138500.0,13.0619,13.0927,13.0465,13.0619,138500.0
2007-11-16 13:30:00,16.93,16.99,16.92,16.94,166000.0,13.0542,13.1004,13.0465,13.0619,166000.0
2007-11-16 14:00:00,16.93,16.94,16.85,16.93,200000.0,13.0542,13.0619,12.9925,13.0542,200000.0
2007-11-16 14:30:00,16.91,16.92,16.83,16.91,201500.0,13.0388,13.0465,12.9771,13.0388,201500.0
2007-11-16 15:00:00,16.91,16.93,16.87,16.9,102000.0,13.0388,13.0542,13.0079,13.031,102000.0
2007-11-16 15:30:00,16.9,16.99,16.87,16.96,147500.0,13.031,13.1004,13.0079,13.0773,147500.0
2007-11-16 16:00:00,16.97,16.97,16.95,16.97,65000.0,13.085,13.085,13.0696,13.085,65000.0
2007-11-19 09:30:00,16.86,16.89,16.8,16.83,177000.0,13.0002,13.0233,12.9539,12.9771,177000.0
2007-11-19 10:00:00,16.82,16.84,16.78,16.82,120500.0,12.9694,12.9848,12.9385,12.9694,120500.0
2007-11-19 10:30:00,16.8,16.8,16.74,16.75,305500.0,12.9539,12.9539,12.9077,12.9154,305500.0
2007-11-19 11:00:00,16.75,16.77,16.68,16.7,233000.0,12.9154,12.9308,12.8614,12.8768,233000.0
2007-11-19 11:30:00,16.72,16.76,16.69,16.7,302000.0,12.8923,12.9231,12.8691,12.8768,302000.0
2007-11-19 12:00:00,16.69,16.77,16.69,16.76,300000.0,12.8691,12.9308,12.8691,12.9231,300000.0
2007-11-19 12:30:00,16.74,16.76,16.69,16.71,215500.0,12.9077,12.9231,12.8691,12.8845,215500.0
2007-11-19 13:00:00,16.71,16.73,16.64,16.7,394500.0,12.8845,12.9,12.8306,12.8768,394500.0
2007-11-19 13:30:00,16.7,16.71,16.62,16.64,184000.0,12.8768,12.8845,12.8151,12.8306,184000.0
2007-11-19 14:00:00,16.64,16.75,16.63,16.74,202500.0,12.8306,12.9154,12.8229,12.9077,202500.0
2007-11-19 14:30:00,16.74,16.8,16.71,16.72,146500.0,12.9077,12.9539,12.8845,12.8923,146500.0
2007-11-19 15:00:00,16.72,16.79,16.68,16.75,398000.0,12.8923,12.9462,12.8614,12.9154,398000.0
2007-11-19 15:30:00,16.74,16.76,16.65,16.66,253500.0,12.9077,12.9231,12.8383,12.846,253500.0
2007-11-19 16:00:00,16.66,16.66,16.64,16.66,11000.0,12.846,12.846,12.8306,12.846,11000.0
2007-11-20 09:30:00,16.67,16.82,16.65,16.8,319000.0,12.8537,12.9694,12.8383,12.9539,319000.0
2007-11-20 10:00:00,16.82,16.83,16.76,16.78,92500.0,12.9694,12.9771,12.9231,12.9385,92500.0
2007-11-20 10:30:00,16.77,16.84,16.76,16.82,103500.0,12.9308,12.9848,12.9231,12.9694,103500.0
2007-11-20 11:00:00,16.81,16.85,16.79,16.8,117500.0,12.9617,12.9925,12.9462,12.9539,117500.0
2007-11-20 11:30:00,16.8,16.81,16.74,16.74,183000.0,12.9539,12.9617,12.9077,12.9077,183000.0
2007-11-20 12:00:00,16.74,16.74,16.65,16.69,142000.0,12.9077,12.9077,12.8383,12.8691,142000.0
2007-11-20 12:30:00,16.67,16.67,16.58,16.61,175500.0,12.8537,12.8537,12.7843,12.8074,175500.0
2007-11-20 13:00:00,16.6,16.6,16.45,16.47,251500.0,12.7997,12.7997,12.6841,12.6995,251500.0
2007-11-20 13:30:00,16.5,16.58,16.5,16.56,92000.0,12.7226,12.7843,12.7226,12.7689,92000.0
2007-11-20 14:00:00,16.54,16.63,16.42,16.43,771500.0,12.7535,12.8229,12.6609,12.6686,771500.0
2007-11-20 14:30:00,16.44,16.52,16.42,16.47,372500.0,12.6764,12.738,12.6609,12.6995,372500.0
2007-11-20 15:00:00,16.46,16.54,16.42,16.53,489500.0,12.6918,12.7535,12.6609,12.7458,489500.0
2007-11-20 15:30:00,16.54,16.69,16.54,16.63,396000.0,12.7535,12.8691,12.7535,12.8229,396000.0
2007-11-20 16:00:00,16.65,16.67,16.63,16.67,7500.0,12.8383,12.8537,12.8229,12.8537,7500.0
2007-11-21 09:30:00,16.49,16.53,16.42,16.46,332500.0,12.7149,12.7458,12.6609,12.6918,332500.0
2007-11-21 10:00:00,16.46,16.49,16.4,16.45,309500.0,12.6918,12.7149,12.6455,12.6841,309500.0
2007-11-21 10:30:00,16.45,16.46,16.37,16.38,414500.0,12.6841,12.6918,12.6224,12.6301,414500.0
2007-11-21 11:00:00,16.38,16.42,16.35,16.42,299500.0,12.6301,12.6609,12.607,12.6609,299500.0
2007-11-21 11:30:00,16.41,16.45,16.4,16.43,396000.0,12.6532,12.6841,12.6455,12.6686,396000.0
2007-11-21 12:00:00,16.44,16.48,16.43,16.45,215500.0,12.6764,12.7072,12.6686,12.6841,215500.0
2007-11-21 12:30:00,16.44,16.57,16.43,16.56,298500.0,12.6764,12.7766,12.6686,12.7689,298500.0
2007-11-21 13:00:00,16.54,16.57,16.48,16.5,191000.0,12.7535,12.7766,12.7072,12.7226,191000.0
2007-11-21 13:30:00,16.51,16.52,16.48,16.51,167000.0,12.7303,12.738,12.7072,12.7303,167000.0
2007-11-21 14:00:00,16.51,16.53,16.5,16.52,185500.0,12.7303,12.7458,12.7226,12.738,185500.0
2007-11-21 14:30:00,16.52,16.59,16.52,16.59,243500.0,12.738,12.792,12.738,12.792,243500.0
2007-11-21 15:00:00,16.61,16.61,16.47,16.49,488000.0,12.8074,12.8074,12.6995,12.7149,488000.0
2007-11-21 15:30:00,16.49,16.51,16.43,16.43,188000.0,12.7149,12.7303,12.6686,12.6686,188000.0
2007-11-21 16:00:00,16.44,16.44,16.4,16.4,5000.0,12.6764,12.6764,12.6455,12.6455,5000.0
2007-11-23 09:30:00,16.64,16.64,16.48,16.52,188000.0,12.8306,12.8306,12.7072,12.738,188000.0
2007-11-23 10:00:00,16.53,16.58,16.52,16.56,52000.0,12.7458,12.7843,12.738,12.7689,52000.0
2007-11-23 10:30:00,16.54,16.62,16.54,16.62,160000.0,12.7535,12.8151,12.7535,12.8151,160000.0
2007-11-23 11:00:00,16.62,16.64,16.57,16.6,164000.0,12.8151,12.8306,12.7766,12.7997,164000.0
2007-11-23 11:30:00,16.61,16.66,16.6,16.64,262500.0,12.8074,12.846,12.7997,12.8306,262500.0
2007-11-23 12:00:00,16.64,16.68,16.6,16.68,205500.0,12.8306,12.8614,12.7997,12.8614,205500.0
2007-11-23 12:30:00,16.7,16.71,16.63,16.63,197000.0,12.8768,12.8845,12.8229,12.8229,197000.0
2007-11-23 13:00:00,16.63,16.63,16.62,16.63,29500.0,12.8229,12.8229,12.8151,12.8229,29500.0
2007-11-26 09:30:00,16.75,16.75,16.62,16.75,473000.0,12.9154,12.9154,12.8151,12.9154,473000.0
2007-11-26 10:00:00,16.76,16.77,16.67,16.67,69000.0,12.9231,12.9308,12.8537,12.8537,69000.0
2007-11-26 10:30:00,16.67,16.68,16.6,16.6,73000.0,12.8537,12.8614,12.7997,12.7997,73000.0
2007-11-26 11:00:00,16.61,16.64,16.56,16.59,424000.0,12.8074,12.8306,12.7689,12.792,424000.0
2007-11-26 11:30:00,16.58,16.63,16.58,16.61,94000.0,12.7843,12.8229,12.7843,12.8074,94000.0
2007-11-26 12:00:00,16.62,16.68,16.59,16.68,109000.0,12.8151,12.8614,12.792,12.8614,109000.0
2007-11-26 12:30:00,16.68,16.7,16.65,16.69,43500.0,12.8614,12.8768,12.8383,12.8691,43500.0
2007-11-26 13:00:00,16.68,16.7,16.65,16.65,60500.0,12.8614,12.8768,12.8383,12.8383,60500.0
2007-11-26 13:30:00,16.65,16.69,16.59,16.62,122000.0,12.8383,12.8691,12.792,12.8151,122000.0
2007-11-26 14:00:00,16.62,16.63,16.59,16.63,281000.0,12.8151,12.8229,12.792,12.8229,281000.0
2007-11-26 14:30:00,16.63,16.63,16.55,16.55,92500.0,12.8229,12.8229,12.7612,12.7612,92500.0
2007-11-26 15:00:00,16.53,16.53,16.43,16.44,155500.0,12.7458,12.7458,12.6686,12.6764,155500.0
2007-11-26 15:30:00,16.45,16.47,16.37,16.38,265500.0,12.6841,12.6995,12.6224,12.6301,265500.0
2007-11-26 16:00:00,16.38,16.38,16.32,16.32,40000.0,12.6301,12.6301,12.5838,12.5838,40000.0
2007-11-27 09:30:00,16.35,16.55,16.35,16.47,460000.0,12.607,12.7612,12.607,12.6995,460000.0
2007-11-27 10:00:00,16.46,16.48,16.36,16.42,325000.0,12.6918,12.7072,12.6147,12.6609,325000.0
2007-11-27 10:30:00,16.42,16.55,16.42,16.55,286500.0,12.6609,12.7612,12.6609,12.7612,286500.0
2007-11-27 11:00:00,16.55,16.56,16.5,16.52,73500.0,12.7612,12.7689,12.7226,12.738,73500.0
2007-11-27 11:30:00,16.52,16.59,16.51,16.52,257000.0,12.738,12.792,12.7303,12.738,257000.0
2007-11-27 12:00:00,16.54,16.54,16.48,16.51,350500.0,12.7535,12.7535,12.7072,12.7303,350500.0
2007-11-27 12:30:00,16.52,16.59,16.51,16.55,261000.0,12.738,12.792,12.7303,12.7612,261000.0
2007-11-27 13:00:00,16.55,16.6,16.54,16.58,207500.0,12.7612,12.7997,12.7535,12.7843,207500.0
2007-11-27 13:30:00,16.59,16.59,16.5,16.51,431500.0,12.792,12.792,12.7226,12.7303,431500.0
2007-11-27 14:00:00,16.5,16.54,16.46,16.5,466500.0,12.7226,12.7535,12.6918,12.7226,466500.0
2007-11-27 14:30:00,16.49,16.51,16.4,16.46,351000.0,12.7149,12.7303,12.6455,12.6918,351000.0
2007-11-27 15:00:00,16.47,16.49,16.41,16.45,467500.0,12.6995,12.7149,12.6532,12.6841,467500.0
2007-11-27 15:30:00,16.46,16.58,16.44,16.56,294000.0,12.6918,12.7843,12.6764,12.7689,294000.0
2007-11-27 16:00:00,16.56,16.56,16.52,16.52,34500.0,12.7689,12.7689,12.738,12.738,34500.0
2007-11-28 09:30:00,16.75,16.86,16.71,16.85,88000.0,12.9154,13.0002,12.8845,12.9925,88000.0
2007-11-28 10:00:00,16.84,16.89,16.81,16.89,170000.0,12.9848,13.0233,12.9617,13.0233,170000.0
2007-11-28 10:30:00,16.9,16.96,16.89,16.93,124000.0,13.031,13.0773,13.0233,13.0542,124000.0
2007-11-28 11:00:00,16.93,16.94,16.89,16.91,75500.0,13.0542,13.0619,13.0233,13.0388,75500.0
2007-11-28 11:30:00,16.91,16.91,16.87,16.91,34500.0,13.0388,13.0388,13.0079,13.0388,34500.0
2007-11-28 12:00:00,16.91,16.95,16.91,16.94,24000.0,13.0388,13.0696,13.0388,13.0619,24000.0
2007-11-28 12:30:00,16.93,16.95,16.92,16.94,60000.0,13.0542,13.0696,13.0465,13.0619,60000.0
2007-11-28 13:00:00,16.94,16.99,16.92,16.97,51000.0,13.0619,13.1004,13.0465,13.085,51000.0
2007-11-28 13:30:00,16.98,17.03,16.97,17.0,119000.0,13.0927,13.1313,13.085,13.1082,119000.0
2007-11-28 14:00:00,17.0,17.06,16.99,17.03,209500.0,13.1082,13.1544,13.1004,13.1313,209500.0
2007-11-28 14:30:00,17.02,17.05,16.99,17.01,80000.0,13.1236,13.1467,13.1004,13.1159,80000.0
2007-11-28 15:00:00,17.01,17.09,17.0,17.06,189500.0,13.1159,13.1775,13.1082,13.1544,189500.0
2007-11-28 15:30:00,17.06,17.09,16.99,17.06,161000.0,13.1544,13.1775,13.1004,13.1544,161000.0
2007-11-28 16:00:00,17.07,17.07,17.02,17.02,15000.0,13.1621,13.1621,13.1236,13.1236,15000.0
2007-11-29 09:30:00,17.0,17.06,16.96,17.0,161000.0,13.1082,13.1544,13.0773,13.1082,161000.0
2007-11-29 10:00:00,17.0,17.03,16.94,16.98,155500.0,13.1082,13.1313,13.0619,13.0927,155500.0
2007-11-29 10:30:00,16.99,17.03,16.97,17.02,88000.0,13.1004,13.1313,13.085,13.1236,88000.0
2007-11-29 11:00:00,17.0,17.07,17.0,17.06,57000.0,13.1082,13.1621,13.1082,13.1544,57000.0
2007-11-29 11:30:00,17.07,17.11,17.07,17.07,70000.0,13.1621,13.193,13.1621,13.1621,70000.0
2007-11-29 12:00:00,17.08,17.1,17.03,17.06,79000.0,13.1698,13.1853,13.1313,13.1544,79000.0
2007-11-29 12:30:00,17.06,17.07,17.0,17.01,159500.0,13.1544,13.1621,13.1082,13.1159,159500.0
2007-11-29 13:00:00,17.02,17.04,16.98,17.0,302000.0,13.1236,13.139,13.0927,13.1082,302000.0
2007-11-29 13:30:00,17.01,17.03,16.94,17.01,343000.0,13.1159,13.1313,13.0619,13.1159,343000.0
2007-11-29 14:00:00,16.99,17.07,16.97,17.06,301500.0,13.1004,13.1621,13.085,13.1544,301500.0
2007-11-29 14:30:00,17.05,17.07,17.01,17.06,220500.0,13.1467,13.1621,13.1159,13.1544,220500.0
2007-11-29 15:00:00,17.06,17.08,17.02,17.06,374000.0,13.1544,13.1698,13.1236,13.1544,374000.0
2007-11-29 15:30:00,17.06,17.07,17.01,17.06,693500.0,13.1544,13.1621,13.1159,13.1544,693500.0
2007-11-29 16:00:00,17.06,17.06,17.02,17.02,71500.0,13.1544,13.1544,13.1236,13.1236,71500.0
2007-11-30 09:30:00,17.23,17.3,17.18,17.25,695500.0,13.2855,13.3395,13.2469,13.3009,695500.0
2007-11-30 10:00:00,17.24,17.27,17.19,17.21,580000.0,13.2932,13.3163,13.2547,13.2701,580000.0
2007-11-30 10:30:00,17.22,17.24,17.19,17.21,97000.0,13.2778,13.2932,13.2547,13.2701,97000.0
2007-11-30 11:00:00,17.21,17.21,17.1,17.14,137500.0,13.2701,13.2701,13.1853,13.2161,137500.0
2007-11-30 11:30:00,17.14,17.17,17.12,17.16,245500.0,13.2161,13.2392,13.2007,13.2315,245500.0
2007-11-30 12:00:00,17.16,17.17,17.12,17.15,79000.0,13.2315,13.2392,13.2007,13.2238,79000.0
2007-11-30 12:30:00,17.14,17.16,17.12,17.16,37000.0,13.2161,13.2315,13.2007,13.2315,37000.0
2007-11-30 13:00:00,17.16,17.2,17.14,17.2,42000.0,13.2315,13.2624,13.2161,13.2624,42000.0
2007-11-30 13:30:00,17.2,17.21,17.19,17.19,211000.0,13.2624,13.2701,13.2547,13.2547,211000.0
2007-11-30 14:00:00,17.2,17.21,17.16,17.18,122000.0,13.2624,13.2701,13.2315,13.2469,122000.0
2007-11-30 14:30:00,17.18,17.21,17.13,17.14,271000.0,13.2469,13.2701,13.2084,13.2161,271000.0
2007-11-30 15:00:00,17.14,17.14,17.05,17.13,145000.0,13.2161,13.2161,13.1467,13.2084,145000.0
2007-11-30 15:30:00,17.14,17.18,17.11,17.16,257500.0,13.2161,13.2469,13.193,13.2315,257500.0
2007-11-30 16:00:00,17.16,17.24,17.16,17.24,296500.0,13.2315,13.2932,13.2315,13.2932,296500.0
2007-12-03 09:30:00,17.25,17.25,17.08,17.13,109500.0,13.3009,13.3009,13.1698,13.2084,109500.0
2007-12-03 10:00:00,17.12,17.14,17.09,17.12,40000.0,13.2007,13.2161,13.1775,13.2007,40000.0
2007-12-03 10:30:00,17.14,17.2,17.14,17.18,135000.0,13.2161,13.2624,13.2161,13.2469,135000.0
2007-12-03 11:00:00,17.18,17.18,17.13,17.17,37500.0,13.2469,13.2469,13.2084,13.2392,37500.0
2007-12-03 11:30:00,17.18,17.21,17.17,17.19,1191500.0,13.2469,13.2701,13.2392,13.2547,1191500.0
2007-12-03 12:00:00,17.19,17.22,17.18,17.22,419000.0,13.2547,13.2778,13.2469,13.2778,419000.0
2007-12-03 12:30:00,17.23,17.24,17.21,17.21,106500.0,13.2855,13.2932,13.2701,13.2701,106500.0
2007-12-03 13:00:00,17.22,17.22,17.18,17.19,100500.0,13.2778,13.2778,13.2469,13.2547,100500.0
2007-12-03 13:30:00,17.19,17.19,17.12,17.13,323000.0,13.2547,13.2547,13.2007,13.2084,323000.0
2007-12-03 14:00:00,17.13,17.17,17.13,17.14,76500.0,13.2084,13.2392,13.2084,13.2161,76500.0
2007-12-03 14:30:00,17.14,17.17,17.13,17.15,258000.0,13.2161,13.2392,13.2084,13.2238,258000.0
2007-12-03 15:00:00,17.16,17.17,17.11,17.17,245500.0,13.2315,13.2392,13.193,13.2392,245500.0
2007-12-03 15:30:00,17.17,17.17,17.09,17.09,161000.0,13.2392,13.2392,13.1775,13.1775,161000.0
2007-12-03 16:00:00,17.1,17.1,17.1,17.1,45000.0,13.1853,13.1853,13.1853,13.1853,45000.0
2007-12-04 09:30:00,16.95,17.03,16.92,17.03,271000.0,13.0696,13.1313,13.0465,13.1313,271000.0
2007-12-04 10:00:00,17.02,17.07,17.0,17.06,59000.0,13.1236,13.1621,13.1082,13.1544,59000.0
2007-12-04 10:30:00,17.06,17.08,17.04,17.04,90500.0,13.1544,13.1698,13.139,13.139,90500.0
2007-12-04 11:00:00,17.03,17.07,17.03,17.04,79500.0,13.1313,13.1621,13.1313,13.139,79500.0
2007-12-04 11:30:00,17.04,17.04,17.01,17.02,71500.0,13.139,13.139,13.1159,13.1236,71500.0
2007-12-04 12:00:00,17.03,17.08,17.02,17.07,111000.0,13.1313,13.1698,13.1236,13.1621,111000.0
2007-12-04 12:30:00,17.07,17.11,17.06,17.1,66000.0,13.1621,13.193,13.1544,13.1853,66000.0
2007-12-04 13:00:00,17.1,17.12,17.06,17.06,108000.0,13.1853,13.2007,13.1544,13.1544,108000.0
2007-12-04 13:30:00,17.07,17.11,17.06,17.09,92500.0,13.1621,13.193,13.1544,13.1775,92500.0
2007-12-04 14:00:00,17.1,17.1,17.04,17.06,327500.0,13.1853,13.1853,13.139,13.1544,327500.0
2007-12-04 14:30:00,17.07,17.1,17.06,17.1,214000.0,13.1621,13.1853,13.1544,13.1853,214000.0
2007-12-04 15:00:00,17.09,17.1,17.06,17.06,301500.0,13.1775,13.1853,13.1544,13.1544,301500.0
2007-12-04 15:30:00,17.06,17.09,17.03,17.06,354500.0,13.1544,13.1775,13.1313,13.1544,354500.0
2007-12-04 16:00:00,17.06,17.06,17.06,17.06,1500.0,13.1544,13.1544,13.1544,13.1544,1500.0
2007-12-05 09:30:00,17.26,17.29,17.25,17.27,151500.0,13.3086,13.3318,13.3009,13.3163,151500.0
2007-12-05 10:00:00,17.27,17.3,17.24,17.25,80500.0,13.3163,13.3395,13.2932,13.3009,80500.0
2007-12-05 10:30:00,17.24,17.29,17.23,17.29,245000.0,13.2932,13.3318,13.2855,13.3318,245000.0
2007-12-05 11:00:00,17.29,17.33,17.28,17.32,43500.0,13.3318,13.3626,13.3241,13.3549,43500.0
2007-12-05 11:30:00,17.34,17.34,17.32,17.34,23500.0,13.3703,13.3703,13.3549,13.3703,23500.0
2007-12-05 12:00:00,17.34,17.34,17.31,17.31,10000.0,13.3703,13.3703,13.3472,13.3472,10000.0
2007-12-05 12:30:00,17.32,17.33,17.28,17.29,63000.0,13.3549,13.3626,13.3241,13.3318,63000.0
2007-12-05 13:00:00,17.26,17.28,17.24,17.25,170500.0,13.3086,13.3241,13.2932,13.3009,170500.0
2007-12-05 13:30:00,17.26,17.29,17.26,17.28,155500.0,13.3086,13.3318,13.3086,13.3241,155500.0
2007-12-05 14:00:00,17.27,17.29,17.21,17.22,70000.0,13.3163,13.3318,13.2701,13.2778,70000.0
2007-12-05 14:30:00,17.21,17.24,17.16,17.19,88000.0,13.2701,13.2932,13.2315,13.2547,88000.0
2007-12-05 15:00:00,17.19,17.24,17.19,17.22,97500.0,13.2547,13.2932,13.2547,13.2778,97500.0
2007-12-05 15:30:00,17.22,17.29,17.22,17.29,127500.0,13.2778,13.3318,13.2778,13.3318,127500.0
2007-12-05 16:00:00,17.29,17.3,17.28,17.29,73500.0,13.3318,13.3395,13.3241,13.3318,73500.0
2007-12-13 09:30:00,17.28,17.31,17.17,17.22,86000.0,13.3241,13.3472,13.2392,13.2778,86000.0
2007-12-13 10:00:00,17.23,17.27,17.18,17.22,247000.0,13.2855,13.3163,13.2469,13.2778,247000.0
2007-12-13 10:30:00,17.21,17.24,17.16,17.17,97000.0,13.2701,13.2932,13.2315,13.2392,97000.0
2007-12-13 11:00:00,17.18,17.21,17.16,17.19,101500.0,13.2469,13.2701,13.2315,13.2547,101500.0
2007-12-13 11:30:00,17.19,17.21,17.17,17.19,117000.0,13.2547,13.2701,13.2392,13.2547,117000.0
2007-12-13 12:00:00,17.2,17.21,17.17,17.17,134500.0,13.2624,13.2701,13.2392,13.2392,134500.0
2007-12-13 12:30:00,17.17,17.18,17.14,17.17,122000.0,13.2392,13.2469,13.2161,13.2392,122000.0
2007-12-13 13:00:00,17.17,17.21,17.16,17.2,124500.0,13.2392,13.2701,13.2315,13.2624,124500.0
2007-12-13 13:30:00,17.21,17.21,17.15,17.19,115000.0,13.2701,13.2701,13.2238,13.2547,115000.0
2007-12-13 14:00:00,17.19,17.29,17.17,17.27,188000.0,13.2547,13.3318,13.2392,13.3163,188000.0
2007-12-13 14:30:00,17.26,17.27,17.21,17.22,158000.0,13.3086,13.3163,13.2701,13.2778,158000.0
2007-12-13 15:00:00,17.24,17.29,17.2,17.29,206500.0,13.2932,13.3318,13.2624,13.3318,206500.0
2007-12-13 15:30:00,17.28,17.35,17.26,17.35,428500.0,13.3241,13.378,13.3086,13.378,428500.0
2007-12-13 16:00:00,17.35,17.35,17.35,17.35,33500.0,13.378,13.378,13.378,13.378,33500.0
2007-12-14 09:30:00,17.17,17.23,17.17,17.18,360000.0,13.2392,13.2855,13.2392,13.2469,360000.0
2007-12-14 10:00:00,17.19,17.25,17.19,17.23,282500.0,13.2547,13.3009,13.2547,13.2855,282500.0
2007-12-14 10:30:00,17.22,17.3,17.21,17.28,148000.0,13.2778,13.3395,13.2701,13.3241,148000.0
2007-12-14 11:00:00,17.29,17.3,17.25,17.25,88000.0,13.3318,13.3395,13.3009,13.3009,88000.0
2007-12-14 11:30:00,17.24,17.25,17.19,17.19,116500.0,13.2932,13.3009,13.2547,13.2547,116500.0
2007-12-14 12:00:00,17.2,17.21,17.16,17.16,43000.0,13.2624,13.2701,13.2315,13.2315,43000.0
2007-12-14 12:30:00,17.16,17.21,17.15,17.2,48500.0,13.2315,13.2701,13.2238,13.2624,48500.0
2007-12-14 13:00:00,17.2,17.21,17.18,17.2,31500.0,13.2624,13.2701,13.2469,13.2624,31500.0
2007-12-14 13:30:00,17.2,17.2,17.16,17.18,26000.0,13.2624,13.2624,13.2315,13.2469,26000.0
2007-12-14 14:00:00,17.18,17.18,17.12,17.15,113000.0,13.2469,13.2469,13.2007,13.2238,113000.0
2007-12-14 14:30:00,17.14,17.17,17.09,17.1,50500.0,13.2161,13.2392,13.1775,13.1853,50500.0
2007-12-14 15:00:00,17.11,17.11,17.06,17.08,69500.0,13.193,13.193,13.1544,13.1698,69500.0
2007-12-14 15:30:00,17.07,17.15,17.06,17.07,256000.0,13.1621,13.2238,13.1544,13.1621,256000.0
2007-12-14 16:00:00,17.07,17.07,17.05,17.05,5500.0,13.1621,13.1621,13.1467,13.1467,5500.0
2007-12-17 09:30:00,17.06,17.06,16.94,16.94,95500.0,13.1544,13.1544,13.0619,13.0619,95500.0
2007-12-17 10:00:00,16.94,17.0,16.93,16.96,138500.0,13.0619,13.1082,13.0542,13.0773,138500.0
2007-12-17 10:30:00,16.95,17.0,16.93,16.99,169000.0,13.0696,13.1082,13.0542,13.1004,169000.0
2007-12-17 11:00:00,17.0,17.02,16.97,16.97,75500.0,13.1082,13.1236,13.085,13.085,75500.0
2007-12-17 11:30:00,16.97,16.99,16.93,16.96,65500.0,13.085,13.1004,13.0542,13.0773,65500.0
2007-12-17 12:00:00,16.95,16.97,16.95,16.96,38500.0,13.0696,13.085,13.0696,13.0773,38500.0
2007-12-17 12:30:00,16.96,16.98,16.94,16.98,48000.0,13.0773,13.0927,13.0619,13.0927,48000.0
2007-12-17 13:00:00,16.99,16.99,16.9,16.92,92500.0,13.1004,13.1004,13.031,13.0465,92500.0
2007-12-17 13:30:00,16.92,16.92,16.86,16.86,48500.0,13.0465,13.0465,13.0002,13.0002,48500.0
2007-12-17 14:00:00,16.86,16.9,16.86,16.89,41500.0,13.0002,13.031,13.0002,13.0233,41500.0
2007-12-17 14:30:00,16.9,16.92,16.85,16.85,32000.0,13.031,13.0465,12.9925,12.9925,32000.0
2007-12-17 15:00:00,16.86,16.86,16.81,16.82,59500.0,13.0002,13.0002,12.9617,12.9694,59500.0
2007-12-17 15:30:00,16.82,16.9,16.78,16.78,167500.0,12.9694,13.031,12.9385,12.9385,167500.0
2007-12-17 16:00:00,16.78,16.79,16.78,16.79,1000.0,12.9385,12.9462,12.9385,12.9462,1000.0
2007-12-18 09:30:00,16.91,16.96,16.86,16.88,48000.0,13.0388,13.0773,13.0002,13.0156,48000.0
2007-12-18 10:00:00,16.88,16.88,16.79,16.82,147500.0,13.0156,13.0156,12.9462,12.9694,147500.0
2007-12-18 10:30:00,16.84,16.84,16.78,16.82,45500.0,12.9848,12.9848,12.9385,12.9694,45500.0
2007-12-18 11:00:00,16.82,16.82,16.77,16.77,53500.0,12.9694,12.9694,12.9308,12.9308,53500.0
2007-12-18 11:30:00,16.77,16.78,16.69,16.7,114500.0,12.9308,12.9385,12.8691,12.8768,114500.0
2007-12-18 12:00:00,16.7,16.72,16.66,16.7,91000.0,12.8768,12.8923,12.846,12.8768,91000.0
2007-12-18 12:30:00,16.69,16.72,16.68,16.71,38000.0,12.8691,12.8923,12.8614,12.8845,38000.0
2007-12-18 13:00:00,16.69,16.8,16.69,16.78,79500.0,12.8691,12.9539,12.8691,12.9385,79500.0
2007-12-18 13:30:00,16.78,16.85,16.76,16.81,148000.0,12.9385,12.9925,12.9231,12.9617,148000.0
2007-12-18 14:00:00,16.8,16.9,16.79,16.88,182500.0,12.9539,13.031,12.9462,13.0156,182500.0
2007-12-18 14:30:00,16.89,16.93,16.85,16.87,109000.0,13.0233,13.0542,12.9925,13.0079,109000.0
2007-12-18 15:00:00,16.87,16.92,16.86,16.91,138500.0,13.0079,13.0465,13.0002,13.0388,138500.0
2007-12-18 15:30:00,16.89,16.94,16.87,16.92,233500.0,13.0233,13.0619,13.0079,13.0465,233500.0
2007-12-18 16:00:00,16.92,16.92,16.89,16.9,14000.0,13.0465,13.0465,13.0233,13.031,14000.0
2007-12-19 09:30:00,16.86,16.96,16.86,16.94,70000.0,13.0002,13.0773,13.0002,13.0619,70000.0
2007-12-19 10:00:00,16.95,16.97,16.92,16.95,73500.0,13.0696,13.085,13.0465,13.0696,73500.0
2007-12-19 10:30:00,16.96,16.99,16.95,16.97,103000.0,13.0773,13.1004,13.0696,13.085,103000.0
2007-12-19 11:00:00,16.96,16.96,16.89,16.89,100000.0,13.0773,13.0773,13.0233,13.0233,100000.0
2007-12-19 11:30:00,16.89,16.9,16.84,16.85,64000.0,13.0233,13.031,12.9848,12.9925,64000.0
2007-12-19 12:00:00,16.85,16.91,16.84,16.9,46000.0,12.9925,13.0388,12.9848,13.031,46000.0
2007-12-19 12:30:00,16.89,16.9,16.86,16.89,96000.0,13.0233,13.031,13.0002,13.0233,96000.0
2007-12-19 13:00:00,16.89,16.89,16.85,16.86,89000.0,13.0233,13.0233,12.9925,13.0002,89000.0
2007-12-19 13:30:00,16.86,16.87,16.8,16.84,52000.0,13.0002,13.0079,12.9539,12.9848,52000.0
2007-12-19 14:00:00,16.83,16.93,16.83,16.89,192500.0,12.9771,13.0542,12.9771,13.0233,192500.0
2007-12-19 14:30:00,16.9,16.94,16.89,16.92,103500.0,13.031,13.0619,13.0233,13.0465,103500.0
2007-12-19 15:00:00,16.92,16.94,16.89,16.92,128500.0,13.0465,13.0619,13.0233,13.0465,128500.0
2007-12-19 15:30:00,16.92,16.94,16.88,16.89,183000.0,13.0465,13.0619,13.0156,13.0233,183000.0
2007-12-19 16:00:00,16.9,16.92,16.89,16.92,33500.0,13.031,13.0465,13.0233,13.0465,33500.0
2007-12-20 09:30:00,17.0,17.01,16.96,16.96,84500.0,13.1082,13.1159,13.0773,13.0773,84500.0
2007-12-20 10:00:00,16.95,16.96,16.9,16.93,59500.0,13.0696,13.0773,13.031,13.0542,59500.0
2007-12-20 10:30:00,16.92,16.95,16.9,16.92,66500.0,13.0465,13.0696,13.031,13.0465,66500.0
2007-12-20 11:00:00,16.91,16.92,16.86,16.89,169500.0,13.0388,13.0465,13.0002,13.0233,169500.0
2007-12-20 11:30:00,16.88,16.89,16.85,16.86,57000.0,13.0156,13.0233,12.9925,13.0002,57000.0
2007-12-20 12:00:00,16.86,16.89,16.83,16.88,77000.0,13.0002,13.0233,12.9771,13.0156,77000.0
2007-12-20 12:30:00,16.88,16.88,16.84,16.85,76500.0,13.0156,13.0156,12.9848,12.9925,76500.0
2007-12-20 13:00:00,16.86,16.92,16.86,16.92,125000.0,13.0002,13.0465,13.0002,13.0465,125000.0
2007-12-20 13:30:00,16.9,16.93,16.87,16.93,46500.0,13.031,13.0542,13.0079,13.0542,46500.0
2007-12-20 14:00:00,16.93,16.98,16.91,16.97,96500.0,13.0542,13.0927,13.0388,13.085,96500.0
2007-12-20 14:30:00,16.98,17.03,16.98,16.98,119000.0,13.0927,13.1313,13.0927,13.0927,119000.0
2007-12-20 15:00:00,16.98,17.02,16.96,16.97,63000.0,13.0927,13.1236,13.0773,13.085,63000.0
2007-12-20 15:30:00,16.97,17.08,16.96,17.08,424000.0,13.085,13.1698,13.0773,13.1698,424000.0
2007-12-20 16:00:00,17.08,17.18,17.08,17.18,29000.0,13.1698,13.2469,13.1698,13.2469,29000.0
2007-12-21 09:30:00,17.36,17.37,17.26,17.26,486500.0,13.3857,13.3934,13.3086,13.3086,486500.0
2007-12-21 10:00:00,17.26,17.28,17.24,17.27,153000.0,13.3086,13.3241,13.2932,13.3163,153000.0
2007-12-21 10:30:00,17.26,17.27,17.25,17.26,171500.0,13.3086,13.3163,13.3009,13.3086,171500.0
2007-12-21 11:00:00,17.26,17.29,17.26,17.28,54500.0,13.3086,13.3318,13.3086,13.3241,54500.0
2007-12-21 11:30:00,17.28,17.29,17.26,17.27,49500.0,13.3241,13.3318,13.3086,13.3163,49500.0
2007-12-21 12:00:00,17.28,17.29,17.27,17.28,102500.0,13.3241,13.3318,13.3163,13.3241,102500.0
2007-12-21 12:30:00,17.28,17.28,17.26,17.27,44000.0,13.3241,13.3241,13.3086,13.3163,44000.0
2007-12-21 13:00:00,17.27,17.28,17.26,17.27,134500.0,13.3163,13.3241,13.3086,13.3163,134500.0
2007-12-21 13:30:00,17.27,17.28,17.26,17.28,127500.0,13.3163,13.3241,13.3086,13.3241,127500.0
2007-12-21 14:00:00,17.28,17.32,17.27,17.31,176500.0,13.3241,13.3549,13.3163,13.3472,176500.0
2007-12-21 14:30:00,17.31,17.33,17.31,17.33,262000.0,13.3472,13.3626,13.3472,13.3626,262000.0
2007-12-21 15:00:00,17.32,17.34,17.3,17.33,193000.0,13.3549,13.3703,13.3395,13.3626,193000.0
2007-12-21 15:30:00,17.34,17.36,17.3,17.35,476000.0,13.3703,13.3857,13.3395,13.378,476000.0
2007-12-21 16:00:00,17.36,17.36,17.31,17.36,137500.0,13.3857,13.3857,13.3472,13.3857,137500.0
2007-12-24 09:30:00,17.39,17.48,17.39,17.44,401500.0,13.4089,13.4783,13.4089,13.4474,401500.0
2007-12-24 10:00:00,17.44,17.48,17.44,17.47,76500.0,13.4474,13.4783,13.4474,13.4706,76500.0
2007-12-24 10:30:00,17.46,17.47,17.45,17.47,64500.0,13.4628,13.4706,13.4551,13.4706,64500.0
2007-12-24 11:00:00,17.47,17.5,17.47,17.49,137500.0,13.4706,13.4937,13.4706,13.486,137500.0
2007-12-24 11:30:00,17.49,17.5,17.49,17.49,158000.0,13.486,13.4937,13.486,13.486,158000.0
2007-12-24 12:00:00,17.5,17.51,17.49,17.49,75000.0,13.4937,13.5014,13.486,13.486,75000.0
2007-12-24 12:30:00,17.5,17.55,17.5,17.55,98000.0,13.4937,13.5322,13.4937,13.5322,98000.0
2007-12-24 13:00:00,17.55,17.56,17.53,17.53,40500.0,13.5322,13.54,13.5168,13.5168,40500.0
2007-12-24 13:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-26 09:30:00,17.5,17.52,17.45,17.45,172500.0,13.4937,13.5091,13.4551,13.4551,172500.0
2007-12-26 10:00:00,17.45,17.49,17.45,17.48,40500.0,13.4551,13.486,13.4551,13.4783,40500.0
2007-12-26 10:30:00,17.48,17.48,17.46,17.48,115500.0,13.4783,13.4783,13.4628,13.4783,115500.0
2007-12-26 11:00:00,17.46,17.48,17.45,17.45,455500.0,13.4628,13.4783,13.4551,13.4551,455500.0
2007-12-26 11:30:00,17.45,17.45,17.43,17.43,249500.0,13.4551,13.4551,13.4397,13.4397,249500.0
2007-12-26 12:00:00,17.42,17.44,17.42,17.44,62000.0,13.432,13.4474,13.432,13.4474,62000.0
2007-12-26 12:30:00,17.44,17.47,17.44,17.46,187500.0,13.4474,13.4706,13.4474,13.4628,187500.0
2007-12-26 13:00:00,17.46,17.49,17.46,17.48,260000.0,13.4628,13.486,13.4628,13.4783,260000.0
2007-12-26 13:30:00,17.48,17.53,17.47,17.53,572000.0,13.4783,13.5168,13.4706,13.5168,572000.0
2007-12-26 14:00:00,17.53,17.53,17.46,17.5,490500.0,13.5168,13.5168,13.4628,13.4937,490500.0
2007-12-26 14:30:00,17.51,17.53,17.5,17.52,70000.0,13.5014,13.5168,13.4937,13.5091,70000.0
2007-12-26 15:00:00,17.52,17.53,17.5,17.5,81500.0,13.5091,13.5168,13.4937,13.4937,81500.0
2007-12-26 15:30:00,17.48,17.55,17.48,17.51,222500.0,13.4783,13.5322,13.4783,13.5014,222500.0
2007-12-26 16:00:00,17.51,17.51,17.51,17.51,27000.0,13.5014,13.5014,13.5014,13.5014,27000.0
2007-12-27 09:30:00,17.4,17.42,17.37,17.37,26000.0,13.4585,13.474,13.4353,13.4353,26000.0
2007-12-27 10:00:00,17.35,17.4,17.35,17.4,39000.0,13.4199,13.4585,13.4199,13.4585,39000.0
2007-12-27 10:30:00,17.39,17.39,17.31,17.32,132000.0,13.4508,13.4508,13.3889,13.3967,132000.0
2007-12-27 11:00:00,17.32,17.32,17.28,17.3,186000.0,13.3967,13.3967,13.3657,13.3812,186000.0
2007-12-27 11:30:00,17.31,17.31,17.29,17.31,49000.0,13.3889,13.3889,13.3735,13.3889,49000.0
2007-12-27 12:00:00,17.32,17.32,17.26,17.26,71500.0,13.3967,13.3967,13.3502,13.3502,71500.0
2007-12-27 12:30:00,17.26,17.26,17.22,17.26,161000.0,13.3502,13.3502,13.3193,13.3502,161000.0
2007-12-27 13:00:00,17.25,17.28,17.23,17.28,69000.0,13.3425,13.3657,13.327,13.3657,69000.0
2007-12-27 13:30:00,17.28,17.3,17.26,17.28,42500.0,13.3657,13.3812,13.3502,13.3657,42500.0
2007-12-27 14:00:00,17.28,17.32,17.27,17.3,267000.0,13.3657,13.3967,13.358,13.3812,267000.0
2007-12-27 14:30:00,17.31,17.31,17.25,17.28,304000.0,13.3889,13.3889,13.3425,13.3657,304000.0
2007-12-27 15:00:00,17.3,17.3,17.26,17.26,100000.0,13.3812,13.3812,13.3502,13.3502,100000.0
2007-12-27 15:30:00,17.23,17.25,17.18,17.19,206500.0,13.327,13.3425,13.2884,13.2961,206500.0
2007-12-27 16:00:00,17.18,17.21,17.18,17.21,9500.0,13.2884,13.3116,13.2884,13.3116,9500.0
2007-12-28 09:30:00,17.33,17.33,17.24,17.24,302000.0,13.4044,13.4044,13.3348,13.3348,302000.0
2007-12-28 10:00:00,17.24,17.24,17.12,17.18,231000.0,13.3348,13.3348,13.242,13.2884,231000.0
2007-12-28 10:30:00,17.18,17.19,17.18,17.18,110000.0,13.2884,13.2961,13.2884,13.2884,110000.0
2007-12-28 11:00:00,17.19,17.21,17.16,17.2,62000.0,13.2961,13.3116,13.2729,13.3038,62000.0
2007-12-28 11:30:00,17.21,17.22,17.18,17.19,80000.0,13.3116,13.3193,13.2884,13.2961,80000.0
2007-12-28 12:00:00,17.18,17.2,17.16,17.16,136500.0,13.2884,13.3038,13.2729,13.2729,136500.0
2007-12-28 12:30:00,17.16,17.18,17.15,17.15,72000.0,13.2729,13.2884,13.2652,13.2652,72000.0
2007-12-28 13:00:00,17.15,17.19,17.14,17.18,62000.0,13.2652,13.2961,13.2574,13.2884,62000.0
2007-12-28 13:30:00,17.18,17.2,17.16,17.19,41000.0,13.2884,13.3038,13.2729,13.2961,41000.0
2007-12-28 14:00:00,17.19,17.19,17.17,17.18,37500.0,13.2961,13.2961,13.2806,13.2884,37500.0
2007-12-28 14:30:00,17.17,17.21,17.16,17.17,37500.0,13.2806,13.3116,13.2729,13.2806,37500.0
2007-12-28 15:00:00,17.16,17.2,17.16,17.17,75000.0,13.2729,13.3038,13.2729,13.2806,75000.0
2007-12-28 15:30:00,17.17,17.19,17.15,17.18,120500.0,13.2806,13.2961,13.2652,13.2884,120500.0
2007-12-28 16:00:00,17.19,17.19,17.18,17.18,87000.0,13.2961,13.2961,13.2884,13.2884,87000.0
2007-12-31 09:30:00,17.14,17.16,17.08,17.08,469000.0,13.2574,13.2729,13.211,13.211,469000.0
2007-12-31 10:00:00,17.09,17.15,17.08,17.13,109500.0,13.2188,13.2652,13.211,13.2497,109500.0
2007-12-31 10:30:00,17.13,17.13,17.07,17.07,54000.0,13.2497,13.2497,13.2033,13.2033,54000.0
2007-12-31 11:00:00,17.08,17.08,17.05,17.06,110500.0,13.211,13.211,13.1878,13.1956,110500.0
2007-12-31 11:30:00,17.07,17.09,17.06,17.07,57000.0,13.2033,13.2188,13.1956,13.2033,57000.0
2007-12-31 12:00:00,17.06,17.09,17.06,17.06,70500.0,13.1956,13.2188,13.1956,13.1956,70500.0
2007-12-31 12:30:00,17.06,17.09,17.06,17.08,55500.0,13.1956,13.2188,13.1956,13.211,55500.0
2007-12-31 13:00:00,17.08,17.12,17.07,17.11,45500.0,13.211,13.242,13.2033,13.2342,45500.0
2007-12-31 13:30:00,17.11,17.13,17.1,17.13,60500.0,13.2342,13.2497,13.2265,13.2497,60500.0
2007-12-31 14:00:00,17.12,17.14,17.12,17.12,78000.0,13.242,13.2574,13.242,13.242,78000.0
2007-12-31 14:30:00,17.12,17.15,17.12,17.15,55000.0,13.242,13.2652,13.242,13.2652,55000.0
2007-12-31 15:00:00,17.13,17.18,17.13,17.17,69000.0,13.2497,13.2884,13.2497,13.2806,69000.0
2007-12-31 15:30:00,17.17,17.17,17.06,17.06,278500.0,13.2806,13.2806,13.1956,13.1956,278500.0
2007-12-31 16:00:00,17.08,17.08,16.98,17.08,92500.0,13.211,13.211,13.1337,13.211,92500.0
2008-01-02 09:30:00,17.04,17.1,17.01,17.09,475500.0,13.1801,13.2265,13.1569,13.2188,475500.0
2008-01-02 10:00:00,17.09,17.09,16.96,16.99,240000.0,13.2188,13.2188,13.1182,13.1414,240000.0
2008-01-02 10:30:00,16.99,16.99,16.93,16.93,164000.0,13.1414,13.1414,13.095,13.095,164000.0
2008-01-02 11:00:00,16.93,16.96,16.85,16.86,135000.0,13.095,13.1182,13.0331,13.0409,135000.0
2008-01-02 11:30:00,16.86,16.87,16.81,16.87,150000.0,13.0409,13.0486,13.0022,13.0486,150000.0
2008-01-02 12:00:00,16.87,16.87,16.79,16.8,133000.0,13.0486,13.0486,12.9867,12.9944,133000.0
2008-01-02 12:30:00,16.8,16.85,16.8,16.84,56500.0,12.9944,13.0331,12.9944,13.0254,56500.0
2008-01-02 13:00:00,16.83,16.84,16.79,16.83,127000.0,13.0177,13.0254,12.9867,13.0177,127000.0
2008-01-02 13:30:00,16.82,16.89,16.82,16.88,174500.0,13.0099,13.0641,13.0099,13.0563,174500.0
2008-01-02 14:00:00,16.88,17.0,16.86,16.93,323000.0,13.0563,13.1491,13.0409,13.095,323000.0
2008-01-02 14:30:00,16.93,16.94,16.87,16.87,250000.0,13.095,13.1027,13.0486,13.0486,250000.0
2008-01-02 15:00:00,16.86,16.86,16.79,16.82,173500.0,13.0409,13.0409,12.9867,13.0099,173500.0
2008-01-02 15:30:00,16.82,16.9,16.82,16.87,270500.0,13.0099,13.0718,13.0099,13.0486,270500.0
2008-01-02 16:00:00,16.87,16.89,16.86,16.89,40000.0,13.0486,13.0641,13.0409,13.0641,40000.0
2008-01-03 09:30:00,16.9,16.93,16.86,16.9,247500.0,13.0718,13.095,13.0409,13.0718,247500.0
2008-01-03 10:00:00,16.9,16.96,16.87,16.89,261000.0,13.0718,13.1182,13.0486,13.0641,261000.0
2008-01-03 10:30:00,16.89,16.9,16.84,16.87,341000.0,13.0641,13.0718,13.0254,13.0486,341000.0
2008-01-03 11:00:00,16.87,16.9,16.87,16.87,79000.0,13.0486,13.0718,13.0486,13.0486,79000.0
2008-01-03 11:30:00,16.86,16.9,16.86,16.89,69000.0,13.0409,13.0718,13.0409,13.0641,69000.0
2008-01-03 12:00:00,16.88,16.92,16.88,16.92,71000.0,13.0563,13.0873,13.0563,13.0873,71000.0
2008-01-03 12:30:00,16.92,16.93,16.87,16.9,94000.0,13.0873,13.095,13.0486,13.0718,94000.0
2008-01-03 13:00:00,16.89,16.89,16.83,16.85,71500.0,13.0641,13.0641,13.0177,13.0331,71500.0
2008-01-03 13:30:00,16.86,16.86,16.83,16.83,76500.0,13.0409,13.0409,13.0177,13.0177,76500.0
2008-01-03 14:00:00,16.83,16.84,16.82,16.84,70000.0,13.0177,13.0254,13.0099,13.0254,70000.0
2008-01-03 14:30:00,16.84,16.85,16.81,16.82,79000.0,13.0254,13.0331,13.0022,13.0099,79000.0
2008-01-03 15:00:00,16.82,16.82,16.72,16.72,105500.0,13.0099,13.0099,12.9326,12.9326,105500.0
2008-01-03 15:30:00,16.72,16.77,16.72,16.74,115000.0,12.9326,12.9712,12.9326,12.948,115000.0
2008-01-03 16:00:00,16.74,16.75,16.74,16.74,19000.0,12.948,12.9558,12.948,12.948,19000.0
2008-01-04 09:30:00,16.57,16.6,16.46,16.48,334500.0,12.8165,12.8398,12.7315,12.7469,334500.0
2008-01-04 10:00:00,16.48,16.51,16.36,16.36,271000.0,12.7469,12.7701,12.6541,12.6541,271000.0
2008-01-04 10:30:00,16.37,16.41,16.33,16.33,135500.0,12.6619,12.6928,12.6309,12.6309,135500.0
2008-01-04 11:00:00,16.33,16.41,16.31,16.39,140500.0,12.6309,12.6928,12.6154,12.6773,140500.0
2008-01-04 11:30:00,16.4,16.4,16.36,16.39,92500.0,12.6851,12.6851,12.6541,12.6773,92500.0
2008-01-04 12:00:00,16.39,16.44,16.38,16.39,96000.0,12.6773,12.716,12.6696,12.6773,96000.0
2008-01-04 12:30:00,16.39,16.41,16.37,16.38,48000.0,12.6773,12.6928,12.6619,12.6696,48000.0
2008-01-04 13:00:00,16.38,16.39,16.35,16.35,29000.0,12.6696,12.6773,12.6464,12.6464,29000.0
2008-01-04 13:30:00,16.37,16.39,16.32,16.37,46500.0,12.6619,12.6773,12.6232,12.6619,46500.0
2008-01-04 14:00:00,16.35,16.35,16.28,16.29,65500.0,12.6464,12.6464,12.5922,12.6,65500.0
2008-01-04 14:30:00,16.29,16.3,16.24,16.3,88500.0,12.6,12.6077,12.5613,12.6077,88500.0
2008-01-04 15:00:00,16.3,16.38,16.28,16.38,158000.0,12.6077,12.6696,12.5922,12.6696,158000.0
2008-01-04 15:30:00,16.38,16.38,16.26,16.27,298000.0,12.6696,12.6696,12.5768,12.5845,298000.0
2008-01-04 16:00:00,16.27,16.27,16.27,16.27,500.0,12.5845,12.5845,12.5845,12.5845,500.0
2008-01-07 09:30:00,16.35,16.39,16.27,16.34,366500.0,12.6464,12.6773,12.5845,12.6386,366500.0
2008-01-07 10:00:00,16.34,16.35,16.11,16.12,379500.0,12.6386,12.6464,12.4607,12.4685,379500.0
2008-01-07 10:30:00,16.11,16.14,16.07,16.13,293500.0,12.4607,12.484,12.4298,12.4762,293500.0
2008-01-07 11:00:00,16.13,16.22,16.13,16.21,265500.0,12.4762,12.5458,12.4762,12.5381,265500.0
2008-01-07 11:30:00,16.21,16.34,16.21,16.3,144500.0,12.5381,12.6386,12.5381,12.6077,144500.0
2008-01-07 12:00:00,16.29,16.3,16.22,16.29,173500.0,12.6,12.6077,12.5458,12.6,173500.0
2008-01-07 12:30:00,16.29,16.36,16.28,16.34,187500.0,12.6,12.6541,12.5922,12.6386,187500.0
2008-01-07 13:00:00,16.32,16.35,16.29,16.34,351500.0,12.6232,12.6464,12.6,12.6386,351500.0
2008-01-07 13:30:00,16.34,16.36,16.26,16.29,103500.0,12.6386,12.6541,12.5768,12.6,103500.0
2008-01-07 14:00:00,16.28,16.3,16.18,16.19,60000.0,12.5922,12.6077,12.5149,12.5226,60000.0
2008-01-07 14:30:00,16.2,16.25,16.14,16.19,140500.0,12.5304,12.569,12.484,12.5226,140500.0
2008-01-07 15:00:00,16.19,16.22,16.15,16.17,305000.0,12.5226,12.5458,12.4917,12.5072,305000.0
2008-01-07 15:30:00,16.17,16.28,16.12,16.22,745500.0,12.5072,12.5922,12.4685,12.5458,745500.0
2008-01-07 16:00:00,16.22,16.22,16.2,16.2,17000.0,12.5458,12.5458,12.5304,12.5304,17000.0
2008-01-08 09:30:00,16.26,16.37,16.26,16.32,178500.0,12.5768,12.6619,12.5768,12.6232,178500.0
2008-01-08 10:00:00,16.32,16.4,16.31,16.32,210000.0,12.6232,12.6851,12.6154,12.6232,210000.0
2008-01-08 10:30:00,16.32,16.32,16.28,16.29,145500.0,12.6232,12.6232,12.5922,12.6,145500.0
2008-01-08 11:00:00,16.29,16.3,16.18,16.19,151000.0,12.6,12.6077,12.5149,12.5226,151000.0
2008-01-08 11:30:00,16.19,16.19,16.09,16.13,313500.0,12.5226,12.5226,12.4453,12.4762,313500.0
2008-01-08 12:00:00,16.13,16.17,16.1,16.17,148000.0,12.4762,12.5072,12.453,12.5072,148000.0
2008-01-08 12:30:00,16.17,16.17,16.13,16.14,258500.0,12.5072,12.5072,12.4762,12.484,258500.0
2008-01-08 13:00:00,16.13,16.2,16.11,16.19,369000.0,12.4762,12.5304,12.4607,12.5226,369000.0
2008-01-08 13:30:00,16.17,16.2,16.13,16.2,117000.0,12.5072,12.5304,12.4762,12.5304,117000.0
2008-01-08 14:00:00,16.2,16.25,16.18,16.25,125500.0,12.5304,12.569,12.5149,12.569,125500.0
2008-01-08 14:30:00,16.26,16.26,16.09,16.09,252000.0,12.5768,12.5768,12.4453,12.4453,252000.0
2008-01-08 15:00:00,16.07,16.1,15.97,15.99,466000.0,12.4298,12.453,12.3525,12.3679,466000.0
2008-01-08 15:30:00,16.0,16.05,15.86,15.88,1083000.0,12.3757,12.4143,12.2674,12.2828,1083000.0
2008-01-08 16:00:00,15.87,15.88,15.85,15.86,30500.0,12.2751,12.2828,12.2596,12.2674,30500.0
2008-01-09 09:30:00,15.88,15.9,15.77,15.84,352500.0,12.2828,12.2983,12.1978,12.2519,352500.0
2008-01-09 10:00:00,15.84,15.89,15.8,15.83,307500.0,12.2519,12.2906,12.221,12.2442,307500.0
2008-01-09 10:30:00,15.83,15.85,15.8,15.85,215000.0,12.2442,12.2596,12.221,12.2596,215000.0
2008-01-09 11:00:00,15.85,15.85,15.77,15.77,215500.0,12.2596,12.2596,12.1978,12.1978,215500.0
2008-01-09 11:30:00,15.77,15.77,15.68,15.71,117000.0,12.1978,12.1978,12.1282,12.1514,117000.0
2008-01-09 12:00:00,15.71,15.77,15.69,15.76,117500.0,12.1514,12.1978,12.1359,12.19,117500.0
2008-01-09 12:30:00,15.76,15.76,15.69,15.74,136000.0,12.19,12.19,12.1359,12.1746,136000.0
2008-01-09 13:00:00,15.75,15.76,15.67,15.69,344000.0,12.1823,12.19,12.1204,12.1359,344000.0
2008-01-09 13:30:00,15.69,15.7,15.6,15.63,165000.0,12.1359,12.1436,12.0663,12.0895,165000.0
2008-01-09 14:00:00,15.6,15.61,15.54,15.61,256500.0,12.0663,12.074,12.0199,12.074,256500.0
2008-01-09 14:30:00,15.61,15.78,15.61,15.77,420500.0,12.074,12.2055,12.074,12.1978,420500.0
2008-01-09 15:00:00,15.77,15.89,15.74,15.84,1052000.0,12.1978,12.2906,12.1746,12.2519,1052000.0
2008-01-09 15:30:00,15.83,15.96,15.8,15.95,629500.0,12.2442,12.3447,12.221,12.337,629500.0
2008-01-09 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-01-10 09:30:00,15.8,15.86,15.75,15.86,178500.0,12.221,12.2674,12.1823,12.2674,178500.0
2008-01-10 10:00:00,15.85,15.93,15.85,15.87,464500.0,12.2596,12.3215,12.2596,12.2751,464500.0
2008-01-10 10:30:00,15.86,15.94,15.85,15.88,236500.0,12.2674,12.3293,12.2596,12.2828,236500.0
2008-01-10 11:00:00,15.88,15.89,15.82,15.87,238500.0,12.2828,12.2906,12.2364,12.2751,238500.0
2008-01-10 11:30:00,15.89,15.91,15.84,15.9,133500.0,12.2906,12.3061,12.2519,12.2983,133500.0
2008-01-10 12:00:00,15.89,16.1,15.88,16.0,299500.0,12.2906,12.453,12.2828,12.3757,299500.0
2008-01-10 12:30:00,16.0,16.06,15.91,16.01,259500.0,12.3757,12.4221,12.3061,12.3834,259500.0
2008-01-10 13:00:00,16.01,16.03,15.95,15.98,272500.0,12.3834,12.3989,12.337,12.3602,272500.0
2008-01-10 13:30:00,15.98,16.0,15.86,15.93,256000.0,12.3602,12.3757,12.2674,12.3215,256000.0
2008-01-10 14:00:00,15.93,16.02,15.87,15.98,286500.0,12.3215,12.3911,12.2751,12.3602,286500.0
2008-01-10 14:30:00,15.99,16.13,15.98,16.12,147500.0,12.3679,12.4762,12.3602,12.4685,147500.0
2008-01-10 15:00:00,16.12,16.2,16.1,16.17,266500.0,12.4685,12.5304,12.453,12.5072,266500.0
2008-01-10 15:30:00,16.17,16.2,16.06,16.09,513000.0,12.5072,12.5304,12.4221,12.4453,513000.0
2008-01-10 16:00:00,16.04,16.09,16.04,16.09,12000.0,12.4066,12.4453,12.4066,12.4453,12000.0
2008-01-11 09:30:00,15.97,15.99,15.9,15.94,294500.0,12.3525,12.3679,12.2983,12.3293,294500.0
2008-01-11 10:00:00,15.91,15.93,15.85,15.9,487000.0,12.3061,12.3215,12.2596,12.2983,487000.0
2008-01-11 10:30:00,15.9,16.02,15.88,15.97,212000.0,12.2983,12.3911,12.2828,12.3525,212000.0
2008-01-11 11:00:00,15.96,15.97,15.92,15.95,205500.0,12.3447,12.3525,12.3138,12.337,205500.0
2008-01-11 11:30:00,15.97,16.03,15.97,16.0,51500.0,12.3525,12.3989,12.3525,12.3757,51500.0
2008-01-11 12:00:00,15.99,16.01,15.93,15.98,159500.0,12.3679,12.3834,12.3215,12.3602,159500.0
2008-01-11 12:30:00,15.96,16.02,15.94,16.02,136000.0,12.3447,12.3911,12.3293,12.3911,136000.0
2008-01-11 13:00:00,16.04,16.04,15.89,15.94,106000.0,12.4066,12.4066,12.2906,12.3293,106000.0
2008-01-11 13:30:00,15.93,15.96,15.89,15.9,458500.0,12.3215,12.3447,12.2906,12.2983,458500.0
2008-01-11 14:00:00,15.9,15.95,15.89,15.93,92500.0,12.2983,12.337,12.2906,12.3215,92500.0
2008-01-11 14:30:00,15.92,15.94,15.84,15.89,111500.0,12.3138,12.3293,12.2519,12.2906,111500.0
2008-01-11 15:00:00,15.89,15.89,15.8,15.86,270000.0,12.2906,12.2906,12.221,12.2674,270000.0
2008-01-11 15:30:00,15.85,15.92,15.83,15.87,738500.0,12.2596,12.3138,12.2442,12.2751,738500.0
2008-01-11 16:00:00,15.87,15.87,15.86,15.86,12000.0,12.2751,12.2751,12.2674,12.2674,12000.0
2008-01-14 09:30:00,15.97,16.01,15.9,15.92,204500.0,12.3525,12.3834,12.2983,12.3138,204500.0
2008-01-14 10:00:00,15.92,15.96,15.89,15.94,1301000.0,12.3138,12.3447,12.2906,12.3293,1301000.0
2008-01-14 10:30:00,15.95,15.98,15.93,15.98,167500.0,12.337,12.3602,12.3215,12.3602,167500.0
2008-01-14 11:00:00,15.97,16.0,15.96,15.97,140500.0,12.3525,12.3757,12.3447,12.3525,140500.0
2008-01-14 11:30:00,15.97,15.98,15.94,15.95,89500.0,12.3525,12.3602,12.3293,12.337,89500.0
2008-01-14 12:00:00,15.95,15.95,15.91,15.91,76500.0,12.337,12.337,12.3061,12.3061,76500.0
2008-01-14 12:30:00,15.89,15.93,15.89,15.92,46500.0,12.2906,12.3215,12.2906,12.3138,46500.0
2008-01-14 13:00:00,15.93,15.94,15.91,15.92,71000.0,12.3215,12.3293,12.3061,12.3138,71000.0
2008-01-14 13:30:00,15.91,15.99,15.91,15.98,44000.0,12.3061,12.3679,12.3061,12.3602,44000.0
2008-01-14 14:00:00,15.98,15.99,15.94,15.95,112500.0,12.3602,12.3679,12.3293,12.337,112500.0
2008-01-14 14:30:00,15.99,16.04,15.99,16.03,191000.0,12.3679,12.4066,12.3679,12.3989,191000.0
2008-01-14 15:00:00,16.03,16.04,15.97,16.0,94500.0,12.3989,12.4066,12.3525,12.3757,94500.0
2008-01-14 15:30:00,16.0,16.05,15.98,16.04,152000.0,12.3757,12.4143,12.3602,12.4066,152000.0
2008-01-14 16:00:00,16.03,16.03,16.01,16.01,1500.0,12.3989,12.3989,12.3834,12.3834,1500.0
2008-01-15 09:30:00,15.82,15.86,15.79,15.8,237000.0,12.2364,12.2674,12.2132,12.221,237000.0
2008-01-15 10:00:00,15.8,15.82,15.69,15.71,270500.0,12.221,12.2364,12.1359,12.1514,270500.0
2008-01-15 10:30:00,15.7,15.73,15.64,15.66,215000.0,12.1436,12.1668,12.0972,12.1127,215000.0
2008-01-15 11:00:00,15.66,15.73,15.65,15.67,237000.0,12.1127,12.1668,12.1049,12.1204,237000.0
2008-01-15 11:30:00,15.67,15.68,15.62,15.65,224500.0,12.1204,12.1282,12.0817,12.1049,224500.0
2008-01-15 12:00:00,15.65,15.68,15.63,15.67,78500.0,12.1049,12.1282,12.0895,12.1204,78500.0
2008-01-15 12:30:00,15.67,15.67,15.63,15.64,42500.0,12.1204,12.1204,12.0895,12.0972,42500.0
2008-01-15 13:00:00,15.65,15.74,15.65,15.69,69500.0,12.1049,12.1746,12.1049,12.1359,69500.0
2008-01-15 13:30:00,15.68,15.7,15.64,15.66,100000.0,12.1282,12.1436,12.0972,12.1127,100000.0
2008-01-15 14:00:00,15.67,15.72,15.65,15.68,104500.0,12.1204,12.1591,12.1049,12.1282,104500.0
2008-01-15 14:30:00,15.68,15.7,15.64,15.65,128000.0,12.1282,12.1436,12.0972,12.1049,128000.0
2008-01-15 15:00:00,15.64,15.72,15.61,15.7,125500.0,12.0972,12.1591,12.074,12.1436,125500.0
2008-01-15 15:30:00,15.7,15.74,15.64,15.65,281000.0,12.1436,12.1746,12.0972,12.1049,281000.0
2008-01-15 16:00:00,15.67,15.67,15.65,15.65,21000.0,12.1204,12.1204,12.1049,12.1049,21000.0
2008-01-16 09:30:00,15.57,15.7,15.55,15.57,309000.0,12.0431,12.1436,12.0276,12.0431,309000.0
2008-01-16 10:00:00,15.57,15.6,15.49,15.5,99000.0,12.0431,12.0663,11.9812,11.9889,99000.0
2008-01-16 10:30:00,15.51,15.55,15.41,15.45,232000.0,11.9967,12.0276,11.9193,11.9503,232000.0
2008-01-16 11:00:00,15.44,15.56,15.44,15.56,118000.0,11.9425,12.0353,11.9425,12.0353,118000.0
2008-01-16 11:30:00,15.55,15.63,15.49,15.61,257500.0,12.0276,12.0895,11.9812,12.074,257500.0
2008-01-16 12:00:00,15.62,15.66,15.6,15.62,629000.0,12.0817,12.1127,12.0663,12.0817,629000.0
2008-01-16 12:30:00,15.62,15.67,15.62,15.63,242500.0,12.0817,12.1204,12.0817,12.0895,242500.0
2008-01-16 13:00:00,15.64,15.66,15.58,15.58,181500.0,12.0972,12.1127,12.0508,12.0508,181500.0
2008-01-16 13:30:00,15.58,15.63,15.57,15.59,149500.0,12.0508,12.0895,12.0431,12.0585,149500.0
2008-01-16 14:00:00,15.59,15.7,15.55,15.7,323500.0,12.0585,12.1436,12.0276,12.1436,323500.0
2008-01-16 14:30:00,15.7,15.77,15.68,15.68,398500.0,12.1436,12.1978,12.1282,12.1282,398500.0
2008-01-16 15:00:00,15.68,15.75,15.67,15.7,230000.0,12.1282,12.1823,12.1204,12.1436,230000.0
2008-01-16 15:30:00,15.73,15.74,15.55,15.56,299000.0,12.1668,12.1746,12.0276,12.0353,299000.0
2008-01-16 16:00:00,15.56,15.56,15.56,15.56,1000.0,12.0353,12.0353,12.0353,12.0353,1000.0
2008-01-17 09:30:00,15.6,15.69,15.59,15.68,181000.0,12.0663,12.1359,12.0585,12.1282,181000.0
2008-01-17 10:00:00,15.67,15.67,15.44,15.48,356500.0,12.1204,12.1204,11.9425,11.9735,356500.0
2008-01-17 10:30:00,15.47,15.51,15.38,15.47,411000.0,11.9657,11.9967,11.8961,11.9657,411000.0
2008-01-17 11:00:00,15.47,15.53,15.43,15.44,187500.0,11.9657,12.0121,11.9348,11.9425,187500.0
2008-01-17 11:30:00,15.44,15.47,15.31,15.31,321000.0,11.9425,11.9657,11.842,11.842,321000.0
2008-01-17 12:00:00,15.33,15.33,15.24,15.32,399500.0,11.8574,11.8574,11.7878,11.8497,399500.0
2008-01-17 12:30:00,15.32,15.35,15.31,15.32,175000.0,11.8497,11.8729,11.842,11.8497,175000.0
2008-01-17 13:00:00,15.32,15.4,15.29,15.37,269000.0,11.8497,11.9116,11.8265,11.8884,269000.0
2008-01-17 13:30:00,15.37,15.43,15.35,15.36,252000.0,11.8884,11.9348,11.8729,11.8806,252000.0
2008-01-17 14:00:00,15.34,15.37,15.23,15.23,117000.0,11.8652,11.8884,11.7801,11.7801,117000.0
2008-01-17 14:30:00,15.23,15.29,15.19,15.27,130000.0,11.7801,11.8265,11.7491,11.811,130000.0
2008-01-17 15:00:00,15.26,15.3,15.18,15.18,192500.0,11.8033,11.8342,11.7414,11.7414,192500.0
2008-01-17 15:30:00,15.18,15.19,15.11,15.11,303000.0,11.7414,11.7491,11.6873,11.6873,303000.0
2008-01-17 16:00:00,15.11,15.12,15.11,15.12,5500.0,11.6873,11.695,11.6873,11.695,5500.0
2008-01-18 09:30:00,15.18,15.22,15.12,15.13,548500.0,11.7414,11.7724,11.695,11.7027,548500.0
2008-01-18 10:00:00,15.14,15.34,15.13,15.27,243500.0,11.7105,11.8652,11.7027,11.811,243500.0
2008-01-18 10:30:00,15.28,15.28,15.15,15.18,136000.0,11.8188,11.8188,11.7182,11.7414,136000.0
2008-01-18 11:00:00,15.17,15.19,15.01,15.07,450500.0,11.7337,11.7491,11.6099,11.6563,450500.0
2008-01-18 11:30:00,15.09,15.1,14.89,14.92,563000.0,11.6718,11.6795,11.5171,11.5403,563000.0
2008-01-18 12:00:00,14.92,15.1,14.92,15.1,337000.0,11.5403,11.6795,11.5403,11.6795,337000.0
2008-01-18 12:30:00,15.11,15.15,15.05,15.08,244000.0,11.6873,11.7182,11.6409,11.6641,244000.0
2008-01-18 13:00:00,15.07,15.16,15.02,15.06,282500.0,11.6563,11.7259,11.6177,11.6486,282500.0
2008-01-18 13:30:00,15.06,15.11,15.02,15.06,227000.0,11.6486,11.6873,11.6177,11.6486,227000.0
2008-01-18 14:00:00,15.05,15.09,15.01,15.02,303000.0,11.6409,11.6718,11.6099,11.6177,303000.0
2008-01-18 14:30:00,15.02,15.02,14.94,15.02,227000.0,11.6177,11.6177,11.5558,11.6177,227000.0
2008-01-18 15:00:00,15.02,15.07,14.97,15.0,258500.0,11.6177,11.6563,11.579,11.6022,258500.0
2008-01-18 15:30:00,15.01,15.08,15.0,15.05,123500.0,11.6099,11.6641,11.6022,11.6409,123500.0
2008-01-18 16:00:00,15.09,15.09,15.05,15.05,12500.0,11.6718,11.6718,11.6409,11.6409,12500.0
2008-01-22 09:30:00,14.29,14.89,11.37,14.74,1553000.0,11.053,11.5171,8.7945,11.4011,1553000.0
2008-01-22 10:00:00,14.73,14.96,14.71,14.91,641500.0,11.3933,11.5712,11.3779,11.5326,641500.0
2008-01-22 10:30:00,14.91,15.01,14.85,14.95,621000.0,11.5326,11.6099,11.4862,11.5635,621000.0
2008-01-22 11:00:00,14.95,15.14,14.94,14.98,573500.0,11.5635,11.7105,11.5558,11.5867,573500.0
2008-01-22 11:30:00,14.99,14.99,14.87,14.9,840500.0,11.5945,11.5945,11.5016,11.5248,840500.0
2008-01-22 12:00:00,14.89,15.03,14.89,14.96,253000.0,11.5171,11.6254,11.5171,11.5712,253000.0
2008-01-22 12:30:00,14.95,14.99,14.9,14.99,333000.0,11.5635,11.5945,11.5248,11.5945,333000.0
2008-01-22 13:00:00,14.99,15.06,14.94,14.94,603500.0,11.5945,11.6486,11.5558,11.5558,603500.0
2008-01-22 13:30:00,14.96,15.01,14.91,14.94,367500.0,11.5712,11.6099,11.5326,11.5558,367500.0
2008-01-22 14:00:00,14.96,14.99,14.88,14.94,279500.0,11.5712,11.5945,11.5094,11.5558,279500.0
2008-01-22 14:30:00,14.92,15.0,14.89,14.94,155500.0,11.5403,11.6022,11.5171,11.5558,155500.0
2008-01-22 15:00:00,14.95,15.05,14.94,15.01,234000.0,11.5635,11.6409,11.5558,11.6099,234000.0
2008-01-22 15:30:00,15.01,15.13,14.98,15.0,412500.0,11.6099,11.7027,11.5867,11.6022,412500.0
2008-01-22 16:00:00,14.99,15.0,14.99,15.0,1000.0,11.5945,11.6022,11.5945,11.6022,1000.0
2008-01-23 09:30:00,14.63,14.86,14.62,14.83,556500.0,11.316,11.4939,11.3083,11.4707,556500.0
2008-01-23 10:00:00,14.83,15.0,14.78,14.89,279000.0,11.4707,11.6022,11.432,11.5171,279000.0
2008-01-23 10:30:00,14.9,14.92,14.79,14.85,305500.0,11.5248,11.5403,11.4398,11.4862,305500.0
2008-01-23 11:00:00,14.86,14.87,14.78,14.79,169500.0,11.4939,11.5016,11.432,11.4398,169500.0
2008-01-23 11:30:00,14.79,14.79,14.71,14.72,429500.0,11.4398,11.4398,11.3779,11.3856,429500.0
2008-01-23 12:00:00,14.72,14.78,14.67,14.74,342500.0,11.3856,11.432,11.3469,11.4011,342500.0
2008-01-23 12:30:00,14.74,14.75,14.56,14.68,230000.0,11.4011,11.4088,11.2619,11.3547,230000.0
2008-01-23 13:00:00,14.68,14.74,14.63,14.71,120500.0,11.3547,11.4011,11.316,11.3779,120500.0
2008-01-23 13:30:00,14.69,14.81,14.66,14.78,268500.0,11.3624,11.4552,11.3392,11.432,268500.0
2008-01-23 14:00:00,14.78,14.97,14.76,14.96,125000.0,11.432,11.579,11.4166,11.5712,125000.0
2008-01-23 14:30:00,14.95,14.95,14.83,14.91,177000.0,11.5635,11.5635,11.4707,11.5326,177000.0
2008-01-23 15:00:00,14.93,15.23,14.91,15.21,271500.0,11.548,11.7801,11.5326,11.7646,271500.0
2008-01-23 15:30:00,15.22,15.36,15.2,15.31,343000.0,11.7724,11.8806,11.7569,11.842,343000.0
2008-01-23 16:00:00,15.31,15.36,15.31,15.34,39000.0,11.842,11.8806,11.842,11.8652,39000.0
2008-01-24 09:30:00,15.44,15.55,15.39,15.48,409000.0,11.9425,12.0276,11.9038,11.9735,409000.0
2008-01-24 10:00:00,15.48,15.53,15.33,15.41,815500.0,11.9735,12.0121,11.8574,11.9193,815500.0
2008-01-24 10:30:00,15.41,15.45,15.35,15.41,539500.0,11.9193,11.9503,11.8729,11.9193,539500.0
2008-01-24 11:00:00,15.4,15.43,15.36,15.43,217500.0,11.9116,11.9348,11.8806,11.9348,217500.0
2008-01-24 11:30:00,15.44,15.49,15.41,15.44,223500.0,11.9425,11.9812,11.9193,11.9425,223500.0
2008-01-24 12:00:00,15.43,15.46,15.37,15.38,183500.0,11.9348,11.958,11.8884,11.8961,183500.0
2008-01-24 12:30:00,15.39,15.41,15.32,15.41,177000.0,11.9038,11.9193,11.8497,11.9193,177000.0
2008-01-24 13:00:00,15.42,15.42,15.35,15.38,272000.0,11.927,11.927,11.8729,11.8961,272000.0
2008-01-24 13:30:00,15.37,15.5,15.37,15.47,138500.0,11.8884,11.9889,11.8884,11.9657,138500.0
2008-01-24 14:00:00,15.46,15.56,15.45,15.54,150500.0,11.958,12.0353,11.9503,12.0199,150500.0
2008-01-24 14:30:00,15.55,15.58,15.44,15.47,255500.0,12.0276,12.0508,11.9425,11.9657,255500.0
2008-01-24 15:00:00,15.48,15.52,15.45,15.48,174500.0,11.9735,12.0044,11.9503,11.9735,174500.0
2008-01-24 15:30:00,15.48,15.53,15.47,15.51,208500.0,11.9735,12.0121,11.9657,11.9967,208500.0
2008-01-24 16:00:00,15.51,15.51,15.51,15.51,1000.0,11.9967,11.9967,11.9967,11.9967,1000.0
2008-01-25 09:30:00,15.63,15.71,15.62,15.68,185500.0,12.0895,12.1514,12.0817,12.1282,185500.0
2008-01-25 10:00:00,15.67,15.69,15.64,15.65,95500.0,12.1204,12.1359,12.0972,12.1049,95500.0
2008-01-25 10:30:00,15.64,15.65,15.56,15.57,150500.0,12.0972,12.1049,12.0353,12.0431,150500.0
2008-01-25 11:00:00,15.54,15.58,15.51,15.52,246000.0,12.0199,12.0508,11.9967,12.0044,246000.0
2008-01-25 11:30:00,15.52,15.6,15.52,15.6,132000.0,12.0044,12.0663,12.0044,12.0663,132000.0
2008-01-25 12:00:00,15.59,15.61,15.57,15.59,58000.0,12.0585,12.074,12.0431,12.0585,58000.0
2008-01-25 12:30:00,15.58,15.59,15.46,15.48,254000.0,12.0508,12.0585,11.958,11.9735,254000.0
2008-01-25 13:00:00,15.49,15.52,15.43,15.44,135000.0,11.9812,12.0044,11.9348,11.9425,135000.0
2008-01-25 13:30:00,15.44,15.45,15.32,15.37,226000.0,11.9425,11.9503,11.8497,11.8884,226000.0
2008-01-25 14:00:00,15.38,15.43,15.36,15.37,120000.0,11.8961,11.9348,11.8806,11.8884,120000.0
2008-01-25 14:30:00,15.37,15.41,15.33,15.38,87000.0,11.8884,11.9193,11.8574,11.8961,87000.0
2008-01-25 15:00:00,15.36,15.47,15.33,15.43,138500.0,11.8806,11.9657,11.8574,11.9348,138500.0
2008-01-25 15:30:00,15.43,15.46,15.33,15.39,249500.0,11.9348,11.958,11.8574,11.9038,249500.0
2008-01-25 16:00:00,15.39,15.39,15.39,15.39,500.0,11.9038,11.9038,11.9038,11.9038,500.0
2008-01-28 09:30:00,15.32,15.36,15.21,15.31,357500.0,11.8497,11.8806,11.7646,11.842,357500.0
2008-01-28 10:00:00,15.3,15.4,15.22,15.4,700500.0,11.8342,11.9116,11.7724,11.9116,700500.0
2008-01-28 10:30:00,15.39,15.48,15.35,15.43,330500.0,11.9038,11.9735,11.8729,11.9348,330500.0
2008-01-28 11:00:00,15.45,15.5,15.43,15.49,400000.0,11.9503,11.9889,11.9348,11.9812,400000.0
2008-01-28 11:30:00,15.49,15.54,15.49,15.49,164000.0,11.9812,12.0199,11.9812,11.9812,164000.0
2008-01-28 12:00:00,15.49,15.5,15.44,15.46,240500.0,11.9812,11.9889,11.9425,11.958,240500.0
2008-01-28 12:30:00,15.47,15.52,15.45,15.49,59500.0,11.9657,12.0044,11.9503,11.9812,59500.0
2008-01-28 13:00:00,15.52,15.55,15.51,15.54,66500.0,12.0044,12.0276,11.9967,12.0199,66500.0
2008-01-28 13:30:00,15.57,15.57,15.51,15.54,64000.0,12.0431,12.0431,11.9967,12.0199,64000.0
2008-01-28 14:00:00,15.54,15.61,15.54,15.58,105000.0,12.0199,12.074,12.0199,12.0508,105000.0
2008-01-28 14:30:00,15.6,15.64,15.58,15.58,69500.0,12.0663,12.0972,12.0508,12.0508,69500.0
2008-01-28 15:00:00,15.56,15.61,15.5,15.56,170000.0,12.0353,12.074,11.9889,12.0353,170000.0
2008-01-28 15:30:00,15.55,15.7,15.55,15.7,225500.0,12.0276,12.1436,12.0276,12.1436,225500.0
2008-01-29 09:30:00,15.8,15.83,15.68,15.68,103000.0,12.221,12.2442,12.1282,12.1282,103000.0
2008-01-29 10:00:00,15.69,15.78,15.64,15.77,342000.0,12.1359,12.2055,12.0972,12.1978,342000.0
2008-01-29 10:30:00,15.76,15.77,15.7,15.76,94000.0,12.19,12.1978,12.1436,12.19,94000.0
2008-01-29 11:00:00,15.78,15.83,15.77,15.81,145000.0,12.2055,12.2442,12.1978,12.2287,145000.0
2008-01-29 11:30:00,15.81,15.83,15.8,15.81,277500.0,12.2287,12.2442,12.221,12.2287,277500.0
2008-01-29 12:00:00,15.81,15.81,15.74,15.75,120500.0,12.2287,12.2287,12.1746,12.1823,120500.0
2008-01-29 12:30:00,15.75,15.77,15.74,15.76,46500.0,12.1823,12.1978,12.1746,12.19,46500.0
2008-01-29 13:00:00,15.77,15.79,15.75,15.79,31500.0,12.1978,12.2132,12.1823,12.2132,31500.0
2008-01-29 13:30:00,15.8,15.82,15.77,15.77,133000.0,12.221,12.2364,12.1978,12.1978,133000.0
2008-01-29 14:00:00,15.77,15.81,15.75,15.81,74000.0,12.1978,12.2287,12.1823,12.2287,74000.0
2008-01-29 14:30:00,15.81,15.82,15.77,15.81,42500.0,12.2287,12.2364,12.1978,12.2287,42500.0
2008-01-29 15:00:00,15.81,15.86,15.8,15.84,473500.0,12.2287,12.2674,12.221,12.2519,473500.0
2008-01-29 15:30:00,15.84,15.86,15.81,15.83,220000.0,12.2519,12.2674,12.2287,12.2442,220000.0
2008-01-29 16:00:00,15.83,15.86,15.83,15.86,14000.0,12.2442,12.2674,12.2442,12.2674,14000.0
2008-01-30 09:30:00,15.76,15.79,15.72,15.77,105000.0,12.19,12.2132,12.1591,12.1978,105000.0
2008-01-30 10:00:00,15.78,15.85,15.76,15.82,250000.0,12.2055,12.2596,12.19,12.2364,250000.0
2008-01-30 10:30:00,15.81,15.84,15.8,15.83,105000.0,12.2287,12.2519,12.221,12.2442,105000.0
2008-01-30 11:00:00,15.83,15.84,15.77,15.77,167500.0,12.2442,12.2519,12.1978,12.1978,167500.0
2008-01-30 11:30:00,15.77,15.79,15.73,15.77,125500.0,12.1978,12.2132,12.1668,12.1978,125500.0
2008-01-30 12:00:00,15.77,15.78,15.75,15.75,78000.0,12.1978,12.2055,12.1823,12.1823,78000.0
2008-01-30 12:30:00,15.75,15.76,15.73,15.75,27000.0,12.1823,12.19,12.1668,12.1823,27000.0
2008-01-30 13:00:00,15.76,15.8,15.76,15.78,81500.0,12.19,12.221,12.19,12.2055,81500.0
2008-01-30 13:30:00,15.78,15.78,15.75,15.77,161000.0,12.2055,12.2055,12.1823,12.1978,161000.0
2008-01-30 14:00:00,15.76,16.01,15.75,15.96,1120000.0,12.19,12.3834,12.1823,12.3447,1120000.0
2008-01-30 14:30:00,15.98,16.0,15.79,16.0,612500.0,12.3602,12.3757,12.2132,12.3757,612500.0
2008-01-30 15:00:00,16.0,16.06,15.88,15.91,484500.0,12.3757,12.4221,12.2828,12.3061,484500.0
2008-01-30 15:30:00,15.91,15.93,15.68,15.69,594000.0,12.3061,12.3215,12.1282,12.1359,594000.0
2008-01-30 16:00:00,15.69,15.69,15.69,15.69,500.0,12.1359,12.1359,12.1359,12.1359,500.0
2008-01-31 09:30:00,15.45,15.62,15.42,15.61,523000.0,11.9503,12.0817,11.927,12.074,523000.0
2008-01-31 10:00:00,15.61,15.66,15.55,15.63,328000.0,12.074,12.1127,12.0276,12.0895,328000.0
2008-01-31 10:30:00,15.66,15.7,15.59,15.69,120000.0,12.1127,12.1436,12.0585,12.1359,120000.0
2008-01-31 11:00:00,15.71,15.85,15.68,15.83,150000.0,12.1514,12.2596,12.1282,12.2442,150000.0
2008-01-31 11:30:00,15.82,15.98,15.77,15.89,318500.0,12.2364,12.3602,12.1978,12.2906,318500.0
2008-01-31 12:00:00,15.89,15.89,15.79,15.84,179000.0,12.2906,12.2906,12.2132,12.2519,179000.0
2008-01-31 12:30:00,15.84,15.86,15.79,15.84,265000.0,12.2519,12.2674,12.2132,12.2519,265000.0
2008-01-31 13:00:00,15.85,15.88,15.81,15.86,214000.0,12.2596,12.2828,12.2287,12.2674,214000.0
2008-01-31 13:30:00,15.86,15.94,15.86,15.9,242000.0,12.2674,12.3293,12.2674,12.2983,242000.0
2008-01-31 14:00:00,15.9,15.99,15.89,15.96,121500.0,12.2983,12.3679,12.2906,12.3447,121500.0
2008-01-31 14:30:00,15.95,16.01,15.93,16.01,183500.0,12.337,12.3834,12.3215,12.3834,183500.0
2008-01-31 15:00:00,16.0,16.09,16.0,16.08,121000.0,12.3757,12.4453,12.3757,12.4375,121000.0
2008-01-31 15:30:00,16.08,16.12,15.98,16.02,412500.0,12.4375,12.4685,12.3602,12.3911,412500.0
2008-01-31 16:00:00,15.99,16.02,15.59,15.59,42500.0,12.3679,12.3911,12.0585,12.0585,42500.0
2008-02-01 09:30:00,16.07,16.22,16.05,16.19,509500.0,12.4298,12.5458,12.4143,12.5226,509500.0
2008-02-01 10:00:00,16.17,16.34,16.17,16.21,1221500.0,12.5072,12.6386,12.5072,12.5381,1221500.0
2008-02-01 10:30:00,16.21,16.21,16.07,16.13,357500.0,12.5381,12.5381,12.4298,12.4762,357500.0
2008-02-01 11:00:00,16.13,16.19,16.11,16.17,199500.0,12.4762,12.5226,12.4607,12.5072,199500.0
2008-02-01 11:30:00,16.16,16.22,16.15,16.21,280000.0,12.4994,12.5458,12.4917,12.5381,280000.0
2008-02-01 12:00:00,16.21,16.23,16.16,16.19,306000.0,12.5381,12.5536,12.4994,12.5226,306000.0
2008-02-01 12:30:00,16.17,16.19,16.16,16.17,96500.0,12.5072,12.5226,12.4994,12.5072,96500.0
2008-02-01 13:00:00,16.17,16.26,16.17,16.25,162500.0,12.5072,12.5768,12.5072,12.569,162500.0
2008-02-01 13:30:00,16.25,16.27,16.21,16.21,171500.0,12.569,12.5845,12.5381,12.5381,171500.0
2008-02-01 14:00:00,16.21,16.3,16.21,16.29,162500.0,12.5381,12.6077,12.5381,12.6,162500.0
2008-02-01 14:30:00,16.3,16.36,16.29,16.35,120000.0,12.6077,12.6541,12.6,12.6464,120000.0
2008-02-01 15:00:00,16.34,16.37,16.31,16.36,123500.0,12.6386,12.6619,12.6154,12.6541,123500.0
2008-02-01 15:30:00,16.37,16.41,16.36,16.39,627500.0,12.6619,12.6928,12.6541,12.6773,627500.0
2008-02-01 16:00:00,16.39,16.39,16.39,16.39,19000.0,12.6773,12.6773,12.6773,12.6773,19000.0
2008-02-04 09:30:00,16.39,16.4,16.26,16.29,117500.0,12.6773,12.6851,12.5768,12.6,117500.0
2008-02-04 10:00:00,16.28,16.3,16.23,16.29,108500.0,12.5922,12.6077,12.5536,12.6,108500.0
2008-02-04 10:30:00,16.28,16.32,16.25,16.32,376000.0,12.5922,12.6232,12.569,12.6232,376000.0
2008-02-04 11:00:00,16.32,16.37,16.3,16.35,201000.0,12.6232,12.6619,12.6077,12.6464,201000.0
2008-02-04 11:30:00,16.36,16.38,16.34,16.34,142000.0,12.6541,12.6696,12.6386,12.6386,142000.0
2008-02-04 12:00:00,16.34,16.34,16.29,16.32,76500.0,12.6386,12.6386,12.6,12.6232,76500.0
2008-02-04 12:30:00,16.31,16.33,16.3,16.33,101500.0,12.6154,12.6309,12.6077,12.6309,101500.0
2008-02-04 13:00:00,16.32,16.33,16.28,16.3,68500.0,12.6232,12.6309,12.5922,12.6077,68500.0
2008-02-04 13:30:00,16.3,16.34,16.3,16.34,63000.0,12.6077,12.6386,12.6077,12.6386,63000.0
2008-02-04 14:00:00,16.34,16.35,16.32,16.34,91000.0,12.6386,12.6464,12.6232,12.6386,91000.0
2008-02-04 14:30:00,16.34,16.34,16.27,16.32,31000.0,12.6386,12.6386,12.5845,12.6232,31000.0
2008-02-04 15:00:00,16.31,16.33,16.29,16.32,116000.0,12.6154,12.6309,12.6,12.6232,116000.0
2008-02-04 15:30:00,16.31,16.32,16.27,16.27,175000.0,12.6154,12.6232,12.5845,12.5845,175000.0
2008-02-05 09:30:00,16.06,16.1,15.99,16.1,569000.0,12.4221,12.453,12.3679,12.453,569000.0
2008-02-05 10:00:00,16.09,16.13,16.04,16.12,675000.0,12.4453,12.4762,12.4066,12.4685,675000.0
2008-02-05 10:30:00,16.12,16.15,16.06,16.09,73500.0,12.4685,12.4917,12.4221,12.4453,73500.0
2008-02-05 11:00:00,16.07,16.07,16.01,16.05,93500.0,12.4298,12.4298,12.3834,12.4143,93500.0
2008-02-05 11:30:00,16.03,16.13,16.03,16.11,110500.0,12.3989,12.4762,12.3989,12.4607,110500.0
2008-02-05 12:00:00,16.1,16.1,16.04,16.04,105500.0,12.453,12.453,12.4066,12.4066,105500.0
2008-02-05 12:30:00,16.05,16.06,16.01,16.03,50500.0,12.4143,12.4221,12.3834,12.3989,50500.0
2008-02-05 13:00:00,16.03,16.06,15.97,15.98,193000.0,12.3989,12.4221,12.3525,12.3602,193000.0
2008-02-05 13:30:00,15.99,15.99,15.92,15.92,302500.0,12.3679,12.3679,12.3138,12.3138,302500.0
2008-02-05 14:00:00,15.9,15.96,15.89,15.94,109500.0,12.2983,12.3447,12.2906,12.3293,109500.0
2008-02-05 14:30:00,15.94,15.99,15.92,15.93,178500.0,12.3293,12.3679,12.3138,12.3215,178500.0
2008-02-05 15:00:00,15.9,15.91,15.84,15.87,388000.0,12.2983,12.3061,12.2519,12.2751,388000.0
2008-02-05 15:30:00,15.85,15.91,15.82,15.82,550500.0,12.2596,12.3061,12.2364,12.2364,550500.0
2008-02-05 16:00:00,15.82,15.82,15.82,15.82,13000.0,12.2364,12.2364,12.2364,12.2364,13000.0
2008-02-06 09:30:00,15.89,15.91,15.75,15.79,1987000.0,12.2906,12.3061,12.1823,12.2132,1987000.0
2008-02-06 10:00:00,15.82,15.9,15.82,15.84,277000.0,12.2364,12.2983,12.2364,12.2519,277000.0
2008-02-06 10:30:00,15.85,15.93,15.82,15.91,128500.0,12.2596,12.3215,12.2364,12.3061,128500.0
2008-02-06 11:00:00,15.9,15.98,15.9,15.96,56500.0,12.2983,12.3602,12.2983,12.3447,56500.0
2008-02-06 11:30:00,15.97,15.98,15.92,15.95,109000.0,12.3525,12.3602,12.3138,12.337,109000.0
2008-02-06 12:00:00,15.95,15.96,15.88,15.89,359500.0,12.337,12.3447,12.2828,12.2906,359500.0
2008-02-06 12:30:00,15.89,15.91,15.86,15.87,145000.0,12.2906,12.3061,12.2674,12.2751,145000.0
2008-02-06 13:00:00,15.88,15.89,15.86,15.89,77000.0,12.2828,12.2906,12.2674,12.2906,77000.0
2008-02-06 13:30:00,15.89,15.89,15.77,15.77,113500.0,12.2906,12.2906,12.1978,12.1978,113500.0
2008-02-06 14:00:00,15.78,15.8,15.72,15.76,225000.0,12.2055,12.221,12.1591,12.19,225000.0
2008-02-06 14:30:00,15.73,15.8,15.73,15.75,145500.0,12.1668,12.221,12.1668,12.1823,145500.0
2008-02-06 15:00:00,15.77,15.78,15.69,15.73,182500.0,12.1978,12.2055,12.1359,12.1668,182500.0
2008-02-06 15:30:00,15.73,15.73,15.62,15.63,112000.0,12.1668,12.1668,12.0817,12.0895,112000.0
2008-02-06 16:00:00,15.63,15.63,15.63,15.63,35500.0,12.0895,12.0895,12.0895,12.0895,35500.0
2008-02-07 09:30:00,15.57,15.66,15.49,15.51,221500.0,12.0431,12.1127,11.9812,11.9967,221500.0
2008-02-07 10:00:00,15.52,15.76,15.52,15.66,318000.0,12.0044,12.19,12.0044,12.1127,318000.0
2008-02-07 10:30:00,15.66,15.66,15.58,15.62,71500.0,12.1127,12.1127,12.0508,12.0817,71500.0
2008-02-07 11:00:00,15.64,15.65,15.56,15.58,174000.0,12.0972,12.1049,12.0353,12.0508,174000.0
2008-02-07 11:30:00,15.58,15.63,15.55,15.63,66000.0,12.0508,12.0895,12.0276,12.0895,66000.0
2008-02-07 12:00:00,15.64,15.67,15.62,15.67,24000.0,12.0972,12.1204,12.0817,12.1204,24000.0
2008-02-07 12:30:00,15.66,15.74,15.66,15.74,59500.0,12.1127,12.1746,12.1127,12.1746,59500.0
2008-02-07 13:00:00,15.73,15.76,15.69,15.74,112500.0,12.1668,12.19,12.1359,12.1746,112500.0
2008-02-07 13:30:00,15.74,15.85,15.72,15.85,55500.0,12.1746,12.2596,12.1591,12.2596,55500.0
2008-02-07 14:00:00,15.84,15.88,15.75,15.82,92500.0,12.2519,12.2828,12.1823,12.2364,92500.0
2008-02-07 14:30:00,15.8,15.8,15.7,15.71,116000.0,12.221,12.221,12.1436,12.1514,116000.0
2008-02-07 15:00:00,15.71,15.78,15.62,15.75,206500.0,12.1514,12.2055,12.0817,12.1823,206500.0
2008-02-07 15:30:00,15.75,15.8,15.7,15.78,371000.0,12.1823,12.221,12.1436,12.2055,371000.0
2008-02-07 16:00:00,15.77,15.8,15.77,15.8,1500.0,12.1978,12.221,12.1978,12.221,1500.0
2008-02-08 09:30:00,15.8,15.9,15.76,15.88,136000.0,12.221,12.2983,12.19,12.2828,136000.0
2008-02-08 10:00:00,15.89,15.92,15.84,15.86,95000.0,12.2906,12.3138,12.2519,12.2674,95000.0
2008-02-08 10:30:00,15.86,15.93,15.83,15.89,87000.0,12.2674,12.3215,12.2442,12.2906,87000.0
2008-02-08 11:00:00,15.9,15.96,15.88,15.9,74000.0,12.2983,12.3447,12.2828,12.2983,74000.0
2008-02-08 11:30:00,15.91,15.92,15.83,15.83,60500.0,12.3061,12.3138,12.2442,12.2442,60500.0
2008-02-08 12:00:00,15.81,15.84,15.76,15.82,70000.0,12.2287,12.2519,12.19,12.2364,70000.0
2008-02-08 12:30:00,15.83,15.83,15.76,15.8,85000.0,12.2442,12.2442,12.19,12.221,85000.0
2008-02-08 13:00:00,15.8,15.8,15.73,15.78,37500.0,12.221,12.221,12.1668,12.2055,37500.0
2008-02-08 13:30:00,15.77,15.79,15.69,15.76,126000.0,12.1978,12.2132,12.1359,12.19,126000.0
2008-02-08 14:00:00,15.76,15.83,15.73,15.82,78500.0,12.19,12.2442,12.1668,12.2364,78500.0
2008-02-08 14:30:00,15.79,15.81,15.75,15.75,72500.0,12.2132,12.2287,12.1823,12.1823,72500.0
2008-02-08 15:00:00,15.76,15.79,15.75,15.79,50000.0,12.19,12.2132,12.1823,12.2132,50000.0
2008-02-08 15:30:00,15.8,15.89,15.79,15.82,117000.0,12.221,12.2906,12.2132,12.2364,117000.0
2008-02-08 16:00:00,15.81,15.82,15.81,15.82,10500.0,12.2287,12.2364,12.2287,12.2364,10500.0
2008-02-11 09:30:00,15.84,15.84,15.7,15.73,445500.0,12.2519,12.2519,12.1436,12.1668,445500.0
2008-02-11 10:00:00,15.73,15.75,15.68,15.73,231500.0,12.1668,12.1823,12.1282,12.1668,231500.0
2008-02-11 10:30:00,15.72,15.77,15.72,15.77,22500.0,12.1591,12.1978,12.1591,12.1978,22500.0
2008-02-11 11:00:00,15.78,15.84,15.77,15.8,78000.0,12.2055,12.2519,12.1978,12.221,78000.0
2008-02-11 11:30:00,15.79,15.81,15.77,15.8,58500.0,12.2132,12.2287,12.1978,12.221,58500.0
2008-02-11 12:00:00,15.79,15.88,15.79,15.83,44500.0,12.2132,12.2828,12.2132,12.2442,44500.0
2008-02-11 12:30:00,15.84,15.92,15.83,15.9,155000.0,12.2519,12.3138,12.2442,12.2983,155000.0
2008-02-11 13:00:00,15.92,15.93,15.87,15.92,220500.0,12.3138,12.3215,12.2751,12.3138,220500.0
2008-02-11 13:30:00,15.93,15.95,15.91,15.93,120000.0,12.3215,12.337,12.3061,12.3215,120000.0
2008-02-11 14:00:00,15.92,15.96,15.91,15.91,56000.0,12.3138,12.3447,12.3061,12.3061,56000.0
2008-02-11 14:30:00,15.88,15.93,15.87,15.89,53000.0,12.2828,12.3215,12.2751,12.2906,53000.0
2008-02-11 15:00:00,15.88,15.94,15.86,15.93,165500.0,12.2828,12.3293,12.2674,12.3215,165500.0
2008-02-11 15:30:00,15.92,15.94,15.87,15.92,225000.0,12.3138,12.3293,12.2751,12.3138,225000.0
2008-02-12 09:30:00,15.95,16.02,15.95,15.98,90000.0,12.337,12.3911,12.337,12.3602,90000.0
2008-02-12 10:00:00,16.01,16.08,16.01,16.06,44500.0,12.3834,12.4375,12.3834,12.4221,44500.0
2008-02-12 10:30:00,16.03,16.1,16.03,16.1,69000.0,12.3989,12.453,12.3989,12.453,69000.0
2008-02-12 11:00:00,16.11,16.12,16.08,16.08,61500.0,12.4607,12.4685,12.4375,12.4375,61500.0
2008-02-12 11:30:00,16.09,16.1,16.06,16.07,61000.0,12.4453,12.453,12.4221,12.4298,61000.0
2008-02-12 12:00:00,16.07,16.08,16.01,16.02,83500.0,12.4298,12.4375,12.3834,12.3911,83500.0
2008-02-12 12:30:00,16.01,16.02,15.98,16.02,29500.0,12.3834,12.3911,12.3602,12.3911,29500.0
2008-02-12 13:00:00,16.03,16.06,16.03,16.06,31000.0,12.3989,12.4221,12.3989,12.4221,31000.0
2008-02-12 13:30:00,16.07,16.09,16.04,16.09,191000.0,12.4298,12.4453,12.4066,12.4453,191000.0
2008-02-12 14:00:00,16.09,16.09,16.02,16.04,110000.0,12.4453,12.4453,12.3911,12.4066,110000.0
2008-02-12 14:30:00,16.03,16.07,15.99,16.07,132000.0,12.3989,12.4298,12.3679,12.4298,132000.0
2008-02-12 15:00:00,16.06,16.06,15.89,15.92,123500.0,12.4221,12.4221,12.2906,12.3138,123500.0
2008-02-12 15:30:00,15.91,15.94,15.84,15.94,240500.0,12.3061,12.3293,12.2519,12.3293,240500.0
2008-02-12 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-02-13 09:30:00,16.1,16.15,16.06,16.08,237000.0,12.453,12.4917,12.4221,12.4375,237000.0
2008-02-13 10:00:00,16.07,16.12,16.03,16.04,59500.0,12.4298,12.4685,12.3989,12.4066,59500.0
2008-02-13 10:30:00,16.05,16.05,15.98,16.03,103500.0,12.4143,12.4143,12.3602,12.3989,103500.0
2008-02-13 11:00:00,16.03,16.08,16.02,16.08,114500.0,12.3989,12.4375,12.3911,12.4375,114500.0
2008-02-13 11:30:00,16.09,16.09,16.04,16.07,104000.0,12.4453,12.4453,12.4066,12.4298,104000.0
2008-02-13 12:00:00,16.07,16.12,16.07,16.09,67000.0,12.4298,12.4685,12.4298,12.4453,67000.0
2008-02-13 12:30:00,16.09,16.1,16.07,16.09,38500.0,12.4453,12.453,12.4298,12.4453,38500.0
2008-02-13 13:00:00,16.09,16.14,16.07,16.12,36000.0,12.4453,12.484,12.4298,12.4685,36000.0
2008-02-13 13:30:00,16.11,16.16,16.11,16.13,61500.0,12.4607,12.4994,12.4607,12.4762,61500.0
2008-02-13 14:00:00,16.12,16.12,16.07,16.07,55500.0,12.4685,12.4685,12.4298,12.4298,55500.0
2008-02-13 14:30:00,16.08,16.14,16.08,16.13,51500.0,12.4375,12.484,12.4375,12.4762,51500.0
2008-02-13 15:00:00,16.14,16.14,16.1,16.14,146000.0,12.484,12.484,12.453,12.484,146000.0
2008-02-13 15:30:00,16.13,16.16,16.11,16.13,190500.0,12.4762,12.4994,12.4607,12.4762,190500.0
2008-02-13 16:00:00,16.13,16.13,16.13,16.13,35500.0,12.4762,12.4762,12.4762,12.4762,35500.0
2008-02-14 09:30:00,16.18,16.21,16.08,16.13,299500.0,12.5149,12.5381,12.4375,12.4762,299500.0
2008-02-14 10:00:00,16.12,16.16,16.09,16.12,136500.0,12.4685,12.4994,12.4453,12.4685,136500.0
2008-02-14 10:30:00,16.12,16.13,16.06,16.06,144500.0,12.4685,12.4762,12.4221,12.4221,144500.0
2008-02-14 11:00:00,16.06,16.07,15.99,16.02,134500.0,12.4221,12.4298,12.3679,12.3911,134500.0
2008-02-14 11:30:00,16.01,16.03,15.97,15.99,113000.0,12.3834,12.3989,12.3525,12.3679,113000.0
2008-02-14 12:00:00,15.99,16.03,15.95,16.03,86000.0,12.3679,12.3989,12.337,12.3989,86000.0
2008-02-14 12:30:00,16.03,16.03,15.98,15.98,107000.0,12.3989,12.3989,12.3602,12.3602,107000.0
2008-02-14 13:00:00,15.98,15.98,15.93,15.95,65000.0,12.3602,12.3602,12.3215,12.337,65000.0
2008-02-14 13:30:00,15.96,15.98,15.94,15.98,84000.0,12.3447,12.3602,12.3293,12.3602,84000.0
2008-02-14 14:00:00,15.98,16.0,15.96,15.96,84000.0,12.3602,12.3757,12.3447,12.3447,84000.0
2008-02-14 14:30:00,15.96,15.98,15.88,15.93,269500.0,12.3447,12.3602,12.2828,12.3215,269500.0
2008-02-14 15:00:00,15.93,16.02,15.91,15.99,557500.0,12.3215,12.3911,12.3061,12.3679,557500.0
2008-02-14 15:30:00,15.99,15.99,15.9,15.9,402000.0,12.3679,12.3679,12.2983,12.2983,402000.0
2008-02-14 16:00:00,15.9,15.9,15.9,15.9,35500.0,12.2983,12.2983,12.2983,12.2983,35500.0
2008-02-15 09:30:00,15.8,15.83,15.73,15.76,302000.0,12.221,12.2442,12.1668,12.19,302000.0
2008-02-15 10:00:00,15.76,15.84,15.75,15.81,490500.0,12.19,12.2519,12.1823,12.2287,490500.0
2008-02-15 10:30:00,15.81,15.85,15.74,15.75,367000.0,12.2287,12.2596,12.1746,12.1823,367000.0
2008-02-15 11:00:00,15.75,15.77,15.73,15.74,111500.0,12.1823,12.1978,12.1668,12.1746,111500.0
2008-02-15 11:30:00,15.75,15.75,15.69,15.71,166500.0,12.1823,12.1823,12.1359,12.1514,166500.0
2008-02-15 12:00:00,15.72,15.75,15.69,15.69,193000.0,12.1591,12.1823,12.1359,12.1359,193000.0
2008-02-15 12:30:00,15.69,15.72,15.68,15.7,54000.0,12.1359,12.1591,12.1282,12.1436,54000.0
2008-02-15 13:00:00,15.71,15.73,15.68,15.71,210500.0,12.1514,12.1668,12.1282,12.1514,210500.0
2008-02-15 13:30:00,15.72,15.77,15.71,15.75,233000.0,12.1591,12.1978,12.1514,12.1823,233000.0
2008-02-15 14:00:00,15.77,15.77,15.71,15.75,91000.0,12.1978,12.1978,12.1514,12.1823,91000.0
2008-02-15 14:30:00,15.76,15.77,15.74,15.77,104500.0,12.19,12.1978,12.1746,12.1978,104500.0
2008-02-15 15:00:00,15.76,15.83,15.75,15.8,159500.0,12.19,12.2442,12.1823,12.221,159500.0
2008-02-15 15:30:00,15.82,15.88,15.82,15.88,292500.0,12.2364,12.2828,12.2364,12.2828,292500.0
2008-02-15 16:00:00,15.88,15.88,15.88,15.88,15000.0,12.2828,12.2828,12.2828,12.2828,15000.0
2008-02-19 09:30:00,16.02,16.08,15.99,15.99,697500.0,12.3911,12.4375,12.3679,12.3679,697500.0
2008-02-19 10:00:00,15.98,16.03,15.97,16.0,304000.0,12.3602,12.3989,12.3525,12.3757,304000.0
2008-02-19 10:30:00,15.99,16.0,15.96,15.99,303000.0,12.3679,12.3757,12.3447,12.3679,303000.0
2008-02-19 11:00:00,15.99,16.0,15.93,15.94,196000.0,12.3679,12.3757,12.3215,12.3293,196000.0
2008-02-19 11:30:00,15.95,15.98,15.95,15.98,47500.0,12.337,12.3602,12.337,12.3602,47500.0
2008-02-19 12:00:00,15.99,16.01,15.97,16.0,94500.0,12.3679,12.3834,12.3525,12.3757,94500.0
2008-02-19 12:30:00,16.0,16.0,15.96,15.97,88500.0,12.3757,12.3757,12.3447,12.3525,88500.0
2008-02-19 13:00:00,15.97,16.06,15.97,16.05,313000.0,12.3525,12.4221,12.3525,12.4143,313000.0
2008-02-19 13:30:00,16.04,16.05,16.0,16.0,323500.0,12.4066,12.4143,12.3757,12.3757,323500.0
2008-02-19 14:00:00,16.0,16.04,15.99,16.02,116000.0,12.3757,12.4066,12.3679,12.3911,116000.0
2008-02-19 14:30:00,16.0,16.01,15.85,15.85,248000.0,12.3757,12.3834,12.2596,12.2596,248000.0
2008-02-19 15:00:00,15.85,15.89,15.83,15.84,586000.0,12.2596,12.2906,12.2442,12.2519,586000.0
2008-02-19 15:30:00,15.83,15.91,15.83,15.88,233000.0,12.2442,12.3061,12.2442,12.2828,233000.0
2008-02-19 16:00:00,15.88,15.88,15.88,15.88,500.0,12.2828,12.2828,12.2828,12.2828,500.0
2008-02-20 09:30:00,15.8,15.83,15.75,15.8,678000.0,12.221,12.2442,12.1823,12.221,678000.0
2008-02-20 10:00:00,15.81,15.86,15.76,15.85,394500.0,12.2287,12.2674,12.19,12.2596,394500.0
2008-02-20 10:30:00,15.85,15.89,15.83,15.84,340000.0,12.2596,12.2906,12.2442,12.2519,340000.0
2008-02-20 11:00:00,15.84,15.9,15.83,15.88,257000.0,12.2519,12.2983,12.2442,12.2828,257000.0
2008-02-20 11:30:00,15.87,15.89,15.85,15.88,191000.0,12.2751,12.2906,12.2596,12.2828,191000.0
2008-02-20 12:00:00,15.88,16.03,15.88,15.99,600000.0,12.2828,12.3989,12.2828,12.3679,600000.0
2008-02-20 12:30:00,15.99,16.01,15.97,15.97,130500.0,12.3679,12.3834,12.3525,12.3525,130500.0
2008-02-20 13:00:00,15.97,16.05,15.96,15.96,311500.0,12.3525,12.4143,12.3447,12.3447,311500.0
2008-02-20 13:30:00,15.96,16.04,15.94,16.02,430500.0,12.3447,12.4066,12.3293,12.3911,430500.0
2008-02-20 14:00:00,16.01,16.07,15.96,15.99,1217000.0,12.3834,12.4298,12.3447,12.3679,1217000.0
2008-02-20 14:30:00,16.02,16.13,15.98,16.1,387000.0,12.3911,12.4762,12.3602,12.453,387000.0
2008-02-20 15:00:00,16.1,16.13,16.03,16.04,248000.0,12.453,12.4762,12.3989,12.4066,248000.0
2008-02-20 15:30:00,16.02,16.09,16.02,16.08,238500.0,12.3911,12.4453,12.3911,12.4375,238500.0
2008-02-20 16:00:00,16.09,16.1,16.09,16.1,1000.0,12.4453,12.453,12.4453,12.453,1000.0
2008-02-21 09:30:00,16.18,16.26,16.17,16.23,382000.0,12.5149,12.5768,12.5072,12.5536,382000.0
2008-02-21 10:00:00,16.22,16.24,16.15,16.18,790000.0,12.5458,12.5613,12.4917,12.5149,790000.0
2008-02-21 10:30:00,16.19,16.19,16.04,16.04,319500.0,12.5226,12.5226,12.4066,12.4066,319500.0
2008-02-21 11:00:00,16.04,16.09,16.04,16.09,278000.0,12.4066,12.4453,12.4066,12.4453,278000.0
2008-02-21 11:30:00,16.1,16.14,16.1,16.12,194000.0,12.453,12.484,12.453,12.4685,194000.0
2008-02-21 12:00:00,16.09,16.11,16.03,16.05,211000.0,12.4453,12.4607,12.3989,12.4143,211000.0
2008-02-21 12:30:00,16.04,16.05,16.01,16.05,413000.0,12.4066,12.4143,12.3834,12.4143,413000.0
2008-02-21 13:00:00,16.04,16.04,15.97,16.0,391000.0,12.4066,12.4066,12.3525,12.3757,391000.0
2008-02-21 13:30:00,15.99,15.99,15.93,15.95,279500.0,12.3679,12.3679,12.3215,12.337,279500.0
2008-02-21 14:00:00,15.97,16.0,15.94,16.0,208500.0,12.3525,12.3757,12.3293,12.3757,208500.0
2008-02-21 14:30:00,15.99,16.0,15.93,15.95,183500.0,12.3679,12.3757,12.3215,12.337,183500.0
2008-02-21 15:00:00,15.94,15.94,15.88,15.91,608000.0,12.3293,12.3293,12.2828,12.3061,608000.0
2008-02-21 15:30:00,15.9,15.93,15.86,15.89,570000.0,12.2983,12.3215,12.2674,12.2906,570000.0
2008-02-21 16:00:00,15.89,15.89,15.88,15.88,39000.0,12.2906,12.2906,12.2828,12.2828,39000.0
2008-02-22 09:30:00,15.94,15.98,15.82,15.83,309000.0,12.3293,12.3602,12.2364,12.2442,309000.0
2008-02-22 10:00:00,15.81,15.81,15.73,15.76,51500.0,12.2287,12.2287,12.1668,12.19,51500.0
2008-02-22 10:30:00,15.78,15.78,15.7,15.75,150000.0,12.2055,12.2055,12.1436,12.1823,150000.0
2008-02-22 11:00:00,15.75,15.8,15.74,15.79,73000.0,12.1823,12.221,12.1746,12.2132,73000.0
2008-02-22 11:30:00,15.79,15.82,15.76,15.78,69500.0,12.2132,12.2364,12.19,12.2055,69500.0
2008-02-22 12:00:00,15.78,15.78,15.7,15.71,110000.0,12.2055,12.2055,12.1436,12.1514,110000.0
2008-02-22 12:30:00,15.7,15.76,15.69,15.76,220500.0,12.1436,12.19,12.1359,12.19,220500.0
2008-02-22 13:00:00,15.74,15.78,15.72,15.73,492500.0,12.1746,12.2055,12.1591,12.1668,492500.0
2008-02-22 13:30:00,15.72,15.77,15.7,15.75,341000.0,12.1591,12.1978,12.1436,12.1823,341000.0
2008-02-22 14:00:00,15.74,15.76,15.72,15.75,264500.0,12.1746,12.19,12.1591,12.1823,264500.0
2008-02-22 14:30:00,15.73,15.78,15.73,15.78,236500.0,12.1668,12.2055,12.1668,12.2055,236500.0
2008-02-22 15:00:00,15.76,15.78,15.71,15.77,239500.0,12.19,12.2055,12.1514,12.1978,239500.0
2008-02-22 15:30:00,15.76,15.99,15.76,15.99,1137500.0,12.19,12.3679,12.19,12.3679,1137500.0
2008-02-22 16:00:00,15.97,15.99,15.96,15.96,72500.0,12.3525,12.3679,12.3447,12.3447,72500.0
2008-02-25 09:30:00,15.97,16.01,15.91,15.92,203500.0,12.3525,12.3834,12.3061,12.3138,203500.0
2008-02-25 10:00:00,15.92,16.11,15.91,16.11,598500.0,12.3138,12.4607,12.3061,12.4607,598500.0
2008-02-25 10:30:00,16.11,16.16,16.07,16.16,269500.0,12.4607,12.4994,12.4298,12.4994,269500.0
2008-02-25 11:00:00,16.15,16.15,16.12,16.14,92500.0,12.4917,12.4917,12.4685,12.484,92500.0
2008-02-25 11:30:00,16.13,16.13,16.06,16.07,105000.0,12.4762,12.4762,12.4221,12.4298,105000.0
2008-02-25 12:00:00,16.06,16.09,16.04,16.05,85500.0,12.4221,12.4453,12.4066,12.4143,85500.0
2008-02-25 12:30:00,16.05,16.1,16.04,16.09,86500.0,12.4143,12.453,12.4066,12.4453,86500.0
2008-02-25 13:00:00,16.08,16.12,16.06,16.06,296000.0,12.4375,12.4685,12.4221,12.4221,296000.0
2008-02-25 13:30:00,16.06,16.09,16.02,16.08,79000.0,12.4221,12.4453,12.3911,12.4375,79000.0
2008-02-25 14:00:00,16.07,16.23,16.06,16.21,755000.0,12.4298,12.5536,12.4221,12.5381,755000.0
2008-02-25 14:30:00,16.24,16.26,16.12,16.18,960500.0,12.5613,12.5768,12.4685,12.5149,960500.0
2008-02-25 15:00:00,16.19,16.26,16.16,16.25,283000.0,12.5226,12.5768,12.4994,12.569,283000.0
2008-02-25 15:30:00,16.26,16.33,16.24,16.28,737500.0,12.5768,12.6309,12.5613,12.5922,737500.0
2008-02-26 09:30:00,16.26,16.35,16.25,16.3,539500.0,12.5768,12.6464,12.569,12.6077,539500.0
2008-02-26 10:00:00,16.28,16.34,16.24,16.28,548500.0,12.5922,12.6386,12.5613,12.5922,548500.0
2008-02-26 10:30:00,16.27,16.36,16.24,16.33,566000.0,12.5845,12.6541,12.5613,12.6309,566000.0
2008-02-26 11:00:00,16.33,16.39,16.32,16.39,337500.0,12.6309,12.6773,12.6232,12.6773,337500.0
2008-02-26 11:30:00,16.38,16.46,16.38,16.46,253500.0,12.6696,12.7315,12.6696,12.7315,253500.0
2008-02-26 12:00:00,16.47,16.54,16.45,16.51,207000.0,12.7392,12.7933,12.7237,12.7701,207000.0
2008-02-26 12:30:00,16.51,16.54,16.48,16.54,279500.0,12.7701,12.7933,12.7469,12.7933,279500.0
2008-02-26 13:00:00,16.54,16.55,16.49,16.5,134000.0,12.7933,12.8011,12.7547,12.7624,134000.0
2008-02-26 13:30:00,16.51,16.51,16.46,16.46,52000.0,12.7701,12.7701,12.7315,12.7315,52000.0
2008-02-26 14:00:00,16.47,16.51,16.45,16.5,215500.0,12.7392,12.7701,12.7237,12.7624,215500.0
2008-02-26 14:30:00,16.51,16.54,16.5,16.52,70500.0,12.7701,12.7933,12.7624,12.7779,70500.0
2008-02-26 15:00:00,16.51,16.52,16.4,16.46,189500.0,12.7701,12.7779,12.6851,12.7315,189500.0
2008-02-26 15:30:00,16.46,16.48,16.41,16.46,275500.0,12.7315,12.7469,12.6928,12.7315,275500.0
2008-02-26 16:00:00,16.45,16.47,16.45,16.47,16000.0,12.7237,12.7392,12.7237,12.7392,16000.0
2008-02-27 09:30:00,16.34,16.4,16.33,16.39,173000.0,12.6386,12.6851,12.6309,12.6773,173000.0
2008-02-27 10:00:00,16.38,16.46,16.36,16.4,364500.0,12.6696,12.7315,12.6541,12.6851,364500.0
2008-02-27 10:30:00,16.38,16.56,16.38,16.49,862500.0,12.6696,12.8088,12.6696,12.7547,862500.0
2008-02-27 11:00:00,16.49,16.53,16.47,16.5,139000.0,12.7547,12.7856,12.7392,12.7624,139000.0
2008-02-27 11:30:00,16.47,16.5,16.46,16.5,140000.0,12.7392,12.7624,12.7315,12.7624,140000.0
2008-02-27 12:00:00,16.5,16.52,16.46,16.47,190000.0,12.7624,12.7779,12.7315,12.7392,190000.0
2008-02-27 12:30:00,16.46,16.51,16.46,16.5,121500.0,12.7315,12.7701,12.7315,12.7624,121500.0
2008-02-27 13:00:00,16.5,16.51,16.45,16.46,241000.0,12.7624,12.7701,12.7237,12.7315,241000.0
2008-02-27 13:30:00,16.46,16.46,16.38,16.4,299000.0,12.7315,12.7315,12.6696,12.6851,299000.0
2008-02-27 14:00:00,16.4,16.4,16.29,16.29,101000.0,12.6851,12.6851,12.6,12.6,101000.0
2008-02-27 14:30:00,16.31,16.38,16.31,16.38,127000.0,12.6154,12.6696,12.6154,12.6696,127000.0
2008-02-27 15:00:00,16.38,16.42,16.35,16.42,434500.0,12.6696,12.7005,12.6464,12.7005,434500.0
2008-02-27 15:30:00,16.42,16.43,16.36,16.39,1485000.0,12.7005,12.7083,12.6541,12.6773,1485000.0
2008-02-27 16:00:00,16.39,16.39,16.38,16.38,12000.0,12.6773,12.6773,12.6696,12.6696,12000.0
2008-02-28 09:30:00,16.29,16.32,16.24,16.3,657000.0,12.6,12.6232,12.5613,12.6077,657000.0
2008-02-28 10:00:00,16.3,16.34,16.26,16.34,219000.0,12.6077,12.6386,12.5768,12.6386,219000.0
2008-02-28 10:30:00,16.33,16.34,16.28,16.28,202500.0,12.6309,12.6386,12.5922,12.5922,202500.0
2008-02-28 11:00:00,16.27,16.28,16.19,16.19,168000.0,12.5845,12.5922,12.5226,12.5226,168000.0
2008-02-28 11:30:00,16.19,16.2,16.15,16.19,385000.0,12.5226,12.5304,12.4917,12.5226,385000.0
2008-02-28 12:00:00,16.19,16.19,16.16,16.19,273000.0,12.5226,12.5226,12.4994,12.5226,273000.0
2008-02-28 12:30:00,16.18,16.23,16.18,16.2,162500.0,12.5149,12.5536,12.5149,12.5304,162500.0
2008-02-28 13:00:00,16.18,16.25,16.18,16.2,89000.0,12.5149,12.569,12.5149,12.5304,89000.0
2008-02-28 13:30:00,16.21,16.24,16.19,16.24,83500.0,12.5381,12.5613,12.5226,12.5613,83500.0
2008-02-28 14:00:00,16.24,16.29,16.2,16.28,405000.0,12.5613,12.6,12.5304,12.5922,405000.0
2008-02-28 14:30:00,16.27,16.32,16.25,16.31,31500.0,12.5845,12.6232,12.569,12.6154,31500.0
2008-02-28 15:00:00,16.32,16.33,16.23,16.24,86000.0,12.6232,12.6309,12.5536,12.5613,86000.0
2008-02-28 15:30:00,16.23,16.25,16.21,16.23,167000.0,12.5536,12.569,12.5381,12.5536,167000.0
2008-02-28 16:00:00,16.22,16.22,16.21,16.21,1500.0,12.5458,12.5458,12.5381,12.5381,1500.0
2008-02-29 09:30:00,16.06,16.07,15.92,15.99,825500.0,12.4221,12.4298,12.3138,12.3679,825500.0
2008-02-29 10:00:00,15.99,16.01,15.9,15.92,158500.0,12.3679,12.3834,12.2983,12.3138,158500.0
2008-02-29 10:30:00,15.91,15.91,15.87,15.88,82000.0,12.3061,12.3061,12.2751,12.2828,82000.0
2008-02-29 11:00:00,15.88,15.89,15.85,15.88,116500.0,12.2828,12.2906,12.2596,12.2828,116500.0
2008-02-29 11:30:00,15.88,15.92,15.88,15.9,138500.0,12.2828,12.3138,12.2828,12.2983,138500.0
2008-02-29 12:00:00,15.91,15.95,15.87,15.94,119000.0,12.3061,12.337,12.2751,12.3293,119000.0
2008-02-29 12:30:00,15.94,15.94,15.89,15.91,111500.0,12.3293,12.3293,12.2906,12.3061,111500.0
2008-02-29 13:00:00,15.91,15.94,15.91,15.91,257500.0,12.3061,12.3293,12.3061,12.3061,257500.0
2008-02-29 13:30:00,15.91,15.91,15.8,15.8,94000.0,12.3061,12.3061,12.221,12.221,94000.0
2008-02-29 14:00:00,15.8,15.83,15.8,15.8,18500.0,12.221,12.2442,12.221,12.221,18500.0
2008-02-29 14:30:00,15.8,15.82,15.78,15.81,287000.0,12.221,12.2364,12.2055,12.2287,287000.0
2008-02-29 15:00:00,15.79,15.8,15.77,15.79,105500.0,12.2132,12.221,12.1978,12.2132,105500.0
2008-02-29 15:30:00,15.8,15.8,15.68,15.73,159500.0,12.221,12.221,12.1282,12.1668,159500.0
2008-02-29 16:00:00,15.73,15.78,15.72,15.78,661500.0,12.1668,12.2055,12.1591,12.2055,661500.0
2008-03-03 09:30:00,15.73,15.73,15.58,15.63,356000.0,12.1668,12.1668,12.0508,12.0895,356000.0
2008-03-03 10:00:00,15.63,15.8,15.63,15.79,292500.0,12.0895,12.221,12.0895,12.2132,292500.0
2008-03-03 10:30:00,15.77,15.77,15.71,15.72,62500.0,12.1978,12.1978,12.1514,12.1591,62500.0
2008-03-03 11:00:00,15.73,15.76,15.68,15.74,90500.0,12.1668,12.19,12.1282,12.1746,90500.0
2008-03-03 11:30:00,15.73,15.82,15.73,15.81,108000.0,12.1668,12.2364,12.1668,12.2287,108000.0
2008-03-03 12:00:00,15.81,15.82,15.75,15.81,84500.0,12.2287,12.2364,12.1823,12.2287,84500.0
2008-03-03 12:30:00,15.81,15.82,15.75,15.78,101000.0,12.2287,12.2364,12.1823,12.2055,101000.0
2008-03-03 13:00:00,15.77,15.8,15.75,15.78,106500.0,12.1978,12.221,12.1823,12.2055,106500.0
2008-03-03 13:30:00,15.77,15.81,15.74,15.74,98000.0,12.1978,12.2287,12.1746,12.1746,98000.0
2008-03-03 14:00:00,15.73,15.76,15.66,15.68,154000.0,12.1668,12.19,12.1127,12.1282,154000.0
2008-03-03 14:30:00,15.68,15.7,15.58,15.59,164000.0,12.1282,12.1436,12.0508,12.0585,164000.0
2008-03-03 15:00:00,15.6,15.7,15.6,15.68,388000.0,12.0663,12.1436,12.0663,12.1282,388000.0
2008-03-03 15:30:00,15.68,15.76,15.67,15.74,149000.0,12.1282,12.19,12.1204,12.1746,149000.0
2008-03-04 09:30:00,15.6,15.7,15.6,15.68,141500.0,12.0663,12.1436,12.0663,12.1282,141500.0
2008-03-04 10:00:00,15.67,15.71,15.65,15.67,79000.0,12.1204,12.1514,12.1049,12.1204,79000.0
2008-03-04 10:30:00,15.65,15.66,15.55,15.55,145500.0,12.1049,12.1127,12.0276,12.0276,145500.0
2008-03-04 11:00:00,15.54,15.55,15.5,15.55,101500.0,12.0199,12.0276,11.9889,12.0276,101500.0
2008-03-04 11:30:00,15.55,15.56,15.51,15.51,145500.0,12.0276,12.0353,11.9967,11.9967,145500.0
2008-03-04 12:00:00,15.51,15.56,15.51,15.55,122500.0,11.9967,12.0353,11.9967,12.0276,122500.0
2008-03-04 12:30:00,15.55,15.59,15.51,15.51,94500.0,12.0276,12.0585,11.9967,11.9967,94500.0
2008-03-04 13:00:00,15.52,15.57,15.49,15.56,132000.0,12.0044,12.0431,11.9812,12.0353,132000.0
2008-03-04 13:30:00,15.56,15.57,15.47,15.48,178500.0,12.0353,12.0431,11.9657,11.9735,178500.0
2008-03-04 14:00:00,15.46,15.52,15.44,15.5,128000.0,11.958,12.0044,11.9425,11.9889,128000.0
2008-03-04 14:30:00,15.49,15.6,15.47,15.54,155000.0,11.9812,12.0663,11.9657,12.0199,155000.0
2008-03-04 15:00:00,15.54,15.71,15.53,15.62,239000.0,12.0199,12.1514,12.0121,12.0817,239000.0
2008-03-04 15:30:00,15.62,15.73,15.61,15.66,199000.0,12.0817,12.1668,12.074,12.1127,199000.0
2008-03-04 16:00:00,15.66,15.68,15.66,15.66,18500.0,12.1127,12.1282,12.1127,12.1127,18500.0
2008-03-05 09:30:00,15.73,15.76,15.69,15.75,133000.0,12.1668,12.19,12.1359,12.1823,133000.0
2008-03-05 10:00:00,15.76,15.84,15.76,15.79,173000.0,12.19,12.2519,12.19,12.2132,173000.0
2008-03-05 10:30:00,15.79,15.83,15.76,15.79,305000.0,12.2132,12.2442,12.19,12.2132,305000.0
2008-03-05 11:00:00,15.79,15.82,15.77,15.81,106000.0,12.2132,12.2364,12.1978,12.2287,106000.0
2008-03-05 11:30:00,15.8,15.83,15.77,15.81,127000.0,12.221,12.2442,12.1978,12.2287,127000.0
2008-03-05 12:00:00,15.81,15.88,15.77,15.77,625000.0,12.2287,12.2828,12.1978,12.1978,625000.0
2008-03-05 12:30:00,15.78,15.8,15.75,15.79,583000.0,12.2055,12.221,12.1823,12.2132,583000.0
2008-03-05 13:00:00,15.78,15.82,15.69,15.71,126000.0,12.2055,12.2364,12.1359,12.1514,126000.0
2008-03-05 13:30:00,15.71,15.71,15.62,15.66,247000.0,12.1514,12.1514,12.0817,12.1127,247000.0
2008-03-05 14:00:00,15.67,15.73,15.64,15.72,356500.0,12.1204,12.1668,12.0972,12.1591,356500.0
2008-03-05 14:30:00,15.72,15.78,15.7,15.75,118000.0,12.1591,12.2055,12.1436,12.1823,118000.0
2008-03-05 15:00:00,15.75,15.76,15.68,15.75,95500.0,12.1823,12.19,12.1282,12.1823,95500.0
2008-03-05 15:30:00,15.74,15.77,15.73,15.77,106000.0,12.1746,12.1978,12.1668,12.1978,106000.0
2008-03-05 16:00:00,15.77,15.77,15.77,15.77,5000.0,12.1978,12.1978,12.1978,12.1978,5000.0
2008-03-06 09:30:00,15.62,15.71,15.62,15.63,144000.0,12.0817,12.1514,12.0817,12.0895,144000.0
2008-03-06 10:00:00,15.59,15.64,15.55,15.61,148000.0,12.0585,12.0972,12.0276,12.074,148000.0
2008-03-06 10:30:00,15.62,15.63,15.57,15.6,187000.0,12.0817,12.0895,12.0431,12.0663,187000.0
2008-03-06 11:00:00,15.6,15.61,15.53,15.55,105500.0,12.0663,12.074,12.0121,12.0276,105500.0
2008-03-06 11:30:00,15.55,15.57,15.52,15.55,130500.0,12.0276,12.0431,12.0044,12.0276,130500.0
2008-03-06 12:00:00,15.55,15.55,15.46,15.48,223500.0,12.0276,12.0276,11.958,11.9735,223500.0
2008-03-06 12:30:00,15.48,15.52,15.46,15.47,220000.0,11.9735,12.0044,11.958,11.9657,220000.0
2008-03-06 13:00:00,15.48,15.51,15.44,15.45,217000.0,11.9735,11.9967,11.9425,11.9503,217000.0
2008-03-06 13:30:00,15.44,15.47,15.42,15.47,41000.0,11.9425,11.9657,11.927,11.9657,41000.0
2008-03-06 14:00:00,15.47,15.49,15.44,15.44,21500.0,11.9657,11.9812,11.9425,11.9425,21500.0
2008-03-06 14:30:00,15.44,15.48,15.42,15.46,73000.0,11.9425,11.9735,11.927,11.958,73000.0
2008-03-06 15:00:00,15.45,15.46,15.39,15.45,719500.0,11.9503,11.958,11.9038,11.9503,719500.0
2008-03-06 15:30:00,15.45,15.45,15.32,15.33,346000.0,11.9503,11.9503,11.8497,11.8574,346000.0
2008-03-06 16:00:00,15.33,15.33,15.33,15.33,5000.0,11.8574,11.8574,11.8574,11.8574,5000.0
2008-03-07 09:30:00,15.2,15.39,15.17,15.39,849000.0,11.7569,11.9038,11.7337,11.9038,849000.0
2008-03-07 10:00:00,15.37,15.4,15.3,15.33,335000.0,11.8884,11.9116,11.8342,11.8574,335000.0
2008-03-07 10:30:00,15.34,15.41,15.32,15.32,103000.0,11.8652,11.9193,11.8497,11.8497,103000.0
2008-03-07 11:00:00,15.33,15.33,15.27,15.27,220000.0,11.8574,11.8574,11.811,11.811,220000.0
2008-03-07 11:30:00,15.28,15.29,15.22,15.23,80500.0,11.8188,11.8265,11.7724,11.7801,80500.0
2008-03-07 12:00:00,15.23,15.23,15.18,15.2,135500.0,11.7801,11.7801,11.7414,11.7569,135500.0
2008-03-07 12:30:00,15.21,15.25,15.18,15.24,130500.0,11.7646,11.7956,11.7414,11.7878,130500.0
2008-03-07 13:00:00,15.24,15.24,15.17,15.2,150000.0,11.7878,11.7878,11.7337,11.7569,150000.0
2008-03-07 13:30:00,15.2,15.2,15.11,15.12,168500.0,11.7569,11.7569,11.6873,11.695,168500.0
2008-03-07 14:00:00,15.12,15.15,15.05,15.09,190500.0,11.695,11.7182,11.6409,11.6718,190500.0
2008-03-07 14:30:00,15.09,15.16,15.05,15.16,191500.0,11.6718,11.7259,11.6409,11.7259,191500.0
2008-03-07 15:00:00,15.17,15.3,15.13,15.22,441500.0,11.7337,11.8342,11.7027,11.7724,441500.0
2008-03-07 15:30:00,15.22,15.23,15.15,15.2,270500.0,11.7724,11.7801,11.7182,11.7569,270500.0
2008-03-07 16:00:00,15.17,15.2,15.17,15.2,18500.0,11.7337,11.7569,11.7337,11.7569,18500.0
2008-03-10 09:30:00,15.2,15.21,15.08,15.11,299500.0,11.7569,11.7646,11.6641,11.6873,299500.0
2008-03-10 10:00:00,15.13,15.15,15.08,15.1,406500.0,11.7027,11.7182,11.6641,11.6795,406500.0
2008-03-10 10:30:00,15.13,15.17,15.11,15.11,308000.0,11.7027,11.7337,11.6873,11.6873,308000.0
2008-03-10 11:00:00,15.12,15.15,15.02,15.02,209500.0,11.695,11.7182,11.6177,11.6177,209500.0
2008-03-10 11:30:00,15.02,15.04,14.95,15.03,384500.0,11.6177,11.6331,11.5635,11.6254,384500.0
2008-03-10 12:00:00,15.03,15.06,14.97,15.02,255000.0,11.6254,11.6486,11.579,11.6177,255000.0
2008-03-10 12:30:00,15.01,15.08,15.01,15.06,215500.0,11.6099,11.6641,11.6099,11.6486,215500.0
2008-03-10 13:00:00,15.06,15.06,15.0,15.0,94500.0,11.6486,11.6486,11.6022,11.6022,94500.0
2008-03-10 13:30:00,15.01,15.02,14.95,14.95,180000.0,11.6099,11.6177,11.5635,11.5635,180000.0
2008-03-10 14:00:00,14.95,14.96,14.89,14.93,216500.0,11.5635,11.5712,11.5171,11.548,216500.0
2008-03-10 14:30:00,14.93,14.96,14.91,14.92,124000.0,11.548,11.5712,11.5326,11.5403,124000.0
2008-03-10 15:00:00,14.92,14.94,14.9,14.94,180000.0,11.5403,11.5558,11.5248,11.5558,180000.0
2008-03-10 15:30:00,14.93,14.94,14.86,14.88,268000.0,11.548,11.5558,11.4939,11.5094,268000.0
2008-03-11 09:30:00,15.21,15.26,15.15,15.17,1351500.0,11.7646,11.8033,11.7182,11.7337,1351500.0
2008-03-11 10:00:00,15.14,15.2,15.12,15.17,165000.0,11.7105,11.7569,11.695,11.7337,165000.0
2008-03-11 10:30:00,15.18,15.18,15.13,15.16,80500.0,11.7414,11.7414,11.7027,11.7259,80500.0
2008-03-11 11:00:00,15.17,15.17,15.1,15.12,53500.0,11.7337,11.7337,11.6795,11.695,53500.0
2008-03-11 11:30:00,15.12,15.12,15.0,15.01,207500.0,11.695,11.695,11.6022,11.6099,207500.0
2008-03-11 12:00:00,15.02,15.08,15.01,15.05,253000.0,11.6177,11.6641,11.6099,11.6409,253000.0
2008-03-11 12:30:00,15.05,15.05,14.97,15.03,225500.0,11.6409,11.6409,11.579,11.6254,225500.0
2008-03-11 13:00:00,15.03,15.09,15.0,15.09,204000.0,11.6254,11.6718,11.6022,11.6718,204000.0
2008-03-11 13:30:00,15.09,15.11,15.05,15.1,175000.0,11.6718,11.6873,11.6409,11.6795,175000.0
2008-03-11 14:00:00,15.11,15.14,15.1,15.12,123500.0,11.6873,11.7105,11.6795,11.695,123500.0
2008-03-11 14:30:00,15.12,15.26,15.11,15.23,280000.0,11.695,11.8033,11.6873,11.7801,280000.0
2008-03-11 15:00:00,15.24,15.31,15.21,15.31,207500.0,11.7878,11.842,11.7646,11.842,207500.0
2008-03-11 15:30:00,15.3,15.37,15.27,15.36,238000.0,11.8342,11.8884,11.811,11.8806,238000.0
2008-03-11 16:00:00,15.36,15.36,15.36,15.36,2500.0,11.8806,11.8806,11.8806,11.8806,2500.0
2008-03-12 09:30:00,15.38,15.44,15.33,15.35,105000.0,11.8961,11.9425,11.8574,11.8729,105000.0
2008-03-12 10:00:00,15.37,15.37,15.3,15.35,103500.0,11.8884,11.8884,11.8342,11.8729,103500.0
2008-03-12 10:30:00,15.35,15.43,15.34,15.43,71500.0,11.8729,11.9348,11.8652,11.9348,71500.0
2008-03-12 11:00:00,15.44,15.54,15.44,15.51,267500.0,11.9425,12.0199,11.9425,11.9967,267500.0
2008-03-12 11:30:00,15.51,15.52,15.46,15.47,108500.0,11.9967,12.0044,11.958,11.9657,108500.0
2008-03-12 12:00:00,15.47,15.48,15.44,15.44,123000.0,11.9657,11.9735,11.9425,11.9425,123000.0
2008-03-12 12:30:00,15.44,15.46,15.42,15.43,70500.0,11.9425,11.958,11.927,11.9348,70500.0
2008-03-12 13:00:00,15.44,15.49,15.43,15.47,85500.0,11.9425,11.9812,11.9348,11.9657,85500.0
2008-03-12 13:30:00,15.46,15.46,15.39,15.42,106500.0,11.958,11.958,11.9038,11.927,106500.0
2008-03-12 14:00:00,15.41,15.44,15.38,15.4,72500.0,11.9193,11.9425,11.8961,11.9116,72500.0
2008-03-12 14:30:00,15.4,15.47,15.4,15.43,82500.0,11.9116,11.9657,11.9116,11.9348,82500.0
2008-03-12 15:00:00,15.41,15.42,15.38,15.38,112500.0,11.9193,11.927,11.8961,11.8961,112500.0
2008-03-12 15:30:00,15.38,15.39,15.27,15.28,122500.0,11.8961,11.9038,11.811,11.8188,122500.0
2008-03-12 16:00:00,15.27,15.32,15.27,15.28,125000.0,11.811,11.8497,11.811,11.8188,125000.0
2008-03-13 09:30:00,15.11,15.13,15.0,15.02,540500.0,11.6873,11.7027,11.6022,11.6177,540500.0
2008-03-13 10:00:00,15.0,15.11,14.99,15.05,234000.0,11.6022,11.6873,11.5945,11.6409,234000.0
2008-03-13 10:30:00,15.06,15.06,14.98,15.04,133500.0,11.6486,11.6486,11.5867,11.6331,133500.0
2008-03-13 11:00:00,15.04,15.24,15.03,15.19,546000.0,11.6331,11.7878,11.6254,11.7491,546000.0
2008-03-13 11:30:00,15.19,15.24,15.17,15.22,166500.0,11.7491,11.7878,11.7337,11.7724,166500.0
2008-03-13 12:00:00,15.24,15.32,15.24,15.26,102000.0,11.7878,11.8497,11.7878,11.8033,102000.0
2008-03-13 12:30:00,15.27,15.31,15.24,15.29,98000.0,11.811,11.842,11.7878,11.8265,98000.0
2008-03-13 13:00:00,15.29,15.47,15.28,15.46,230500.0,11.8265,11.9657,11.8188,11.958,230500.0
2008-03-13 13:30:00,15.46,15.51,15.39,15.47,206500.0,11.958,11.9967,11.9038,11.9657,206500.0
2008-03-13 14:00:00,15.46,15.51,15.43,15.49,166500.0,11.958,11.9967,11.9348,11.9812,166500.0
2008-03-13 14:30:00,15.5,15.5,15.41,15.47,147000.0,11.9889,11.9889,11.9193,11.9657,147000.0
2008-03-13 15:00:00,15.48,15.52,15.44,15.48,172500.0,11.9735,12.0044,11.9425,11.9735,172500.0
2008-03-13 15:30:00,15.51,15.52,15.45,15.47,241000.0,11.9967,12.0044,11.9503,11.9657,241000.0
2008-03-13 16:00:00,15.47,15.47,15.44,15.45,69000.0,11.9657,11.9657,11.9425,11.9503,69000.0
2008-03-14 09:30:00,15.57,15.58,15.14,15.14,1302500.0,12.0431,12.0508,11.7105,11.7105,1302500.0
2008-03-14 10:00:00,15.14,15.36,15.07,15.26,1101000.0,11.7105,11.8806,11.6563,11.8033,1101000.0
2008-03-14 10:30:00,15.26,15.33,15.13,15.26,786000.0,11.8033,11.8574,11.7027,11.8033,786000.0
2008-03-14 11:00:00,15.25,15.3,15.19,15.22,219000.0,11.7956,11.8342,11.7491,11.7724,219000.0
2008-03-14 11:30:00,15.2,15.34,15.18,15.25,630500.0,11.7569,11.8652,11.7414,11.7956,630500.0
2008-03-14 12:00:00,15.25,15.28,15.23,15.26,91000.0,11.7956,11.8188,11.7801,11.8033,91000.0
2008-03-14 12:30:00,15.26,15.29,15.17,15.23,209500.0,11.8033,11.8265,11.7337,11.7801,209500.0
2008-03-14 13:00:00,15.21,15.23,15.15,15.18,365000.0,11.7646,11.7801,11.7182,11.7414,365000.0
2008-03-14 13:30:00,15.18,15.24,15.15,15.18,152000.0,11.7414,11.7878,11.7182,11.7414,152000.0
2008-03-14 14:00:00,15.17,15.17,15.05,15.07,393000.0,11.7337,11.7337,11.6409,11.6563,393000.0
2008-03-14 14:30:00,15.05,15.16,15.04,15.12,294000.0,11.6409,11.7259,11.6331,11.695,294000.0
2008-03-14 15:00:00,15.12,15.34,15.09,15.31,400000.0,11.695,11.8652,11.6718,11.842,400000.0
2008-03-14 15:30:00,15.31,15.31,15.15,15.2,387000.0,11.842,11.842,11.7182,11.7569,387000.0
2008-03-14 16:00:00,15.21,15.25,15.21,15.25,69000.0,11.7646,11.7956,11.7646,11.7956,69000.0
2008-03-17 09:30:00,14.87,14.97,14.82,14.88,874500.0,11.5016,11.579,11.463,11.5094,874500.0
2008-03-17 10:00:00,14.9,15.05,14.89,15.01,287500.0,11.5248,11.6409,11.5171,11.6099,287500.0
2008-03-17 10:30:00,15.05,15.09,14.97,14.99,480500.0,11.6409,11.6718,11.579,11.5945,480500.0
2008-03-17 11:00:00,15.02,15.03,14.91,14.93,255000.0,11.6177,11.6254,11.5326,11.548,255000.0
2008-03-17 11:30:00,14.94,14.97,14.85,14.85,201000.0,11.5558,11.579,11.4862,11.4862,201000.0
2008-03-17 12:00:00,14.84,14.87,14.79,14.81,220500.0,11.4784,11.5016,11.4398,11.4552,220500.0
2008-03-17 12:30:00,14.8,14.88,14.78,14.86,153500.0,11.4475,11.5094,11.432,11.4939,153500.0
2008-03-17 13:00:00,14.86,14.86,14.74,14.76,93000.0,11.4939,11.4939,11.4011,11.4166,93000.0
2008-03-17 13:30:00,14.76,14.8,14.72,14.8,85500.0,11.4166,11.4475,11.3856,11.4475,85500.0
2008-03-17 14:00:00,14.8,14.89,14.78,14.79,118500.0,11.4475,11.5171,11.432,11.4398,118500.0
2008-03-17 14:30:00,14.78,14.9,14.76,14.88,216500.0,11.432,11.5248,11.4166,11.5094,216500.0
2008-03-17 15:00:00,14.87,14.99,14.85,14.92,110500.0,11.5016,11.5945,11.4862,11.5403,110500.0
2008-03-17 15:30:00,14.94,15.01,14.88,14.88,308000.0,11.5558,11.6099,11.5094,11.5094,308000.0
2008-03-18 09:30:00,15.14,15.21,15.14,15.16,467000.0,11.7105,11.7646,11.7105,11.7259,467000.0
2008-03-18 10:00:00,15.19,15.19,15.15,15.17,66500.0,11.7491,11.7491,11.7182,11.7337,66500.0
2008-03-18 10:30:00,15.17,15.25,15.16,15.24,329000.0,11.7337,11.7956,11.7259,11.7878,329000.0
2008-03-18 11:00:00,15.24,15.28,15.23,15.28,181500.0,11.7878,11.8188,11.7801,11.8188,181500.0
2008-03-18 11:30:00,15.27,15.3,15.25,15.25,78500.0,11.811,11.8342,11.7956,11.7956,78500.0
2008-03-18 12:00:00,15.25,15.27,15.25,15.27,39500.0,11.7956,11.811,11.7956,11.811,39500.0
2008-03-18 12:30:00,15.27,15.3,15.27,15.3,34500.0,11.811,11.8342,11.811,11.8342,34500.0
2008-03-18 13:00:00,15.3,15.32,15.29,15.31,81000.0,11.8342,11.8497,11.8265,11.842,81000.0
2008-03-18 13:30:00,15.32,15.32,15.3,15.31,59500.0,11.8497,11.8497,11.8342,11.842,59500.0
2008-03-18 14:00:00,15.3,15.3,15.12,15.17,1113000.0,11.8342,11.8342,11.695,11.7337,1113000.0
2008-03-18 14:30:00,15.17,15.37,15.08,15.37,708500.0,11.7337,11.8884,11.6641,11.8884,708500.0
2008-03-18 15:00:00,15.37,15.43,15.3,15.4,163000.0,11.8884,11.9348,11.8342,11.9116,163000.0
2008-03-18 15:30:00,15.39,15.48,15.39,15.46,200000.0,11.9038,11.9735,11.9038,11.958,200000.0
2008-03-18 16:00:00,15.46,15.53,15.46,15.53,92500.0,11.958,12.0121,11.958,12.0121,92500.0
2008-03-19 09:30:00,15.51,15.63,15.49,15.49,355500.0,11.9967,12.0895,11.9812,11.9812,355500.0
2008-03-19 10:00:00,15.49,15.54,15.46,15.47,69500.0,11.9812,12.0199,11.958,11.9657,69500.0
2008-03-19 10:30:00,15.46,15.48,15.4,15.48,125500.0,11.958,11.9735,11.9116,11.9735,125500.0
2008-03-19 11:00:00,15.48,15.53,15.47,15.52,30500.0,11.9735,12.0121,11.9657,12.0044,30500.0
2008-03-19 11:30:00,15.52,15.52,15.48,15.48,81000.0,12.0044,12.0044,11.9735,11.9735,81000.0
2008-03-19 12:00:00,15.48,15.49,15.42,15.45,115500.0,11.9735,11.9812,11.927,11.9503,115500.0
2008-03-19 12:30:00,15.43,15.43,15.35,15.37,86500.0,11.9348,11.9348,11.8729,11.8884,86500.0
2008-03-19 13:00:00,15.37,15.43,15.35,15.36,180000.0,11.8884,11.9348,11.8729,11.8806,180000.0
2008-03-19 13:30:00,15.36,15.37,15.26,15.3,136000.0,11.8806,11.8884,11.8033,11.8342,136000.0
2008-03-19 14:00:00,15.29,15.31,15.23,15.27,296500.0,11.8265,11.842,11.7801,11.811,296500.0
2008-03-19 14:30:00,15.28,15.31,15.21,15.31,133000.0,11.8188,11.842,11.7646,11.842,133000.0
2008-03-19 15:00:00,15.28,15.33,15.22,15.23,88000.0,11.8188,11.8574,11.7724,11.7801,88000.0
2008-03-19 15:30:00,15.25,15.25,15.09,15.09,275500.0,11.7956,11.7956,11.6718,11.6718,275500.0
2008-03-19 16:00:00,15.08,15.09,15.08,15.09,30500.0,11.6641,11.6718,11.6641,11.6718,30500.0
2008-03-20 09:30:00,15.1,15.13,14.97,15.08,312500.0,11.6795,11.7027,11.579,11.6641,312500.0
2008-03-20 10:00:00,15.08,15.14,15.06,15.13,91500.0,11.6641,11.7105,11.6486,11.7027,91500.0
2008-03-20 10:30:00,15.13,15.21,15.12,15.21,46000.0,11.7027,11.7646,11.695,11.7646,46000.0
2008-03-20 11:00:00,15.2,15.24,15.18,15.24,66000.0,11.7569,11.7878,11.7414,11.7878,66000.0
2008-03-20 11:30:00,15.24,15.25,15.13,15.14,82500.0,11.7878,11.7956,11.7027,11.7105,82500.0
2008-03-20 12:00:00,15.15,15.2,15.13,15.14,96500.0,11.7182,11.7569,11.7027,11.7105,96500.0
2008-03-20 12:30:00,15.14,15.14,15.09,15.12,281500.0,11.7105,11.7105,11.6718,11.695,281500.0
2008-03-20 13:00:00,15.12,15.18,15.12,15.17,256500.0,11.695,11.7414,11.695,11.7337,256500.0
2008-03-20 13:30:00,15.17,15.25,15.17,15.24,79000.0,11.7337,11.7956,11.7337,11.7878,79000.0
2008-03-20 14:00:00,15.24,15.27,15.22,15.26,204500.0,11.7878,11.811,11.7724,11.8033,204500.0
2008-03-20 14:30:00,15.26,15.34,15.26,15.33,148500.0,11.8033,11.8652,11.8033,11.8574,148500.0
2008-03-20 15:00:00,15.35,15.38,15.33,15.35,101500.0,11.8729,11.8961,11.8574,11.8729,101500.0
2008-03-20 15:30:00,15.34,15.38,15.31,15.36,287500.0,11.8652,11.8961,11.842,11.8806,287500.0
2008-03-20 16:00:00,15.35,15.35,15.26,15.26,205000.0,11.8729,11.8729,11.8033,11.8033,205000.0
2008-03-24 09:30:00,15.41,15.57,15.39,15.57,524000.0,11.9193,12.0431,11.9038,12.0431,524000.0
2008-03-24 10:00:00,15.57,15.72,15.57,15.72,366500.0,12.0431,12.1591,12.0431,12.1591,366500.0
2008-03-24 10:30:00,15.72,15.79,15.72,15.76,79000.0,12.1591,12.2132,12.1591,12.19,79000.0
2008-03-24 11:00:00,15.76,15.78,15.74,15.78,87000.0,12.19,12.2055,12.1746,12.2055,87000.0
2008-03-24 11:30:00,15.78,15.82,15.77,15.79,106500.0,12.2055,12.2364,12.1978,12.2132,106500.0
2008-03-24 12:00:00,15.79,15.8,15.77,15.8,63000.0,12.2132,12.221,12.1978,12.221,63000.0
2008-03-24 12:30:00,15.81,15.84,15.8,15.83,108500.0,12.2287,12.2519,12.221,12.2442,108500.0
2008-03-24 13:00:00,15.83,15.83,15.81,15.82,26000.0,12.2442,12.2442,12.2287,12.2364,26000.0
2008-03-24 13:30:00,15.82,15.83,15.8,15.83,55000.0,12.2364,12.2442,12.221,12.2442,55000.0
2008-03-24 14:00:00,15.83,15.83,15.78,15.82,131500.0,12.2442,12.2442,12.2055,12.2364,131500.0
2008-03-24 14:30:00,15.82,15.82,15.76,15.76,87500.0,12.2364,12.2364,12.19,12.19,87500.0
2008-03-24 15:00:00,15.75,15.78,15.74,15.76,179000.0,12.1823,12.2055,12.1746,12.19,179000.0
2008-03-24 15:30:00,15.73,15.76,15.7,15.75,426500.0,12.1668,12.19,12.1436,12.1823,426500.0
2008-03-25 09:30:00,15.72,15.82,15.67,15.73,343500.0,12.1858,12.2634,12.1471,12.1936,343500.0
2008-03-25 10:00:00,15.72,15.75,15.65,15.72,417000.0,12.1858,12.2091,12.1316,12.1858,417000.0
2008-03-25 10:30:00,15.73,15.78,15.69,15.76,460500.0,12.1936,12.2323,12.1626,12.2168,460500.0
2008-03-25 11:00:00,15.76,15.8,15.75,15.8,197500.0,12.2168,12.2478,12.2091,12.2478,197500.0
2008-03-25 11:30:00,15.79,15.82,15.75,15.76,169500.0,12.2401,12.2634,12.2091,12.2168,169500.0
2008-03-25 12:00:00,15.76,15.83,15.75,15.83,122500.0,12.2168,12.2711,12.2091,12.2711,122500.0
2008-03-25 12:30:00,15.82,15.83,15.79,15.79,303500.0,12.2634,12.2711,12.2401,12.2401,303500.0
2008-03-25 13:00:00,15.8,15.81,15.78,15.81,54500.0,12.2478,12.2556,12.2323,12.2556,54500.0
2008-03-25 13:30:00,15.82,15.86,15.81,15.86,164500.0,12.2634,12.2944,12.2556,12.2944,164500.0
2008-03-25 14:00:00,15.86,15.87,15.84,15.85,108500.0,12.2944,12.3021,12.2789,12.2866,108500.0
2008-03-25 14:30:00,15.84,15.89,15.82,15.87,132500.0,12.2789,12.3176,12.2634,12.3021,132500.0
2008-03-25 15:00:00,15.88,15.89,15.85,15.87,79000.0,12.3099,12.3176,12.2866,12.3021,79000.0
2008-03-25 15:30:00,15.88,15.89,15.82,15.85,382000.0,12.3099,12.3176,12.2634,12.2866,382000.0
2008-03-25 16:00:00,15.86,15.86,15.82,15.82,296500.0,12.2944,12.2944,12.2634,12.2634,296500.0
2008-03-26 09:30:00,15.78,15.78,15.7,15.71,350000.0,12.2323,12.2323,12.1703,12.1781,350000.0
2008-03-26 10:00:00,15.73,15.76,15.72,15.72,270500.0,12.1936,12.2168,12.1858,12.1858,270500.0
2008-03-26 10:30:00,15.72,15.72,15.66,15.69,56500.0,12.1858,12.1858,12.1393,12.1626,56500.0
2008-03-26 11:00:00,15.68,15.72,15.66,15.72,56500.0,12.1548,12.1858,12.1393,12.1858,56500.0
2008-03-26 11:30:00,15.72,15.73,15.68,15.72,79500.0,12.1858,12.1936,12.1548,12.1858,79500.0
2008-03-26 12:00:00,15.71,15.73,15.69,15.71,52000.0,12.1781,12.1936,12.1626,12.1781,52000.0
2008-03-26 12:30:00,15.71,15.71,15.67,15.69,99500.0,12.1781,12.1781,12.1471,12.1626,99500.0
2008-03-26 13:00:00,15.68,15.7,15.67,15.69,38500.0,12.1548,12.1703,12.1471,12.1626,38500.0
2008-03-26 13:30:00,15.69,15.69,15.66,15.68,51500.0,12.1626,12.1626,12.1393,12.1548,51500.0
2008-03-26 14:00:00,15.67,15.72,15.66,15.72,52500.0,12.1471,12.1858,12.1393,12.1858,52500.0
2008-03-26 14:30:00,15.71,15.78,15.7,15.78,93000.0,12.1781,12.2323,12.1703,12.2323,93000.0
2008-03-26 15:00:00,15.78,15.8,15.71,15.72,83500.0,12.2323,12.2478,12.1781,12.1858,83500.0
2008-03-26 15:30:00,15.72,15.73,15.7,15.73,179000.0,12.1858,12.1936,12.1703,12.1936,179000.0
2008-03-26 16:00:00,15.72,15.72,15.66,15.66,50500.0,12.1858,12.1858,12.1393,12.1393,50500.0
2008-03-27 09:30:00,15.72,15.74,15.64,15.69,181000.0,12.1858,12.2013,12.1238,12.1626,181000.0
2008-03-27 10:00:00,15.69,15.7,15.59,15.59,155500.0,12.1626,12.1703,12.0851,12.0851,155500.0
2008-03-27 10:30:00,15.6,15.65,15.56,15.63,67000.0,12.0928,12.1316,12.0618,12.1161,67000.0
2008-03-27 11:00:00,15.63,15.67,15.61,15.64,222500.0,12.1161,12.1471,12.1006,12.1238,222500.0
2008-03-27 11:30:00,15.64,15.72,15.64,15.69,277500.0,12.1238,12.1858,12.1238,12.1626,277500.0
2008-03-27 12:00:00,15.68,15.75,15.67,15.75,121000.0,12.1548,12.2091,12.1471,12.2091,121000.0
2008-03-27 12:30:00,15.75,15.78,15.72,15.72,116500.0,12.2091,12.2323,12.1858,12.1858,116500.0
2008-03-27 13:00:00,15.72,15.76,15.71,15.71,91500.0,12.1858,12.2168,12.1781,12.1781,91500.0
2008-03-27 13:30:00,15.71,15.71,15.64,15.65,257500.0,12.1781,12.1781,12.1238,12.1316,257500.0
2008-03-27 14:00:00,15.65,15.67,15.61,15.66,139000.0,12.1316,12.1471,12.1006,12.1393,139000.0
2008-03-27 14:30:00,15.65,15.72,15.65,15.68,144000.0,12.1316,12.1858,12.1316,12.1548,144000.0
2008-03-27 15:00:00,15.66,15.69,15.61,15.63,159000.0,12.1393,12.1626,12.1006,12.1161,159000.0
2008-03-27 15:30:00,15.63,15.65,15.53,15.53,212500.0,12.1161,12.1316,12.0385,12.0385,212500.0
2008-03-27 16:00:00,15.53,15.53,15.53,15.53,500.0,12.0385,12.0385,12.0385,12.0385,500.0
2008-03-28 09:30:00,15.54,15.58,15.5,15.57,345500.0,12.0463,12.0773,12.0153,12.0696,345500.0
2008-03-28 10:00:00,15.56,15.62,15.55,15.57,103000.0,12.0618,12.1083,12.0541,12.0696,103000.0
2008-03-28 10:30:00,15.57,15.59,15.52,15.54,81500.0,12.0696,12.0851,12.0308,12.0463,81500.0
2008-03-28 11:00:00,15.53,15.57,15.51,15.56,44000.0,12.0385,12.0696,12.023,12.0618,44000.0
2008-03-28 11:30:00,15.57,15.59,15.56,15.58,56000.0,12.0696,12.0851,12.0618,12.0773,56000.0
2008-03-28 12:00:00,15.59,15.59,15.53,15.55,43500.0,12.0851,12.0851,12.0385,12.0541,43500.0
2008-03-28 12:30:00,15.55,15.56,15.5,15.51,55500.0,12.0541,12.0618,12.0153,12.023,55500.0
2008-03-28 13:00:00,15.51,15.53,15.51,15.52,35000.0,12.023,12.0385,12.023,12.0308,35000.0
2008-03-28 13:30:00,15.51,15.52,15.44,15.46,80500.0,12.023,12.0308,11.9688,11.9843,80500.0
2008-03-28 14:00:00,15.45,15.49,15.44,15.44,60000.0,11.9765,12.0075,11.9688,11.9688,60000.0
2008-03-28 14:30:00,15.45,15.46,15.41,15.46,69000.0,11.9765,11.9843,11.9455,11.9843,69000.0
2008-03-28 15:00:00,15.45,15.45,15.39,15.42,73500.0,11.9765,11.9765,11.93,11.9533,73500.0
2008-03-28 15:30:00,15.4,15.42,15.36,15.39,42000.0,11.9378,11.9533,11.9068,11.93,42000.0
2008-03-31 09:30:00,15.4,15.5,15.35,15.5,240000.0,11.9378,12.0153,11.899,12.0153,240000.0
2008-03-31 10:00:00,15.48,15.48,15.37,15.37,1478500.0,11.9998,11.9998,11.9145,11.9145,1478500.0
2008-03-31 10:30:00,15.37,15.4,15.37,15.39,290500.0,11.9145,11.9378,11.9145,11.93,290500.0
2008-03-31 11:00:00,15.41,15.45,15.38,15.44,188500.0,11.9455,11.9765,11.9223,11.9688,188500.0
2008-03-31 11:30:00,15.44,15.48,15.44,15.47,99000.0,11.9688,11.9998,11.9688,11.992,99000.0
2008-03-31 12:00:00,15.47,15.48,15.43,15.46,108500.0,11.992,11.9998,11.961,11.9843,108500.0
2008-03-31 12:30:00,15.46,15.52,15.45,15.52,450500.0,11.9843,12.0308,11.9765,12.0308,450500.0
2008-03-31 13:00:00,15.52,15.55,15.51,15.54,180500.0,12.0308,12.0541,12.023,12.0463,180500.0
2008-03-31 13:30:00,15.55,15.57,15.51,15.53,165000.0,12.0541,12.0696,12.023,12.0385,165000.0
2008-03-31 14:00:00,15.51,15.52,15.49,15.52,304500.0,12.023,12.0308,12.0075,12.0308,304500.0
2008-03-31 14:30:00,15.52,15.54,15.45,15.48,276000.0,12.0308,12.0463,11.9765,11.9998,276000.0
2008-03-31 15:00:00,15.48,15.53,15.46,15.49,253000.0,11.9998,12.0385,11.9843,12.0075,253000.0
2008-03-31 15:30:00,15.5,15.56,15.48,15.55,564000.0,12.0153,12.0618,11.9998,12.0541,564000.0
2008-04-01 09:30:00,15.68,15.74,15.66,15.71,192500.0,12.1548,12.2013,12.1393,12.1781,192500.0
2008-04-01 10:00:00,15.72,15.77,15.72,15.74,489000.0,12.1858,12.2246,12.1858,12.2013,489000.0
2008-04-01 10:30:00,15.75,15.83,15.74,15.82,1156000.0,12.2091,12.2711,12.2013,12.2634,1156000.0
2008-04-01 11:00:00,15.82,15.84,15.82,15.82,346000.0,12.2634,12.2789,12.2634,12.2634,346000.0
2008-04-01 11:30:00,15.83,15.88,15.83,15.88,340500.0,12.2711,12.3099,12.2711,12.3099,340500.0
2008-04-01 12:00:00,15.88,15.92,15.87,15.91,363500.0,12.3099,12.3409,12.3021,12.3331,363500.0
2008-04-01 12:30:00,15.91,15.92,15.87,15.89,165000.0,12.3331,12.3409,12.3021,12.3176,165000.0
2008-04-01 13:00:00,15.89,15.94,15.89,15.94,89500.0,12.3176,12.3564,12.3176,12.3564,89500.0
2008-04-01 13:30:00,15.94,15.94,15.9,15.91,38000.0,12.3564,12.3564,12.3254,12.3331,38000.0
2008-04-01 14:00:00,15.91,15.95,15.9,15.94,101000.0,12.3331,12.3641,12.3254,12.3564,101000.0
2008-04-01 14:30:00,15.92,16.0,15.92,15.98,86000.0,12.3409,12.4029,12.3409,12.3874,86000.0
2008-04-01 15:00:00,15.96,16.0,15.96,15.98,115500.0,12.3719,12.4029,12.3719,12.3874,115500.0
2008-04-01 15:30:00,15.99,16.04,15.94,16.04,134500.0,12.3951,12.4339,12.3564,12.4339,134500.0
2008-04-01 16:00:00,16.02,16.04,16.02,16.04,41500.0,12.4184,12.4339,12.4184,12.4339,41500.0
2008-04-02 09:30:00,16.05,16.08,16.01,16.02,320000.0,12.4416,12.4649,12.4106,12.4184,320000.0
2008-04-02 10:00:00,16.03,16.12,16.0,16.11,86500.0,12.4261,12.4959,12.4029,12.4882,86500.0
2008-04-02 10:30:00,16.12,16.21,16.12,16.21,124000.0,12.4959,12.5657,12.4959,12.5657,124000.0
2008-04-02 11:00:00,16.21,16.22,16.18,16.18,153000.0,12.5657,12.5734,12.5424,12.5424,153000.0
2008-04-02 11:30:00,16.18,16.23,16.18,16.22,95000.0,12.5424,12.5812,12.5424,12.5734,95000.0
2008-04-02 12:00:00,16.22,16.24,16.2,16.2,50000.0,12.5734,12.5889,12.5579,12.5579,50000.0
2008-04-02 12:30:00,16.2,16.22,16.17,16.2,83000.0,12.5579,12.5734,12.5347,12.5579,83000.0
2008-04-02 13:00:00,16.2,16.22,16.14,16.17,121500.0,12.5579,12.5734,12.5114,12.5347,121500.0
2008-04-02 13:30:00,16.18,16.22,16.15,16.2,62500.0,12.5424,12.5734,12.5192,12.5579,62500.0
2008-04-02 14:00:00,16.2,16.23,16.18,16.18,52500.0,12.5579,12.5812,12.5424,12.5424,52500.0
2008-04-02 14:30:00,16.19,16.19,16.09,16.12,94000.0,12.5502,12.5502,12.4727,12.4959,94000.0
2008-04-02 15:00:00,16.11,16.12,16.05,16.12,67000.0,12.4882,12.4959,12.4416,12.4959,67000.0
2008-04-02 15:30:00,16.12,16.13,16.08,16.13,115500.0,12.4959,12.5037,12.4649,12.5037,115500.0
2008-04-02 16:00:00,16.12,16.13,16.12,16.13,22000.0,12.4959,12.5037,12.4959,12.5037,22000.0
2008-04-03 09:30:00,16.03,16.11,16.02,16.11,220500.0,12.4261,12.4882,12.4184,12.4882,220500.0
2008-04-03 10:00:00,16.13,16.17,16.07,16.08,89000.0,12.5037,12.5347,12.4571,12.4649,89000.0
2008-04-03 10:30:00,16.07,16.1,16.04,16.05,34500.0,12.4571,12.4804,12.4339,12.4416,34500.0
2008-04-03 11:00:00,16.05,16.12,16.05,16.09,77000.0,12.4416,12.4959,12.4416,12.4727,77000.0
2008-04-03 11:30:00,16.1,16.15,16.1,16.12,67000.0,12.4804,12.5192,12.4804,12.4959,67000.0
2008-04-03 12:00:00,16.13,16.15,16.1,16.11,51500.0,12.5037,12.5192,12.4804,12.4882,51500.0
2008-04-03 12:30:00,16.11,16.19,16.11,16.18,103500.0,12.4882,12.5502,12.4882,12.5424,103500.0
2008-04-03 13:00:00,16.18,16.23,16.17,16.22,58500.0,12.5424,12.5812,12.5347,12.5734,58500.0
2008-04-03 13:30:00,16.21,16.21,16.18,16.18,77000.0,12.5657,12.5657,12.5424,12.5424,77000.0
2008-04-03 14:00:00,16.17,16.2,16.15,16.17,68000.0,12.5347,12.5579,12.5192,12.5347,68000.0
2008-04-03 14:30:00,16.18,16.21,16.14,16.21,57500.0,12.5424,12.5657,12.5114,12.5657,57500.0
2008-04-03 15:00:00,16.21,16.21,16.16,16.19,31500.0,12.5657,12.5657,12.5269,12.5502,31500.0
2008-04-03 15:30:00,16.16,16.19,16.13,16.18,128500.0,12.5269,12.5502,12.5037,12.5424,128500.0
2008-04-03 16:00:00,16.16,16.18,16.16,16.18,29000.0,12.5269,12.5424,12.5269,12.5424,29000.0
2008-04-04 09:30:00,16.19,16.25,16.14,16.22,172000.0,12.5502,12.5967,12.5114,12.5734,172000.0
2008-04-04 10:00:00,16.22,16.23,16.16,16.2,72500.0,12.5734,12.5812,12.5269,12.5579,72500.0
2008-04-04 10:30:00,16.2,16.24,16.16,16.23,163000.0,12.5579,12.5889,12.5269,12.5812,163000.0
2008-04-04 11:00:00,16.24,16.28,16.24,16.28,87500.0,12.5889,12.6199,12.5889,12.6199,87500.0
2008-04-04 11:30:00,16.29,16.29,16.24,16.25,60000.0,12.6277,12.6277,12.5889,12.5967,60000.0
2008-04-04 12:00:00,16.25,16.34,16.25,16.34,87000.0,12.5967,12.6664,12.5967,12.6664,87000.0
2008-04-04 12:30:00,16.34,16.37,16.33,16.36,124000.0,12.6664,12.6897,12.6587,12.6819,124000.0
2008-04-04 13:00:00,16.37,16.39,16.34,16.38,61500.0,12.6897,12.7052,12.6664,12.6975,61500.0
2008-04-04 13:30:00,16.39,16.39,16.33,16.35,82000.0,12.7052,12.7052,12.6587,12.6742,82000.0
2008-04-04 14:00:00,16.35,16.36,16.28,16.28,89500.0,12.6742,12.6819,12.6199,12.6199,89500.0
2008-04-04 14:30:00,16.29,16.34,16.28,16.31,47500.0,12.6277,12.6664,12.6199,12.6432,47500.0
2008-04-04 15:00:00,16.33,16.33,16.23,16.25,108000.0,12.6587,12.6587,12.5812,12.5967,108000.0
2008-04-04 15:30:00,16.25,16.26,16.22,16.26,100500.0,12.5967,12.6044,12.5734,12.6044,100500.0
2008-04-07 09:30:00,16.34,16.39,16.34,16.38,143000.0,12.6664,12.7052,12.6664,12.6975,143000.0
2008-04-07 10:00:00,16.39,16.4,16.32,16.33,42000.0,12.7052,12.713,12.6509,12.6587,42000.0
2008-04-07 10:30:00,16.31,16.37,16.31,16.37,48500.0,12.6432,12.6897,12.6432,12.6897,48500.0
2008-04-07 11:00:00,16.37,16.39,16.35,16.38,69000.0,12.6897,12.7052,12.6742,12.6975,69000.0
2008-04-07 11:30:00,16.38,16.42,16.38,16.4,89500.0,12.6975,12.7285,12.6975,12.713,89500.0
2008-04-07 12:00:00,16.4,16.41,16.38,16.4,53000.0,12.713,12.7207,12.6975,12.713,53000.0
2008-04-07 12:30:00,16.41,16.45,16.4,16.43,42500.0,12.7207,12.7517,12.713,12.7362,42500.0
2008-04-07 13:00:00,16.44,16.44,16.4,16.41,59000.0,12.744,12.744,12.713,12.7207,59000.0
2008-04-07 13:30:00,16.41,16.42,16.37,16.38,278500.0,12.7207,12.7285,12.6897,12.6975,278500.0
2008-04-07 14:00:00,16.39,16.39,16.32,16.33,152000.0,12.7052,12.7052,12.6509,12.6587,152000.0
2008-04-07 14:30:00,16.33,16.33,16.29,16.3,119000.0,12.6587,12.6587,12.6277,12.6354,119000.0
2008-04-07 15:00:00,16.27,16.29,16.23,16.29,95500.0,12.6122,12.6277,12.5812,12.6277,95500.0
2008-04-07 15:30:00,16.28,16.31,16.25,16.28,105500.0,12.6199,12.6432,12.5967,12.6199,105500.0
2008-04-08 09:30:00,16.15,16.28,16.15,16.27,107500.0,12.5192,12.6199,12.5192,12.6122,107500.0
2008-04-08 10:00:00,16.27,16.29,16.24,16.27,123000.0,12.6122,12.6277,12.5889,12.6122,123000.0
2008-04-08 10:30:00,16.26,16.33,16.26,16.3,47000.0,12.6044,12.6587,12.6044,12.6354,47000.0
2008-04-08 11:00:00,16.3,16.32,16.29,16.31,47500.0,12.6354,12.6509,12.6277,12.6432,47500.0
2008-04-08 11:30:00,16.31,16.35,16.29,16.3,101500.0,12.6432,12.6742,12.6277,12.6354,101500.0
2008-04-08 12:00:00,16.31,16.32,16.28,16.29,136000.0,12.6432,12.6509,12.6199,12.6277,136000.0
2008-04-08 12:30:00,16.29,16.32,16.29,16.29,89500.0,12.6277,12.6509,12.6277,12.6277,89500.0
2008-04-08 13:00:00,16.29,16.3,16.26,16.27,86500.0,12.6277,12.6354,12.6044,12.6122,86500.0
2008-04-08 13:30:00,16.26,16.28,16.25,16.27,68500.0,12.6044,12.6199,12.5967,12.6122,68500.0
2008-04-08 14:00:00,16.25,16.26,16.2,16.23,124000.0,12.5967,12.6044,12.5579,12.5812,124000.0
2008-04-08 14:30:00,16.23,16.29,16.23,16.29,74500.0,12.5812,12.6277,12.5812,12.6277,74500.0
2008-04-08 15:00:00,16.28,16.28,16.23,16.26,129000.0,12.6199,12.6199,12.5812,12.6044,129000.0
2008-04-08 15:30:00,16.27,16.3,16.27,16.28,241000.0,12.6122,12.6354,12.6122,12.6199,241000.0
2008-04-08 16:00:00,16.3,16.31,16.28,16.31,51000.0,12.6354,12.6432,12.6199,12.6432,51000.0
2008-04-09 09:30:00,16.32,16.33,16.24,16.25,153000.0,12.6509,12.6587,12.5889,12.5967,153000.0
2008-04-09 10:00:00,16.23,16.24,16.2,16.22,69500.0,12.5812,12.5889,12.5579,12.5734,69500.0
2008-04-09 10:30:00,16.22,16.22,16.18,16.22,98000.0,12.5734,12.5734,12.5424,12.5734,98000.0
2008-04-09 11:00:00,16.23,16.24,16.13,16.13,86000.0,12.5812,12.5889,12.5037,12.5037,86000.0
2008-04-09 11:30:00,16.14,16.14,16.1,16.11,112500.0,12.5114,12.5114,12.4804,12.4882,112500.0
2008-04-09 12:00:00,16.1,16.12,16.09,16.1,15000.0,12.4804,12.4959,12.4727,12.4804,15000.0
2008-04-09 12:30:00,16.11,16.12,16.07,16.07,39000.0,12.4882,12.4959,12.4571,12.4571,39000.0
2008-04-09 13:00:00,16.07,16.09,16.05,16.07,73000.0,12.4571,12.4727,12.4416,12.4571,73000.0
2008-04-09 13:30:00,16.07,16.09,16.05,16.08,60500.0,12.4571,12.4727,12.4416,12.4649,60500.0
2008-04-09 14:00:00,16.1,16.11,16.04,16.04,71500.0,12.4804,12.4882,12.4339,12.4339,71500.0
2008-04-09 14:30:00,16.03,16.05,16.0,16.01,47000.0,12.4261,12.4416,12.4029,12.4106,47000.0
2008-04-09 15:00:00,16.0,16.03,15.99,16.02,43000.0,12.4029,12.4261,12.3951,12.4184,43000.0
2008-04-09 15:30:00,16.01,16.06,16.01,16.03,112500.0,12.4106,12.4494,12.4106,12.4261,112500.0
2008-04-09 16:00:00,16.02,16.04,16.02,16.04,17000.0,12.4184,12.4339,12.4184,12.4339,17000.0
2008-04-10 09:30:00,16.04,16.1,15.99,15.99,132000.0,12.4339,12.4804,12.3951,12.3951,132000.0
2008-04-10 10:00:00,16.0,16.12,16.0,16.12,81000.0,12.4029,12.4959,12.4029,12.4959,81000.0
2008-04-10 10:30:00,16.13,16.2,16.1,16.19,152500.0,12.5037,12.5579,12.4804,12.5502,152500.0
2008-04-10 11:00:00,16.18,16.23,16.17,16.21,58500.0,12.5424,12.5812,12.5347,12.5657,58500.0
2008-04-10 11:30:00,16.2,16.25,16.2,16.24,62500.0,12.5579,12.5967,12.5579,12.5889,62500.0
2008-04-10 12:00:00,16.24,16.24,16.21,16.22,40000.0,12.5889,12.5889,12.5657,12.5734,40000.0
2008-04-10 12:30:00,16.22,16.24,16.19,16.2,84500.0,12.5734,12.5889,12.5502,12.5579,84500.0
2008-04-10 13:00:00,16.2,16.23,16.2,16.22,366000.0,12.5579,12.5812,12.5579,12.5734,366000.0
2008-04-10 13:30:00,16.23,16.27,16.23,16.24,27500.0,12.5812,12.6122,12.5812,12.5889,27500.0
2008-04-10 14:00:00,16.24,16.25,16.19,16.21,44000.0,12.5889,12.5967,12.5502,12.5657,44000.0
2008-04-10 14:30:00,16.19,16.26,16.18,16.25,51000.0,12.5502,12.6044,12.5424,12.5967,51000.0
2008-04-10 15:00:00,16.26,16.26,16.23,16.23,48500.0,12.6044,12.6044,12.5812,12.5812,48500.0
2008-04-10 15:30:00,16.24,16.24,16.17,16.23,72000.0,12.5889,12.5889,12.5347,12.5812,72000.0
2008-04-10 16:00:00,16.24,16.24,16.23,16.23,17500.0,12.5889,12.5889,12.5812,12.5812,17500.0
2008-04-11 09:30:00,16.06,16.08,16.01,16.06,322000.0,12.4494,12.4649,12.4106,12.4494,322000.0
2008-04-11 10:00:00,16.06,16.08,16.01,16.06,46500.0,12.4494,12.4649,12.4106,12.4494,46500.0
2008-04-11 10:30:00,16.07,16.13,16.06,16.11,96500.0,12.4571,12.5037,12.4494,12.4882,96500.0
2008-04-11 11:00:00,16.1,16.12,16.08,16.09,157500.0,12.4804,12.4959,12.4649,12.4727,157500.0
2008-04-11 11:30:00,16.09,16.12,16.08,16.11,59000.0,12.4727,12.4959,12.4649,12.4882,59000.0
2008-04-11 12:00:00,16.11,16.11,16.03,16.03,54500.0,12.4882,12.4882,12.4261,12.4261,54500.0
2008-04-11 12:30:00,16.03,16.06,16.03,16.06,29000.0,12.4261,12.4494,12.4261,12.4494,29000.0
2008-04-11 13:00:00,16.05,16.06,16.03,16.03,43500.0,12.4416,12.4494,12.4261,12.4261,43500.0
2008-04-11 13:30:00,16.03,16.03,15.99,16.01,104000.0,12.4261,12.4261,12.3951,12.4106,104000.0
2008-04-11 14:00:00,16.01,16.01,15.96,15.97,91000.0,12.4106,12.4106,12.3719,12.3796,91000.0
2008-04-11 14:30:00,15.97,16.0,15.96,15.98,88500.0,12.3796,12.4029,12.3719,12.3874,88500.0
2008-04-11 15:00:00,15.98,15.98,15.94,15.97,47000.0,12.3874,12.3874,12.3564,12.3796,47000.0
2008-04-11 15:30:00,15.96,15.96,15.91,15.95,91500.0,12.3719,12.3719,12.3331,12.3641,91500.0
2008-04-14 09:30:00,15.95,15.95,15.87,15.89,76500.0,12.3641,12.3641,12.3021,12.3176,76500.0
2008-04-14 10:00:00,15.91,15.94,15.89,15.9,34500.0,12.3331,12.3564,12.3176,12.3254,34500.0
2008-04-14 10:30:00,15.89,15.96,15.89,15.96,122000.0,12.3176,12.3719,12.3176,12.3719,122000.0
2008-04-14 11:00:00,15.96,15.97,15.88,15.89,66500.0,12.3719,12.3796,12.3099,12.3176,66500.0
2008-04-14 11:30:00,15.89,15.91,15.87,15.91,50500.0,12.3176,12.3331,12.3021,12.3331,50500.0
2008-04-14 12:00:00,15.91,15.95,15.9,15.95,51000.0,12.3331,12.3641,12.3254,12.3641,51000.0
2008-04-14 12:30:00,15.95,16.01,15.95,16.0,33000.0,12.3641,12.4106,12.3641,12.4029,33000.0
2008-04-14 13:00:00,16.0,16.0,15.97,15.98,62500.0,12.4029,12.4029,12.3796,12.3874,62500.0
2008-04-14 13:30:00,15.98,15.98,15.94,15.96,29500.0,12.3874,12.3874,12.3564,12.3719,29500.0
2008-04-14 14:00:00,15.95,15.96,15.94,15.94,47000.0,12.3641,12.3719,12.3564,12.3564,47000.0
2008-04-14 14:30:00,15.95,15.96,15.91,15.91,26000.0,12.3641,12.3719,12.3331,12.3331,26000.0
2008-04-14 15:00:00,15.92,15.92,15.88,15.89,64500.0,12.3409,12.3409,12.3099,12.3176,64500.0
2008-04-14 15:30:00,15.88,15.92,15.88,15.92,72000.0,12.3099,12.3409,12.3099,12.3409,72000.0
2008-04-15 09:30:00,16.0,16.01,15.94,15.95,129500.0,12.4029,12.4106,12.3564,12.3641,129500.0
2008-04-15 10:00:00,15.95,15.96,15.89,15.89,133500.0,12.3641,12.3719,12.3176,12.3176,133500.0
2008-04-15 10:30:00,15.89,15.93,15.89,15.91,67000.0,12.3176,12.3486,12.3176,12.3331,67000.0
2008-04-15 11:00:00,15.91,15.92,15.84,15.85,166500.0,12.3331,12.3409,12.2789,12.2866,166500.0
2008-04-15 11:30:00,15.85,15.89,15.84,15.87,68500.0,12.2866,12.3176,12.2789,12.3021,68500.0
2008-04-15 12:00:00,15.87,15.88,15.85,15.87,64000.0,12.3021,12.3099,12.2866,12.3021,64000.0
2008-04-15 12:30:00,15.88,15.89,15.87,15.89,44500.0,12.3099,12.3176,12.3021,12.3176,44500.0
2008-04-15 13:00:00,15.88,15.92,15.88,15.92,65500.0,12.3099,12.3409,12.3099,12.3409,65500.0
2008-04-15 13:30:00,15.92,15.96,15.91,15.95,23500.0,12.3409,12.3719,12.3331,12.3641,23500.0
2008-04-15 14:00:00,15.95,15.96,15.94,15.95,37000.0,12.3641,12.3719,12.3564,12.3641,37000.0
2008-04-15 14:30:00,15.96,15.97,15.91,15.92,76000.0,12.3719,12.3796,12.3331,12.3409,76000.0
2008-04-15 15:00:00,15.93,15.96,15.92,15.96,80500.0,12.3486,12.3719,12.3409,12.3719,80500.0
2008-04-15 15:30:00,15.97,15.99,15.94,15.99,108500.0,12.3796,12.3951,12.3564,12.3951,108500.0
2008-04-15 16:00:00,15.98,15.99,15.98,15.98,40500.0,12.3874,12.3951,12.3874,12.3874,40500.0
2008-04-16 09:30:00,16.11,16.22,16.1,16.19,354000.0,12.4882,12.5734,12.4804,12.5502,354000.0
2008-04-16 10:00:00,16.2,16.29,16.18,16.29,50500.0,12.5579,12.6277,12.5424,12.6277,50500.0
2008-04-16 10:30:00,16.29,16.32,16.29,16.32,52500.0,12.6277,12.6509,12.6277,12.6509,52500.0
2008-04-16 11:00:00,16.32,16.33,16.29,16.3,117500.0,12.6509,12.6587,12.6277,12.6354,117500.0
2008-04-16 11:30:00,16.3,16.3,16.28,16.29,68500.0,12.6354,12.6354,12.6199,12.6277,68500.0
2008-04-16 12:00:00,16.3,16.34,16.3,16.34,61000.0,12.6354,12.6664,12.6354,12.6664,61000.0
2008-04-16 12:30:00,16.34,16.35,16.32,16.34,77000.0,12.6664,12.6742,12.6509,12.6664,77000.0
2008-04-16 13:00:00,16.34,16.34,16.31,16.32,95000.0,12.6664,12.6664,12.6432,12.6509,95000.0
2008-04-16 13:30:00,16.32,16.32,16.3,16.31,70500.0,12.6509,12.6509,12.6354,12.6432,70500.0
2008-04-16 14:00:00,16.31,16.31,16.28,16.31,48500.0,12.6432,12.6432,12.6199,12.6432,48500.0
2008-04-16 14:30:00,16.32,16.37,16.32,16.37,46500.0,12.6509,12.6897,12.6509,12.6897,46500.0
2008-04-16 15:00:00,16.37,16.4,16.36,16.4,67500.0,12.6897,12.713,12.6819,12.713,67500.0
2008-04-16 15:30:00,16.39,16.46,16.38,16.44,180000.0,12.7052,12.7595,12.6975,12.744,180000.0
2008-04-16 16:00:00,16.41,16.44,16.41,16.43,39000.0,12.7207,12.744,12.7207,12.7362,39000.0
2008-04-17 09:30:00,16.39,16.39,16.32,16.38,130000.0,12.7052,12.7052,12.6509,12.6975,130000.0
2008-04-17 10:00:00,16.38,16.42,16.31,16.41,143500.0,12.6975,12.7285,12.6432,12.7207,143500.0
2008-04-17 10:30:00,16.4,16.43,16.37,16.39,87000.0,12.713,12.7362,12.6897,12.7052,87000.0
2008-04-17 11:00:00,16.39,16.39,16.31,16.31,111000.0,12.7052,12.7052,12.6432,12.6432,111000.0
2008-04-17 11:30:00,16.32,16.33,16.29,16.29,91000.0,12.6509,12.6587,12.6277,12.6277,91000.0
2008-04-17 12:00:00,16.3,16.34,16.29,16.31,78500.0,12.6354,12.6664,12.6277,12.6432,78500.0
2008-04-17 12:30:00,16.31,16.35,16.31,16.34,50000.0,12.6432,12.6742,12.6432,12.6664,50000.0
2008-04-17 13:00:00,16.34,16.36,16.33,16.36,31000.0,12.6664,12.6819,12.6587,12.6819,31000.0
2008-04-17 13:30:00,16.36,16.38,16.35,16.35,57000.0,12.6819,12.6975,12.6742,12.6742,57000.0
2008-04-17 14:00:00,16.34,16.35,16.32,16.34,24500.0,12.6664,12.6742,12.6509,12.6664,24500.0
2008-04-17 14:30:00,16.34,16.38,16.33,16.34,58500.0,12.6664,12.6975,12.6587,12.6664,58500.0
2008-04-17 15:00:00,16.34,16.39,16.33,16.38,96500.0,12.6664,12.7052,12.6587,12.6975,96500.0
2008-04-17 15:30:00,16.38,16.42,16.37,16.39,105500.0,12.6975,12.7285,12.6897,12.7052,105500.0
2008-04-17 16:00:00,16.38,16.43,16.37,16.43,55500.0,12.6975,12.7362,12.6897,12.7362,55500.0
2008-04-18 09:30:00,16.65,16.65,16.55,16.59,96000.0,12.9068,12.9068,12.8292,12.8602,96000.0
2008-04-18 10:00:00,16.57,16.59,16.56,16.57,50000.0,12.8447,12.8602,12.837,12.8447,50000.0
2008-04-18 10:30:00,16.57,16.64,16.56,16.62,141000.0,12.8447,12.899,12.837,12.8835,141000.0
2008-04-18 11:00:00,16.62,16.65,16.61,16.64,123500.0,12.8835,12.9068,12.8757,12.899,123500.0
2008-04-18 11:30:00,16.65,16.7,16.64,16.69,119500.0,12.9068,12.9455,12.899,12.9378,119500.0
2008-04-18 12:00:00,16.69,16.72,16.68,16.71,145000.0,12.9378,12.961,12.93,12.9533,145000.0
2008-04-18 12:30:00,16.71,16.72,16.67,16.68,174500.0,12.9533,12.961,12.9223,12.93,174500.0
2008-04-18 13:00:00,16.67,16.71,16.67,16.71,48000.0,12.9223,12.9533,12.9223,12.9533,48000.0
2008-04-18 13:30:00,16.7,16.71,16.68,16.69,141500.0,12.9455,12.9533,12.93,12.9378,141500.0
2008-04-18 14:00:00,16.69,16.69,16.62,16.62,199500.0,12.9378,12.9378,12.8835,12.8835,199500.0
2008-04-18 14:30:00,16.63,16.67,16.63,16.64,69000.0,12.8912,12.9223,12.8912,12.899,69000.0
2008-04-18 15:00:00,16.64,16.64,16.6,16.6,94000.0,12.899,12.899,12.868,12.868,94000.0
2008-04-18 15:30:00,16.61,16.67,16.61,16.62,195500.0,12.8757,12.9223,12.8757,12.8835,195500.0
2008-04-21 09:30:00,16.52,16.62,16.52,16.61,74000.0,12.806,12.8835,12.806,12.8757,74000.0
2008-04-21 10:00:00,16.6,16.6,16.54,16.54,428500.0,12.868,12.868,12.8215,12.8215,428500.0
2008-04-21 10:30:00,16.54,16.57,16.53,16.54,66000.0,12.8215,12.8447,12.8137,12.8215,66000.0
2008-04-21 11:00:00,16.53,16.55,16.53,16.53,54500.0,12.8137,12.8292,12.8137,12.8137,54500.0
2008-04-21 11:30:00,16.53,16.57,16.53,16.57,42000.0,12.8137,12.8447,12.8137,12.8447,42000.0
2008-04-21 12:00:00,16.56,16.58,16.55,16.57,198000.0,12.837,12.8525,12.8292,12.8447,198000.0
2008-04-21 12:30:00,16.57,16.57,16.55,16.56,90500.0,12.8447,12.8447,12.8292,12.837,90500.0
2008-04-21 13:00:00,16.56,16.62,16.56,16.59,79500.0,12.837,12.8835,12.837,12.8602,79500.0
2008-04-21 13:30:00,16.59,16.59,16.54,16.55,48500.0,12.8602,12.8602,12.8215,12.8292,48500.0
2008-04-21 14:00:00,16.55,16.57,16.55,16.56,19000.0,12.8292,12.8447,12.8292,12.837,19000.0
2008-04-21 14:30:00,16.55,16.6,16.55,16.59,105500.0,12.8292,12.868,12.8292,12.8602,105500.0
2008-04-21 15:00:00,16.6,16.63,16.6,16.63,39500.0,12.868,12.8912,12.868,12.8912,39500.0
2008-04-21 15:30:00,16.62,16.65,16.62,16.64,181000.0,12.8835,12.9068,12.8835,12.899,181000.0
2008-04-22 09:30:00,16.59,16.59,16.46,16.48,97500.0,12.8602,12.8602,12.7595,12.775,97500.0
2008-04-22 10:00:00,16.48,16.53,16.48,16.49,92500.0,12.775,12.8137,12.775,12.7827,92500.0
2008-04-22 10:30:00,16.49,16.53,16.49,16.53,100000.0,12.7827,12.8137,12.7827,12.8137,100000.0
2008-04-22 11:00:00,16.53,16.54,16.5,16.52,672000.0,12.8137,12.8215,12.7905,12.806,672000.0
2008-04-22 11:30:00,16.51,16.54,16.45,16.46,438500.0,12.7982,12.8215,12.7517,12.7595,438500.0
2008-04-22 12:00:00,16.46,16.46,16.41,16.41,90500.0,12.7595,12.7595,12.7207,12.7207,90500.0
2008-04-22 12:30:00,16.41,16.41,16.33,16.33,218500.0,12.7207,12.7207,12.6587,12.6587,218500.0
2008-04-22 13:00:00,16.33,16.38,16.33,16.38,553000.0,12.6587,12.6975,12.6587,12.6975,553000.0
2008-04-22 13:30:00,16.37,16.41,16.36,16.4,318500.0,12.6897,12.7207,12.6819,12.713,318500.0
2008-04-22 14:00:00,16.39,16.4,16.36,16.4,77000.0,12.7052,12.713,12.6819,12.713,77000.0
2008-04-22 14:30:00,16.4,16.4,16.33,16.35,81000.0,12.713,12.713,12.6587,12.6742,81000.0
2008-04-22 15:00:00,16.36,16.41,16.35,16.4,104500.0,12.6819,12.7207,12.6742,12.713,104500.0
2008-04-22 15:30:00,16.4,16.43,16.39,16.43,106000.0,12.713,12.7362,12.7052,12.7362,106000.0
2008-04-22 16:00:00,16.43,16.46,16.42,16.46,23500.0,12.7362,12.7595,12.7285,12.7595,23500.0
2008-04-23 09:30:00,16.47,16.5,16.39,16.4,145000.0,12.7672,12.7905,12.7052,12.713,145000.0
2008-04-23 10:00:00,16.39,16.42,16.38,16.42,17000.0,12.7052,12.7285,12.6975,12.7285,17000.0
2008-04-23 10:30:00,16.46,16.56,16.46,16.53,86000.0,12.7595,12.837,12.7595,12.8137,86000.0
2008-04-23 11:00:00,16.53,16.53,16.5,16.5,142000.0,12.8137,12.8137,12.7905,12.7905,142000.0
2008-04-23 11:30:00,16.5,16.52,16.47,16.48,49500.0,12.7905,12.806,12.7672,12.775,49500.0
2008-04-23 12:00:00,16.48,16.48,16.41,16.43,81000.0,12.775,12.775,12.7207,12.7362,81000.0
2008-04-23 12:30:00,16.42,16.43,16.37,16.4,54000.0,12.7285,12.7362,12.6897,12.713,54000.0
2008-04-23 13:00:00,16.4,16.43,16.39,16.43,23000.0,12.713,12.7362,12.7052,12.7362,23000.0
2008-04-23 13:30:00,16.43,16.45,16.42,16.44,46000.0,12.7362,12.7517,12.7285,12.744,46000.0
2008-04-23 14:00:00,16.45,16.46,16.43,16.44,42000.0,12.7517,12.7595,12.7362,12.744,42000.0
2008-04-23 14:30:00,16.46,16.46,16.43,16.44,52500.0,12.7595,12.7595,12.7362,12.744,52500.0
2008-04-23 15:00:00,16.44,16.49,16.44,16.46,71000.0,12.744,12.7827,12.744,12.7595,71000.0
2008-04-23 15:30:00,16.45,16.49,16.44,16.49,169000.0,12.7517,12.7827,12.744,12.7827,169000.0
2008-04-23 16:00:00,16.49,16.5,16.46,16.46,67500.0,12.7827,12.7905,12.7595,12.7595,67500.0
2008-04-24 09:30:00,16.48,16.49,16.35,16.41,145000.0,12.775,12.7827,12.6742,12.7207,145000.0
2008-04-24 10:00:00,16.4,16.4,16.3,16.34,155500.0,12.713,12.713,12.6354,12.6664,155500.0
2008-04-24 10:30:00,16.33,16.38,16.33,16.38,66000.0,12.6587,12.6975,12.6587,12.6975,66000.0
2008-04-24 11:00:00,16.38,16.45,16.37,16.45,246000.0,12.6975,12.7517,12.6897,12.7517,246000.0
2008-04-24 11:30:00,16.45,16.58,16.45,16.54,82500.0,12.7517,12.8525,12.7517,12.8215,82500.0
2008-04-24 12:00:00,16.54,16.59,16.54,16.56,156500.0,12.8215,12.8602,12.8215,12.837,156500.0
2008-04-24 12:30:00,16.56,16.62,16.56,16.57,97000.0,12.837,12.8835,12.837,12.8447,97000.0
2008-04-24 13:00:00,16.57,16.59,16.54,16.56,111000.0,12.8447,12.8602,12.8215,12.837,111000.0
2008-04-24 13:30:00,16.56,16.57,16.53,16.57,110000.0,12.837,12.8447,12.8137,12.8447,110000.0
2008-04-24 14:00:00,16.56,16.68,16.56,16.67,28500.0,12.837,12.93,12.837,12.9223,28500.0
2008-04-24 14:30:00,16.67,16.68,16.64,16.65,80000.0,12.9223,12.93,12.899,12.9068,80000.0
2008-04-24 15:00:00,16.64,16.67,16.6,16.62,103000.0,12.899,12.9223,12.868,12.8835,103000.0
2008-04-24 15:30:00,16.62,16.63,16.55,16.59,474000.0,12.8835,12.8912,12.8292,12.8602,474000.0
2008-04-24 16:00:00,16.57,16.57,16.47,16.47,6124500.0,12.8447,12.8447,12.7672,12.7672,6124500.0
2008-04-25 09:30:00,16.65,16.73,16.62,16.63,187000.0,12.9068,12.9688,12.8835,12.8912,187000.0
2008-04-25 10:00:00,16.63,16.66,16.58,16.65,116500.0,12.8912,12.9145,12.8525,12.9068,116500.0
2008-04-25 10:30:00,16.65,16.68,16.61,16.67,119000.0,12.9068,12.93,12.8757,12.9223,119000.0
2008-04-25 11:00:00,16.68,16.68,16.56,16.59,63000.0,12.93,12.93,12.837,12.8602,63000.0
2008-04-25 11:30:00,16.59,16.65,16.58,16.65,47000.0,12.8602,12.9068,12.8525,12.9068,47000.0
2008-04-25 12:00:00,16.64,16.67,16.64,16.65,24000.0,12.899,12.9223,12.899,12.9068,24000.0
2008-04-25 12:30:00,16.65,16.68,16.63,16.66,62500.0,12.9068,12.93,12.8912,12.9145,62500.0
2008-04-25 13:00:00,16.65,16.67,16.64,16.64,67500.0,12.9068,12.9223,12.899,12.899,67500.0
2008-04-25 13:30:00,16.64,16.71,16.64,16.71,123500.0,12.899,12.9533,12.899,12.9533,123500.0
2008-04-25 14:00:00,16.71,16.72,16.7,16.72,56000.0,12.9533,12.961,12.9455,12.961,56000.0
2008-04-25 14:30:00,16.72,16.75,16.71,16.74,36000.0,12.961,12.9843,12.9533,12.9765,36000.0
2008-04-25 15:00:00,16.73,16.84,16.73,16.82,177500.0,12.9688,13.054,12.9688,13.0385,177500.0
2008-04-25 15:30:00,16.82,16.83,16.8,16.82,146000.0,13.0385,13.0463,13.023,13.0385,146000.0
2008-04-28 09:30:00,16.86,16.86,16.74,16.8,224000.0,13.0695,13.0695,12.9765,13.023,224000.0
2008-04-28 10:00:00,16.79,16.82,16.74,16.81,62500.0,13.0153,13.0385,12.9765,13.0308,62500.0
2008-04-28 10:30:00,16.83,16.86,16.83,16.86,104500.0,13.0463,13.0695,13.0463,13.0695,104500.0
2008-04-28 11:00:00,16.87,16.87,16.82,16.83,92500.0,13.0773,13.0773,13.0385,13.0463,92500.0
2008-04-28 11:30:00,16.83,16.87,16.83,16.85,140500.0,13.0463,13.0773,13.0463,13.0618,140500.0
2008-04-28 12:00:00,16.85,16.89,16.85,16.89,123500.0,13.0618,13.0928,13.0618,13.0928,123500.0
2008-04-28 12:30:00,16.89,16.9,16.87,16.87,155500.0,13.0928,13.1005,13.0773,13.0773,155500.0
2008-04-28 13:00:00,16.87,16.89,16.87,16.88,160000.0,13.0773,13.0928,13.0773,13.085,160000.0
2008-04-28 13:30:00,16.88,16.91,16.88,16.91,57000.0,13.085,13.1083,13.085,13.1083,57000.0
2008-04-28 14:00:00,16.91,16.91,16.89,16.89,28500.0,13.1083,13.1083,13.0928,13.0928,28500.0
2008-04-28 14:30:00,16.89,16.91,16.89,16.91,17500.0,13.0928,13.1083,13.0928,13.1083,17500.0
2008-04-28 15:00:00,16.91,16.93,16.89,16.89,74500.0,13.1083,13.1238,13.0928,13.0928,74500.0
2008-04-28 15:30:00,16.89,16.89,16.84,16.85,131000.0,13.0928,13.0928,13.054,13.0618,131000.0
2008-04-29 09:30:00,16.84,16.85,16.78,16.78,91500.0,13.054,13.0618,13.0075,13.0075,91500.0
2008-04-29 10:00:00,16.79,16.82,16.74,16.74,47000.0,13.0153,13.0385,12.9765,12.9765,47000.0
2008-04-29 10:30:00,16.73,16.74,16.7,16.7,33500.0,12.9688,12.9765,12.9455,12.9455,33500.0
2008-04-29 11:00:00,16.69,16.72,16.69,16.72,67000.0,12.9378,12.961,12.9378,12.961,67000.0
2008-04-29 11:30:00,16.72,16.73,16.69,16.69,32500.0,12.961,12.9688,12.9378,12.9378,32500.0
2008-04-29 12:00:00,16.7,16.71,16.68,16.71,32500.0,12.9455,12.9533,12.93,12.9533,32500.0
2008-04-29 12:30:00,16.71,16.72,16.7,16.7,62000.0,12.9533,12.961,12.9455,12.9455,62000.0
2008-04-29 13:00:00,16.69,16.74,16.69,16.72,45500.0,12.9378,12.9765,12.9378,12.961,45500.0
2008-04-29 13:30:00,16.73,16.76,16.73,16.73,28500.0,12.9688,12.992,12.9688,12.9688,28500.0
2008-04-29 14:00:00,16.74,16.75,16.72,16.75,24500.0,12.9765,12.9843,12.961,12.9843,24500.0
2008-04-29 14:30:00,16.74,16.8,16.73,16.8,27500.0,12.9765,13.023,12.9688,13.023,27500.0
2008-04-29 15:00:00,16.8,16.81,16.76,16.76,25500.0,13.023,13.0308,12.992,12.992,25500.0
2008-04-29 15:30:00,16.76,16.77,16.73,16.77,110000.0,12.992,12.9998,12.9688,12.9998,110000.0
2008-04-29 16:00:00,16.76,16.77,16.76,16.76,25000.0,12.992,12.9998,12.992,12.992,25000.0
2008-04-30 09:30:00,16.8,16.87,16.8,16.85,49500.0,13.023,13.0773,13.023,13.0618,49500.0
2008-04-30 10:00:00,16.84,16.87,16.83,16.85,117500.0,13.054,13.0773,13.0463,13.0618,117500.0
2008-04-30 10:30:00,16.85,16.87,16.83,16.84,91500.0,13.0618,13.0773,13.0463,13.054,91500.0
2008-04-30 11:00:00,16.85,16.89,16.85,16.89,153500.0,13.0618,13.0928,13.0618,13.0928,153500.0
2008-04-30 11:30:00,16.88,16.89,16.86,16.88,120000.0,13.085,13.0928,13.0695,13.085,120000.0
2008-04-30 12:00:00,16.88,16.88,16.83,16.84,114500.0,13.085,13.085,13.0463,13.054,114500.0
2008-04-30 12:30:00,16.84,16.85,16.83,16.84,84000.0,13.054,13.0618,13.0463,13.054,84000.0
2008-04-30 13:00:00,16.84,16.86,16.84,16.84,126000.0,13.054,13.0695,13.054,13.054,126000.0
2008-04-30 13:30:00,16.85,16.86,16.83,16.85,229500.0,13.0618,13.0695,13.0463,13.0618,229500.0
2008-04-30 14:00:00,16.86,16.96,16.8,16.89,910000.0,13.0695,13.1471,13.023,13.0928,910000.0
2008-04-30 14:30:00,16.89,16.91,16.78,16.78,230000.0,13.0928,13.1083,13.0075,13.0075,230000.0
2008-04-30 15:00:00,16.77,16.78,16.69,16.71,375500.0,12.9998,13.0075,12.9378,12.9533,375500.0
2008-04-30 15:30:00,16.72,16.77,16.71,16.71,472000.0,12.961,12.9998,12.9533,12.9533,472000.0
2008-04-30 16:00:00,16.72,16.72,16.71,16.72,43000.0,12.961,12.961,12.9533,12.961,43000.0
2008-05-01 09:30:00,16.73,16.77,16.66,16.74,134000.0,12.9688,12.9998,12.9145,12.9765,134000.0
2008-05-01 10:00:00,16.75,16.81,16.74,16.79,139500.0,12.9843,13.0308,12.9765,13.0153,139500.0
2008-05-01 10:30:00,16.78,16.79,16.74,16.76,76500.0,13.0075,13.0153,12.9765,12.992,76500.0
2008-05-01 11:00:00,16.75,16.8,16.75,16.78,130000.0,12.9843,13.023,12.9843,13.0075,130000.0
2008-05-01 11:30:00,16.78,16.79,16.76,16.77,124000.0,13.0075,13.0153,12.992,12.9998,124000.0
2008-05-01 12:00:00,16.76,16.83,16.76,16.81,151000.0,12.992,13.0463,12.992,13.0308,151000.0
2008-05-01 12:30:00,16.81,16.92,16.81,16.9,221000.0,13.0308,13.116,13.0308,13.1005,221000.0
2008-05-01 13:00:00,16.9,16.92,16.87,16.89,222500.0,13.1005,13.116,13.0773,13.0928,222500.0
2008-05-01 13:30:00,16.89,16.9,16.86,16.87,64000.0,13.0928,13.1005,13.0695,13.0773,64000.0
2008-05-01 14:00:00,16.87,16.91,16.85,16.88,77500.0,13.0773,13.1083,13.0618,13.085,77500.0
2008-05-01 14:30:00,16.88,16.94,16.88,16.9,162500.0,13.085,13.1316,13.085,13.1005,162500.0
2008-05-01 15:00:00,16.91,16.94,16.91,16.91,170000.0,13.1083,13.1316,13.1083,13.1083,170000.0
2008-05-01 15:30:00,16.92,16.94,16.88,16.93,189500.0,13.116,13.1316,13.085,13.1238,189500.0
2008-05-01 16:00:00,16.95,16.95,16.91,16.91,34000.0,13.1393,13.1393,13.1083,13.1083,34000.0
2008-05-02 09:30:00,17.09,17.1,17.0,17.08,511500.0,13.2478,13.2556,13.1781,13.2401,511500.0
2008-05-02 10:00:00,17.08,17.13,17.04,17.05,93500.0,13.2401,13.2788,13.2091,13.2168,93500.0
2008-05-02 10:30:00,17.05,17.06,16.98,16.98,148500.0,13.2168,13.2246,13.1626,13.1626,148500.0
2008-05-02 11:00:00,16.99,17.04,16.98,17.02,266000.0,13.1703,13.2091,13.1626,13.1936,266000.0
2008-05-02 11:30:00,17.03,17.04,17.0,17.01,239000.0,13.2013,13.2091,13.1781,13.1858,239000.0
2008-05-02 12:00:00,17.0,17.0,16.97,16.98,90000.0,13.1781,13.1781,13.1548,13.1626,90000.0
2008-05-02 12:30:00,16.98,16.98,16.93,16.96,203500.0,13.1626,13.1626,13.1238,13.1471,203500.0
2008-05-02 13:00:00,16.96,16.96,16.91,16.93,118500.0,13.1471,13.1471,13.1083,13.1238,118500.0
2008-05-02 13:30:00,16.93,16.98,16.93,16.96,132500.0,13.1238,13.1626,13.1238,13.1471,132500.0
2008-05-02 14:00:00,16.95,16.98,16.91,16.94,183000.0,13.1393,13.1626,13.1083,13.1316,183000.0
2008-05-02 14:30:00,16.94,16.98,16.94,16.95,440500.0,13.1316,13.1626,13.1316,13.1393,440500.0
2008-05-02 15:00:00,16.95,17.0,16.95,16.97,203500.0,13.1393,13.1781,13.1393,13.1548,203500.0
2008-05-02 15:30:00,16.97,16.97,16.94,16.96,287000.0,13.1548,13.1548,13.1316,13.1471,287000.0
2008-05-05 09:30:00,16.93,16.95,16.88,16.93,106500.0,13.1238,13.1393,13.085,13.1238,106500.0
2008-05-05 10:00:00,16.94,17.01,16.93,16.94,140000.0,13.1316,13.1858,13.1238,13.1316,140000.0
2008-05-05 10:30:00,16.92,16.97,16.9,16.9,83000.0,13.116,13.1548,13.1005,13.1005,83000.0
2008-05-05 11:00:00,16.9,16.94,16.89,16.92,102500.0,13.1005,13.1316,13.0928,13.116,102500.0
2008-05-05 11:30:00,16.93,16.97,16.93,16.95,49500.0,13.1238,13.1548,13.1238,13.1393,49500.0
2008-05-05 12:00:00,16.96,16.96,16.92,16.93,169000.0,13.1471,13.1471,13.116,13.1238,169000.0
2008-05-05 12:30:00,16.94,16.96,16.93,16.95,53500.0,13.1316,13.1471,13.1238,13.1393,53500.0
2008-05-05 13:00:00,16.95,16.96,16.93,16.94,68500.0,13.1393,13.1471,13.1238,13.1316,68500.0
2008-05-05 13:30:00,16.94,16.95,16.9,16.9,43500.0,13.1316,13.1393,13.1005,13.1005,43500.0
2008-05-05 14:00:00,16.91,16.94,16.9,16.94,40500.0,13.1083,13.1316,13.1005,13.1316,40500.0
2008-05-05 14:30:00,16.93,16.96,16.93,16.94,77500.0,13.1238,13.1471,13.1238,13.1316,77500.0
2008-05-05 15:00:00,16.94,16.99,16.94,16.97,58000.0,13.1316,13.1703,13.1316,13.1548,58000.0
2008-05-05 15:30:00,16.96,16.97,16.95,16.96,110000.0,13.1471,13.1548,13.1393,13.1471,110000.0
2008-05-06 09:30:00,16.89,16.89,16.84,16.87,185000.0,13.0928,13.0928,13.054,13.0773,185000.0
2008-05-06 10:00:00,16.87,16.93,16.87,16.92,33000.0,13.0773,13.1238,13.0773,13.116,33000.0
2008-05-06 10:30:00,16.92,16.98,16.91,16.97,186500.0,13.116,13.1626,13.1083,13.1548,186500.0
2008-05-06 11:00:00,16.98,17.01,16.97,16.98,168500.0,13.1626,13.1858,13.1548,13.1626,168500.0
2008-05-06 11:30:00,16.98,17.0,16.96,17.0,78500.0,13.1626,13.1781,13.1471,13.1781,78500.0
2008-05-06 12:00:00,17.0,17.07,17.0,17.04,249000.0,13.1781,13.2323,13.1781,13.2091,249000.0
2008-05-06 12:30:00,17.04,17.09,17.04,17.07,116000.0,13.2091,13.2478,13.2091,13.2323,116000.0
2008-05-06 13:00:00,17.07,17.09,17.06,17.06,68000.0,13.2323,13.2478,13.2246,13.2246,68000.0
2008-05-06 13:30:00,17.06,17.09,17.05,17.07,115000.0,13.2246,13.2478,13.2168,13.2323,115000.0
2008-05-06 14:00:00,17.07,17.07,17.02,17.04,106000.0,13.2323,13.2323,13.1936,13.2091,106000.0
2008-05-06 14:30:00,17.05,17.1,17.04,17.08,86500.0,13.2168,13.2556,13.2091,13.2401,86500.0
2008-05-06 15:00:00,17.08,17.11,17.08,17.1,141500.0,13.2401,13.2633,13.2401,13.2556,141500.0
2008-05-06 15:30:00,17.1,17.13,17.08,17.08,201500.0,13.2556,13.2788,13.2401,13.2401,201500.0
2008-05-06 16:00:00,17.08,17.13,17.08,17.13,12000.0,13.2401,13.2788,13.2401,13.2788,12000.0
2008-05-07 09:30:00,17.1,17.14,17.07,17.11,190500.0,13.2556,13.2866,13.2323,13.2633,190500.0
2008-05-07 10:00:00,17.12,17.15,17.08,17.15,42000.0,13.2711,13.2943,13.2401,13.2943,42000.0
2008-05-07 10:30:00,17.15,17.17,17.13,17.13,80000.0,13.2943,13.3098,13.2788,13.2788,80000.0
2008-05-07 11:00:00,17.13,17.14,17.12,17.13,59500.0,13.2788,13.2866,13.2711,13.2788,59500.0
2008-05-07 11:30:00,17.13,17.13,17.08,17.09,74000.0,13.2788,13.2788,13.2401,13.2478,74000.0
2008-05-07 12:00:00,17.09,17.12,17.08,17.09,76500.0,13.2478,13.2711,13.2401,13.2478,76500.0
2008-05-07 12:30:00,17.09,17.12,17.09,17.12,67000.0,13.2478,13.2711,13.2478,13.2711,67000.0
2008-05-07 13:00:00,17.12,17.12,17.05,17.07,104000.0,13.2711,13.2711,13.2168,13.2323,104000.0
2008-05-07 13:30:00,17.07,17.07,17.03,17.04,63000.0,13.2323,13.2323,13.2013,13.2091,63000.0
2008-05-07 14:00:00,17.04,17.05,17.0,17.0,80500.0,13.2091,13.2168,13.1781,13.1781,80500.0
2008-05-07 14:30:00,16.98,16.98,16.94,16.96,95500.0,13.1626,13.1626,13.1316,13.1471,95500.0
2008-05-07 15:00:00,16.95,16.96,16.89,16.91,131000.0,13.1393,13.1471,13.0928,13.1083,131000.0
2008-05-07 15:30:00,16.91,16.94,16.88,16.9,218500.0,13.1083,13.1316,13.085,13.1005,218500.0
2008-05-07 16:00:00,16.91,16.92,16.9,16.92,9000.0,13.1083,13.116,13.1005,13.116,9000.0
2008-05-08 09:30:00,16.96,16.97,16.92,16.93,265500.0,13.1471,13.1548,13.116,13.1238,265500.0
2008-05-08 10:00:00,16.93,16.93,16.88,16.93,93000.0,13.1238,13.1238,13.085,13.1238,93000.0
2008-05-08 10:30:00,16.93,16.93,16.88,16.92,132000.0,13.1238,13.1238,13.085,13.116,132000.0
2008-05-08 11:00:00,16.92,17.0,16.91,16.98,96500.0,13.116,13.1781,13.1083,13.1626,96500.0
2008-05-08 11:30:00,16.97,16.98,16.93,16.95,140000.0,13.1548,13.1626,13.1238,13.1393,140000.0
2008-05-08 12:00:00,16.94,16.96,16.93,16.93,64000.0,13.1316,13.1471,13.1238,13.1238,64000.0
2008-05-08 12:30:00,16.92,16.95,16.92,16.94,34500.0,13.116,13.1393,13.116,13.1316,34500.0
2008-05-08 13:00:00,16.95,17.01,16.93,17.01,93000.0,13.1393,13.1858,13.1238,13.1858,93000.0
2008-05-08 13:30:00,17.01,17.04,16.99,17.04,305000.0,13.1858,13.2091,13.1703,13.2091,305000.0
2008-05-08 14:00:00,17.04,17.04,16.97,16.97,103500.0,13.2091,13.2091,13.1548,13.1548,103500.0
2008-05-08 14:30:00,16.97,16.98,16.94,16.95,53500.0,13.1548,13.1626,13.1316,13.1393,53500.0
2008-05-08 15:00:00,16.95,16.97,16.93,16.95,131000.0,13.1393,13.1548,13.1238,13.1393,131000.0
2008-05-08 15:30:00,16.96,17.01,16.95,17.0,89500.0,13.1471,13.1858,13.1393,13.1781,89500.0
2008-05-08 16:00:00,17.02,17.02,17.0,17.01,31500.0,13.1936,13.1936,13.1781,13.1858,31500.0
2008-05-09 09:30:00,16.93,16.94,16.88,16.92,82000.0,13.1238,13.1316,13.085,13.116,82000.0
2008-05-09 10:00:00,16.91,16.97,16.91,16.96,144000.0,13.1083,13.1548,13.1083,13.1471,144000.0
2008-05-09 10:30:00,16.96,17.07,16.95,17.02,150500.0,13.1471,13.2323,13.1393,13.1936,150500.0
2008-05-09 11:00:00,17.02,17.04,16.99,17.0,99500.0,13.1936,13.2091,13.1703,13.1781,99500.0
2008-05-09 11:30:00,17.01,17.01,16.96,16.98,123500.0,13.1858,13.1858,13.1471,13.1626,123500.0
2008-05-09 12:00:00,16.98,16.98,16.93,16.95,80000.0,13.1626,13.1626,13.1238,13.1393,80000.0
2008-05-09 12:30:00,16.95,16.99,16.93,16.99,70500.0,13.1393,13.1703,13.1238,13.1703,70500.0
2008-05-09 13:00:00,16.98,17.0,16.97,16.98,72500.0,13.1626,13.1781,13.1548,13.1626,72500.0
2008-05-09 13:30:00,16.98,17.01,16.96,17.01,27500.0,13.1626,13.1858,13.1471,13.1858,27500.0
2008-05-09 14:00:00,17.01,17.02,16.99,16.99,94500.0,13.1858,13.1936,13.1703,13.1703,94500.0
2008-05-09 14:30:00,17.0,17.0,16.98,17.0,13000.0,13.1781,13.1781,13.1626,13.1781,13000.0
2008-05-09 15:00:00,17.0,17.05,17.0,17.05,85500.0,13.1781,13.2168,13.1781,13.2168,85500.0
2008-05-09 15:30:00,17.05,17.06,17.02,17.03,138500.0,13.2168,13.2246,13.1936,13.2013,138500.0
2008-05-12 09:30:00,17.05,17.09,16.99,17.0,68500.0,13.2168,13.2478,13.1703,13.1781,68500.0
2008-05-12 10:00:00,16.99,17.02,16.96,17.01,54000.0,13.1703,13.1936,13.1471,13.1858,54000.0
2008-05-12 10:30:00,17.01,17.12,17.01,17.1,85000.0,13.1858,13.2711,13.1858,13.2556,85000.0
2008-05-12 11:00:00,17.09,17.11,17.07,17.1,199000.0,13.2478,13.2633,13.2323,13.2556,199000.0
2008-05-12 11:30:00,17.1,17.17,17.09,17.17,113000.0,13.2556,13.3098,13.2478,13.3098,113000.0
2008-05-12 12:00:00,17.17,17.18,17.15,17.16,101000.0,13.3098,13.3176,13.2943,13.3021,101000.0
2008-05-12 12:30:00,17.15,17.17,17.14,17.15,88000.0,13.2943,13.3098,13.2866,13.2943,88000.0
2008-05-12 13:00:00,17.15,17.15,17.11,17.11,38500.0,13.2943,13.2943,13.2633,13.2633,38500.0
2008-05-12 13:30:00,17.11,17.12,17.08,17.12,48500.0,13.2633,13.2711,13.2401,13.2711,48500.0
2008-05-12 14:00:00,17.11,17.18,17.11,17.18,128000.0,13.2633,13.3176,13.2633,13.3176,128000.0
2008-05-12 14:30:00,17.19,17.23,17.19,17.22,69000.0,13.3253,13.3564,13.3253,13.3486,69000.0
2008-05-12 15:00:00,17.22,17.22,17.2,17.21,104000.0,13.3486,13.3486,13.3331,13.3409,104000.0
2008-05-12 15:30:00,17.2,17.23,17.19,17.23,95000.0,13.3331,13.3564,13.3253,13.3564,95000.0
2008-05-13 09:30:00,17.25,17.25,17.19,17.2,175500.0,13.3719,13.3719,13.3253,13.3331,175500.0
2008-05-13 10:00:00,17.21,17.24,17.18,17.23,185000.0,13.3409,13.3641,13.3176,13.3564,185000.0
2008-05-13 10:30:00,17.23,17.26,17.19,17.2,114000.0,13.3564,13.3796,13.3253,13.3331,114000.0
2008-05-13 11:00:00,17.19,17.22,17.18,17.21,99500.0,13.3253,13.3486,13.3176,13.3409,99500.0
2008-05-13 11:30:00,17.21,17.25,17.2,17.24,78500.0,13.3409,13.3719,13.3331,13.3641,78500.0
2008-05-13 12:00:00,17.24,17.26,17.24,17.25,212000.0,13.3641,13.3796,13.3641,13.3719,212000.0
2008-05-13 12:30:00,17.25,17.27,17.24,17.25,156500.0,13.3719,13.3874,13.3641,13.3719,156500.0
2008-05-13 13:00:00,17.25,17.27,17.24,17.26,140500.0,13.3719,13.3874,13.3641,13.3796,140500.0
2008-05-13 13:30:00,17.27,17.3,17.27,17.29,49500.0,13.3874,13.4106,13.3874,13.4029,49500.0
2008-05-13 14:00:00,17.29,17.32,17.28,17.28,41500.0,13.4029,13.4261,13.3951,13.3951,41500.0
2008-05-13 14:30:00,17.29,17.33,17.29,17.33,42000.0,13.4029,13.4339,13.4029,13.4339,42000.0
2008-05-13 15:00:00,17.33,17.35,17.31,17.31,47000.0,13.4339,13.4494,13.4184,13.4184,47000.0
2008-05-13 15:30:00,17.32,17.34,17.31,17.33,102500.0,13.4261,13.4416,13.4184,13.4339,102500.0
2008-05-13 16:00:00,17.33,17.33,17.33,17.33,500.0,13.4339,13.4339,13.4339,13.4339,500.0
2008-05-14 09:30:00,17.42,17.45,17.37,17.43,86000.0,13.5036,13.5269,13.4649,13.5114,86000.0
2008-05-14 10:00:00,17.44,17.47,17.43,17.46,75500.0,13.5191,13.5424,13.5114,13.5346,75500.0
2008-05-14 10:30:00,17.45,17.49,17.45,17.49,169000.0,13.5269,13.5579,13.5269,13.5579,169000.0
2008-05-14 11:00:00,17.49,17.49,17.47,17.48,136000.0,13.5579,13.5579,13.5424,13.5502,136000.0
2008-05-14 11:30:00,17.48,17.5,17.47,17.49,172000.0,13.5502,13.5657,13.5424,13.5579,172000.0
2008-05-14 12:00:00,17.49,17.51,17.49,17.5,149500.0,13.5579,13.5734,13.5579,13.5657,149500.0
2008-05-14 12:30:00,17.5,17.51,17.49,17.51,141500.0,13.5657,13.5734,13.5579,13.5734,141500.0
2008-05-14 13:00:00,17.51,17.53,17.5,17.52,67000.0,13.5734,13.5889,13.5657,13.5812,67000.0
2008-05-14 13:30:00,17.52,17.54,17.52,17.54,94000.0,13.5812,13.5967,13.5812,13.5967,94000.0
2008-05-14 14:00:00,17.54,17.54,17.52,17.52,134000.0,13.5967,13.5967,13.5812,13.5812,134000.0
2008-05-14 14:30:00,17.53,17.54,17.5,17.51,102000.0,13.5889,13.5967,13.5657,13.5734,102000.0
2008-05-14 15:00:00,17.5,17.5,17.41,17.42,155000.0,13.5657,13.5657,13.4959,13.5036,155000.0
2008-05-14 15:30:00,17.42,17.42,17.36,17.37,225000.0,13.5036,13.5036,13.4571,13.4649,225000.0
2008-05-14 16:00:00,17.36,17.37,17.36,17.37,18500.0,13.4571,13.4649,13.4571,13.4649,18500.0
2008-05-15 09:30:00,17.42,17.42,17.36,17.42,93000.0,13.5036,13.5036,13.4571,13.5036,93000.0
2008-05-15 10:00:00,17.42,17.46,17.41,17.45,218000.0,13.5036,13.5346,13.4959,13.5269,218000.0
2008-05-15 10:30:00,17.45,17.47,17.43,17.46,72500.0,13.5269,13.5424,13.5114,13.5346,72500.0
2008-05-15 11:00:00,17.46,17.5,17.45,17.46,65000.0,13.5346,13.5657,13.5269,13.5346,65000.0
2008-05-15 11:30:00,17.46,17.47,17.44,17.47,69000.0,13.5346,13.5424,13.5191,13.5424,69000.0
2008-05-15 12:00:00,17.47,17.48,17.46,17.48,131500.0,13.5424,13.5502,13.5346,13.5502,131500.0
2008-05-15 12:30:00,17.48,17.51,17.47,17.48,56000.0,13.5502,13.5734,13.5424,13.5502,56000.0
2008-05-15 13:00:00,17.47,17.49,17.46,17.47,108000.0,13.5424,13.5579,13.5346,13.5424,108000.0
2008-05-15 13:30:00,17.47,17.49,17.47,17.48,113500.0,13.5424,13.5579,13.5424,13.5502,113500.0
2008-05-15 14:00:00,17.48,17.52,17.48,17.48,273000.0,13.5502,13.5812,13.5502,13.5502,273000.0
2008-05-15 14:30:00,17.49,17.54,17.49,17.52,118500.0,13.5579,13.5967,13.5579,13.5812,118500.0
2008-05-15 15:00:00,17.52,17.54,17.51,17.53,86500.0,13.5812,13.5967,13.5734,13.5889,86500.0
2008-05-15 15:30:00,17.54,17.59,17.53,17.58,176500.0,13.5967,13.6354,13.5889,13.6277,176500.0
2008-05-15 16:00:00,17.59,17.59,17.59,17.59,1000.0,13.6354,13.6354,13.6354,13.6354,1000.0
2008-05-16 09:30:00,17.68,17.68,17.57,17.58,236500.0,13.7052,13.7052,13.6199,13.6277,236500.0
2008-05-16 10:00:00,17.58,17.58,17.52,17.58,183500.0,13.6277,13.6277,13.5812,13.6277,183500.0
2008-05-16 10:30:00,17.58,17.58,17.52,17.52,121000.0,13.6277,13.6277,13.5812,13.5812,121000.0
2008-05-16 11:00:00,17.52,17.52,17.49,17.5,100500.0,13.5812,13.5812,13.5579,13.5657,100500.0
2008-05-16 11:30:00,17.5,17.55,17.5,17.54,57500.0,13.5657,13.6044,13.5657,13.5967,57500.0
2008-05-16 12:00:00,17.54,17.56,17.53,17.56,86000.0,13.5967,13.6122,13.5889,13.6122,86000.0
2008-05-16 12:30:00,17.57,17.59,17.55,17.58,159000.0,13.6199,13.6354,13.6044,13.6277,159000.0
2008-05-16 13:00:00,17.59,17.59,17.56,17.58,149000.0,13.6354,13.6354,13.6122,13.6277,149000.0
2008-05-16 13:30:00,17.57,17.57,17.54,17.55,61500.0,13.6199,13.6199,13.5967,13.6044,61500.0
2008-05-16 14:00:00,17.54,17.57,17.54,17.57,68000.0,13.5967,13.6199,13.5967,13.6199,68000.0
2008-05-16 14:30:00,17.58,17.63,17.57,17.62,82500.0,13.6277,13.6664,13.6199,13.6587,82500.0
2008-05-16 15:00:00,17.61,17.65,17.6,17.63,116500.0,13.6509,13.6819,13.6432,13.6664,116500.0
2008-05-16 15:30:00,17.62,17.65,17.62,17.64,166000.0,13.6587,13.6819,13.6587,13.6742,166000.0
2008-05-19 09:30:00,17.66,17.67,17.58,17.65,110500.0,13.6897,13.6974,13.6277,13.6819,110500.0
2008-05-19 10:00:00,17.66,17.7,17.64,17.69,69500.0,13.6897,13.7207,13.6742,13.7129,69500.0
2008-05-19 10:30:00,17.69,17.73,17.68,17.71,67000.0,13.7129,13.7439,13.7052,13.7284,67000.0
2008-05-19 11:00:00,17.71,17.74,17.7,17.74,146500.0,13.7284,13.7517,13.7207,13.7517,146500.0
2008-05-19 11:30:00,17.74,17.79,17.74,17.75,153000.0,13.7517,13.7905,13.7517,13.7594,153000.0
2008-05-19 12:00:00,17.75,17.77,17.75,17.77,82000.0,13.7594,13.775,13.7594,13.775,82000.0
2008-05-19 12:30:00,17.77,17.78,17.75,17.75,90500.0,13.775,13.7827,13.7594,13.7594,90500.0
2008-05-19 13:00:00,17.76,17.79,17.76,17.79,40000.0,13.7672,13.7905,13.7672,13.7905,40000.0
2008-05-19 13:30:00,17.78,17.78,17.69,17.69,104000.0,13.7827,13.7827,13.7129,13.7129,104000.0
2008-05-19 14:00:00,17.69,17.69,17.57,17.58,285000.0,13.7129,13.7129,13.6199,13.6277,285000.0
2008-05-19 14:30:00,17.58,17.63,17.58,17.61,99500.0,13.6277,13.6664,13.6277,13.6509,99500.0
2008-05-19 15:00:00,17.63,17.65,17.61,17.61,50500.0,13.6664,13.6819,13.6509,13.6509,50500.0
2008-05-19 15:30:00,17.61,17.61,17.53,17.58,185500.0,13.6509,13.6509,13.5889,13.6277,185500.0
2008-05-20 09:30:00,17.57,17.57,17.48,17.48,176000.0,13.6199,13.6199,13.5502,13.5502,176000.0
2008-05-20 10:00:00,17.48,17.54,17.45,17.53,289500.0,13.5502,13.5967,13.5269,13.5889,289500.0
2008-05-20 10:30:00,17.52,17.55,17.48,17.55,105000.0,13.5812,13.6044,13.5502,13.6044,105000.0
2008-05-20 11:00:00,17.54,17.55,17.49,17.52,115500.0,13.5967,13.6044,13.5579,13.5812,115500.0
2008-05-20 11:30:00,17.51,17.51,17.48,17.48,87000.0,13.5734,13.5734,13.5502,13.5502,87000.0
2008-05-20 12:00:00,17.49,17.56,17.48,17.55,74000.0,13.5579,13.6122,13.5502,13.6044,74000.0
2008-05-20 12:30:00,17.55,17.57,17.52,17.53,44000.0,13.6044,13.6199,13.5812,13.5889,44000.0
2008-05-20 13:00:00,17.53,17.57,17.53,17.55,45500.0,13.5889,13.6199,13.5889,13.6044,45500.0
2008-05-20 13:30:00,17.54,17.54,17.51,17.51,78500.0,13.5967,13.5967,13.5734,13.5734,78500.0
2008-05-20 14:00:00,17.51,17.53,17.46,17.47,109500.0,13.5734,13.5889,13.5346,13.5424,109500.0
2008-05-20 14:30:00,17.47,17.5,17.47,17.49,65000.0,13.5424,13.5657,13.5424,13.5579,65000.0
2008-05-20 15:00:00,17.48,17.54,17.48,17.53,67000.0,13.5502,13.5967,13.5502,13.5889,67000.0
2008-05-20 15:30:00,17.53,17.56,17.48,17.56,183500.0,13.5889,13.6122,13.5502,13.6122,183500.0
2008-05-20 16:00:00,17.57,17.6,17.56,17.6,22000.0,13.6199,13.6432,13.6122,13.6432,22000.0
2008-05-21 09:30:00,17.6,17.7,17.59,17.62,314000.0,13.6432,13.7207,13.6354,13.6587,314000.0
2008-05-21 10:00:00,17.62,17.64,17.6,17.62,353500.0,13.6587,13.6742,13.6432,13.6587,353500.0
2008-05-21 10:30:00,17.62,17.62,17.54,17.55,473500.0,13.6587,13.6587,13.5967,13.6044,473500.0
2008-05-21 11:00:00,17.55,17.56,17.53,17.56,195500.0,13.6044,13.6122,13.5889,13.6122,195500.0
2008-05-21 11:30:00,17.56,17.59,17.54,17.58,88000.0,13.6122,13.6354,13.5967,13.6277,88000.0
2008-05-21 12:00:00,17.58,17.59,17.56,17.58,74000.0,13.6277,13.6354,13.6122,13.6277,74000.0
2008-05-21 12:30:00,17.58,17.63,17.58,17.62,90000.0,13.6277,13.6664,13.6277,13.6587,90000.0
2008-05-21 13:00:00,17.62,17.62,17.55,17.55,75500.0,13.6587,13.6587,13.6044,13.6044,75500.0
2008-05-21 13:30:00,17.55,17.57,17.52,17.53,74500.0,13.6044,13.6199,13.5812,13.5889,74500.0
2008-05-21 14:00:00,17.53,17.53,17.37,17.39,321000.0,13.5889,13.5889,13.4649,13.4804,321000.0
2008-05-21 14:30:00,17.38,17.39,17.28,17.33,319000.0,13.4726,13.4804,13.3951,13.4339,319000.0
2008-05-21 15:00:00,17.33,17.38,17.3,17.35,125500.0,13.4339,13.4726,13.4106,13.4494,125500.0
2008-05-21 15:30:00,17.36,17.36,17.28,17.3,255500.0,13.4571,13.4571,13.3951,13.4106,255500.0
2008-05-21 16:00:00,17.31,17.31,17.31,17.31,500.0,13.4184,13.4184,13.4184,13.4184,500.0
2008-05-22 09:30:00,17.32,17.39,17.31,17.31,238000.0,13.4261,13.4804,13.4184,13.4184,238000.0
2008-05-22 10:00:00,17.33,17.38,17.32,17.35,185500.0,13.4339,13.4726,13.4261,13.4494,185500.0
2008-05-22 10:30:00,17.38,17.41,17.37,17.39,99500.0,13.4726,13.4959,13.4649,13.4804,99500.0
2008-05-22 11:00:00,17.39,17.41,17.38,17.38,132000.0,13.4804,13.4959,13.4726,13.4726,132000.0
2008-05-22 11:30:00,17.38,17.39,17.32,17.34,143000.0,13.4726,13.4804,13.4261,13.4416,143000.0
2008-05-22 12:00:00,17.33,17.34,17.31,17.33,77500.0,13.4339,13.4416,13.4184,13.4339,77500.0
2008-05-22 12:30:00,17.34,17.38,17.33,17.37,77500.0,13.4416,13.4726,13.4339,13.4649,77500.0
2008-05-22 13:00:00,17.37,17.38,17.36,17.36,54000.0,13.4649,13.4726,13.4571,13.4571,54000.0
2008-05-22 13:30:00,17.36,17.42,17.36,17.39,105500.0,13.4571,13.5036,13.4571,13.4804,105500.0
2008-05-22 14:00:00,17.4,17.4,17.32,17.34,125000.0,13.4881,13.4881,13.4261,13.4416,125000.0
2008-05-22 14:30:00,17.33,17.36,17.32,17.35,90500.0,13.4339,13.4571,13.4261,13.4494,90500.0
2008-05-22 15:00:00,17.34,17.35,17.29,17.29,64000.0,13.4416,13.4494,13.4029,13.4029,64000.0
2008-05-22 15:30:00,17.29,17.34,17.29,17.34,156000.0,13.4029,13.4416,13.4029,13.4416,156000.0
2008-05-22 16:00:00,17.34,17.34,17.33,17.33,3500.0,13.4416,13.4416,13.4339,13.4339,3500.0
2008-05-23 09:30:00,17.29,17.31,17.15,17.18,124500.0,13.4029,13.4184,13.2943,13.3176,124500.0
2008-05-23 10:00:00,17.17,17.2,17.13,17.14,54000.0,13.3098,13.3331,13.2788,13.2866,54000.0
2008-05-23 10:30:00,17.13,17.14,17.08,17.13,154500.0,13.2788,13.2866,13.2401,13.2788,154500.0
2008-05-23 11:00:00,17.14,17.14,17.06,17.07,229500.0,13.2866,13.2866,13.2246,13.2323,229500.0
2008-05-23 11:30:00,17.07,17.11,17.04,17.1,104500.0,13.2323,13.2633,13.2091,13.2556,104500.0
2008-05-23 12:00:00,17.1,17.13,17.1,17.12,67000.0,13.2556,13.2788,13.2556,13.2711,67000.0
2008-05-23 12:30:00,17.12,17.12,17.07,17.07,70500.0,13.2711,13.2711,13.2323,13.2323,70500.0
2008-05-23 13:00:00,17.06,17.11,17.06,17.1,42500.0,13.2246,13.2633,13.2246,13.2556,42500.0
2008-05-23 13:30:00,17.1,17.14,17.08,17.09,56500.0,13.2556,13.2866,13.2401,13.2478,56500.0
2008-05-23 14:00:00,17.09,17.15,17.08,17.15,96000.0,13.2478,13.2943,13.2401,13.2943,96000.0
2008-05-23 14:30:00,17.15,17.18,17.13,17.17,28000.0,13.2943,13.3176,13.2788,13.3098,28000.0
2008-05-23 15:00:00,17.16,17.18,17.14,17.18,94000.0,13.3021,13.3176,13.2866,13.3176,94000.0
2008-05-23 15:30:00,17.19,17.2,17.12,17.14,156000.0,13.3253,13.3331,13.2711,13.2866,156000.0
2008-05-27 09:30:00,17.18,17.27,17.16,17.22,203500.0,13.3176,13.3874,13.3021,13.3486,203500.0
2008-05-27 10:00:00,17.2,17.3,17.2,17.26,326000.0,13.3331,13.4106,13.3331,13.3796,326000.0
2008-05-27 10:30:00,17.28,17.28,17.23,17.25,230500.0,13.3951,13.3951,13.3564,13.3719,230500.0
2008-05-27 11:00:00,17.25,17.26,17.18,17.19,370500.0,13.3719,13.3796,13.3176,13.3253,370500.0
2008-05-27 11:30:00,17.19,17.19,17.15,17.15,92000.0,13.3253,13.3253,13.2943,13.2943,92000.0
2008-05-27 12:00:00,17.15,17.16,17.13,17.16,147500.0,13.2943,13.3021,13.2788,13.3021,147500.0
2008-05-27 12:30:00,17.16,17.18,17.15,17.17,108000.0,13.3021,13.3176,13.2943,13.3098,108000.0
2008-05-27 13:00:00,17.17,17.18,17.15,17.17,147500.0,13.3098,13.3176,13.2943,13.3098,147500.0
2008-05-27 13:30:00,17.18,17.21,17.17,17.2,198000.0,13.3176,13.3409,13.3098,13.3331,198000.0
2008-05-27 14:00:00,17.21,17.22,17.19,17.21,138500.0,13.3409,13.3486,13.3253,13.3409,138500.0
2008-05-27 14:30:00,17.2,17.27,17.2,17.25,107000.0,13.3331,13.3874,13.3331,13.3719,107000.0
2008-05-27 15:00:00,17.25,17.26,17.22,17.25,69500.0,13.3719,13.3796,13.3486,13.3719,69500.0
2008-05-27 15:30:00,17.25,17.28,17.24,17.28,157000.0,13.3719,13.3951,13.3641,13.3951,157000.0
2008-05-27 16:00:00,17.28,17.28,17.26,17.26,98500.0,13.3951,13.3951,13.3796,13.3796,98500.0
2008-05-28 09:30:00,17.33,17.38,17.28,17.3,216000.0,13.4339,13.4726,13.3951,13.4106,216000.0
2008-05-28 10:00:00,17.3,17.3,17.23,17.25,230000.0,13.4106,13.4106,13.3564,13.3719,230000.0
2008-05-28 10:30:00,17.24,17.3,17.24,17.29,189500.0,13.3641,13.4106,13.3641,13.4029,189500.0
2008-05-28 11:00:00,17.29,17.29,17.24,17.26,150500.0,13.4029,13.4029,13.3641,13.3796,150500.0
2008-05-28 11:30:00,17.25,17.32,17.25,17.29,97000.0,13.3719,13.4261,13.3719,13.4029,97000.0
2008-05-28 12:00:00,17.29,17.32,17.26,17.32,69500.0,13.4029,13.4261,13.3796,13.4261,69500.0
2008-05-28 12:30:00,17.32,17.34,17.31,17.33,62500.0,13.4261,13.4416,13.4184,13.4339,62500.0
2008-05-28 13:00:00,17.33,17.35,17.32,17.35,59000.0,13.4339,13.4494,13.4261,13.4494,59000.0
2008-05-28 13:30:00,17.36,17.36,17.31,17.32,80500.0,13.4571,13.4571,13.4184,13.4261,80500.0
2008-05-28 14:00:00,17.32,17.34,17.31,17.33,124500.0,13.4261,13.4416,13.4184,13.4339,124500.0
2008-05-28 14:30:00,17.32,17.36,17.32,17.35,71500.0,13.4261,13.4571,13.4261,13.4494,71500.0
2008-05-28 15:00:00,17.35,17.42,17.35,17.41,176500.0,13.4494,13.5036,13.4494,13.4959,176500.0
2008-05-28 15:30:00,17.41,17.44,17.38,17.43,618500.0,13.4959,13.5191,13.4726,13.5114,618500.0
2008-05-28 16:00:00,17.44,17.44,17.4,17.43,95500.0,13.5191,13.5191,13.4881,13.5114,95500.0
2008-05-29 09:30:00,17.41,17.48,17.4,17.45,409000.0,13.4959,13.5502,13.4881,13.5269,409000.0
2008-05-29 10:00:00,17.45,17.49,17.41,17.47,359000.0,13.5269,13.5579,13.4959,13.5424,359000.0
2008-05-29 10:30:00,17.47,17.51,17.42,17.49,496500.0,13.5424,13.5734,13.5036,13.5579,496500.0
2008-05-29 11:00:00,17.49,17.5,17.47,17.48,516000.0,13.5579,13.5657,13.5424,13.5502,516000.0
2008-05-29 11:30:00,17.48,17.51,17.47,17.5,180500.0,13.5502,13.5734,13.5424,13.5657,180500.0
2008-05-29 12:00:00,17.5,17.51,17.49,17.51,61000.0,13.5657,13.5734,13.5579,13.5734,61000.0
2008-05-29 12:30:00,17.51,17.59,17.51,17.58,173000.0,13.5734,13.6354,13.5734,13.6277,173000.0
2008-05-29 13:00:00,17.58,17.59,17.55,17.55,160500.0,13.6277,13.6354,13.6044,13.6044,160500.0
2008-05-29 13:30:00,17.55,17.57,17.55,17.55,69500.0,13.6044,13.6199,13.6044,13.6044,69500.0
2008-05-29 14:00:00,17.56,17.6,17.54,17.57,138000.0,13.6122,13.6432,13.5967,13.6199,138000.0
2008-05-29 14:30:00,17.58,17.58,17.52,17.52,47000.0,13.6277,13.6277,13.5812,13.5812,47000.0
2008-05-29 15:00:00,17.52,17.53,17.47,17.47,80000.0,13.5812,13.5889,13.5424,13.5424,80000.0
2008-05-29 15:30:00,17.48,17.51,17.47,17.5,130500.0,13.5502,13.5734,13.5424,13.5657,130500.0
2008-05-29 16:00:00,17.48,17.48,17.46,17.46,22500.0,13.5502,13.5502,13.5346,13.5346,22500.0
2008-05-30 09:30:00,17.5,17.52,17.48,17.5,241500.0,13.5657,13.5812,13.5502,13.5657,241500.0
2008-05-30 10:00:00,17.5,17.56,17.48,17.55,159500.0,13.5657,13.6122,13.5502,13.6044,159500.0
2008-05-30 10:30:00,17.56,17.56,17.53,17.54,81500.0,13.6122,13.6122,13.5889,13.5967,81500.0
2008-05-30 11:00:00,17.54,17.55,17.5,17.51,226500.0,13.5967,13.6044,13.5657,13.5734,226500.0
2008-05-30 11:30:00,17.51,17.56,17.51,17.55,145500.0,13.5734,13.6122,13.5734,13.6044,145500.0
2008-05-30 12:00:00,17.55,17.56,17.54,17.56,55000.0,13.6044,13.6122,13.5967,13.6122,55000.0
2008-05-30 12:30:00,17.56,17.57,17.55,17.56,49000.0,13.6122,13.6199,13.6044,13.6122,49000.0
2008-05-30 13:00:00,17.56,17.56,17.53,17.56,99500.0,13.6122,13.6122,13.5889,13.6122,99500.0
2008-05-30 13:30:00,17.56,17.59,17.55,17.58,132500.0,13.6122,13.6354,13.6044,13.6277,132500.0
2008-05-30 14:00:00,17.58,17.58,17.56,17.58,238000.0,13.6277,13.6277,13.6122,13.6277,238000.0
2008-05-30 14:30:00,17.58,17.61,17.57,17.61,270000.0,13.6277,13.6509,13.6199,13.6509,270000.0
2008-05-30 15:00:00,17.6,17.61,17.57,17.59,629000.0,13.6432,13.6509,13.6199,13.6354,629000.0
2008-05-30 15:30:00,17.59,17.63,17.58,17.6,1161500.0,13.6354,13.6664,13.6277,13.6432,1161500.0
2008-06-02 09:30:00,17.56,17.57,17.44,17.44,152500.0,13.6122,13.6199,13.5191,13.5191,152500.0
2008-06-02 10:00:00,17.47,17.48,17.42,17.47,117500.0,13.5424,13.5502,13.5036,13.5424,117500.0
2008-06-02 10:30:00,17.47,17.49,17.44,17.48,377000.0,13.5424,13.5579,13.5191,13.5502,377000.0
2008-06-02 11:00:00,17.48,17.52,17.48,17.5,371500.0,13.5502,13.5812,13.5502,13.5657,371500.0
2008-06-02 11:30:00,17.5,17.51,17.47,17.49,445500.0,13.5657,13.5734,13.5424,13.5579,445500.0
2008-06-02 12:00:00,17.49,17.5,17.47,17.47,431000.0,13.5579,13.5657,13.5424,13.5424,431000.0
2008-06-02 12:30:00,17.47,17.48,17.35,17.36,586500.0,13.5424,13.5502,13.4494,13.4571,586500.0
2008-06-02 13:00:00,17.36,17.39,17.36,17.38,74500.0,13.4571,13.4804,13.4571,13.4726,74500.0
2008-06-02 13:30:00,17.38,17.41,17.37,17.4,88500.0,13.4726,13.4959,13.4649,13.4881,88500.0
2008-06-02 14:00:00,17.41,17.44,17.4,17.43,119000.0,13.4959,13.5191,13.4881,13.5114,119000.0
2008-06-02 14:30:00,17.44,17.44,17.41,17.42,83500.0,13.5191,13.5191,13.4959,13.5036,83500.0
2008-06-02 15:00:00,17.41,17.45,17.39,17.45,214500.0,13.4959,13.5269,13.4804,13.5269,214500.0
2008-06-02 15:30:00,17.44,17.49,17.43,17.46,171500.0,13.5191,13.5579,13.5114,13.5346,171500.0
2008-06-03 09:30:00,17.5,17.52,17.48,17.5,149000.0,13.5657,13.5812,13.5502,13.5657,149000.0
2008-06-03 10:00:00,17.51,17.59,17.51,17.56,357000.0,13.5734,13.6354,13.5734,13.6122,357000.0
2008-06-03 10:30:00,17.56,17.59,17.55,17.58,256000.0,13.6122,13.6354,13.6044,13.6277,256000.0
2008-06-03 11:00:00,17.58,17.6,17.58,17.6,306500.0,13.6277,13.6432,13.6277,13.6432,306500.0
2008-06-03 11:30:00,17.6,17.63,17.6,17.63,150500.0,13.6432,13.6664,13.6432,13.6664,150500.0
2008-06-03 12:00:00,17.64,17.64,17.61,17.61,144000.0,13.6742,13.6742,13.6509,13.6509,144000.0
2008-06-03 12:30:00,17.61,17.61,17.59,17.6,111000.0,13.6509,13.6509,13.6354,13.6432,111000.0
2008-06-03 13:00:00,17.6,17.6,17.54,17.54,199500.0,13.6432,13.6432,13.5967,13.5967,199500.0
2008-06-03 13:30:00,17.54,17.54,17.4,17.42,550500.0,13.5967,13.5967,13.4881,13.5036,550500.0
2008-06-03 14:00:00,17.42,17.42,17.31,17.33,448500.0,13.5036,13.5036,13.4184,13.4339,448500.0
2008-06-03 14:30:00,17.33,17.38,17.32,17.38,209500.0,13.4339,13.4726,13.4261,13.4726,209500.0
2008-06-03 15:00:00,17.38,17.49,17.36,17.48,411500.0,13.4726,13.5579,13.4571,13.5502,411500.0
2008-06-03 15:30:00,17.48,17.51,17.45,17.45,353000.0,13.5502,13.5734,13.5269,13.5269,353000.0
2008-06-03 16:00:00,17.45,17.5,17.45,17.49,536000.0,13.5269,13.5657,13.5269,13.5579,536000.0
2008-06-04 09:30:00,17.43,17.5,17.41,17.47,143500.0,13.5114,13.5657,13.4959,13.5424,143500.0
2008-06-04 10:00:00,17.47,17.5,17.43,17.47,401000.0,13.5424,13.5657,13.5114,13.5424,401000.0
2008-06-04 10:30:00,17.47,17.55,17.46,17.54,238000.0,13.5424,13.6044,13.5346,13.5967,238000.0
2008-06-04 11:00:00,17.54,17.62,17.54,17.61,181500.0,13.5967,13.6587,13.5967,13.6509,181500.0
2008-06-04 11:30:00,17.61,17.62,17.59,17.6,115000.0,13.6509,13.6587,13.6354,13.6432,115000.0
2008-06-04 12:00:00,17.6,17.67,17.6,17.66,209000.0,13.6432,13.6974,13.6432,13.6897,209000.0
2008-06-04 12:30:00,17.66,17.68,17.61,17.62,233000.0,13.6897,13.7052,13.6509,13.6587,233000.0
2008-06-04 13:00:00,17.62,17.63,17.59,17.63,202000.0,13.6587,13.6664,13.6354,13.6664,202000.0
2008-06-04 13:30:00,17.62,17.64,17.61,17.64,105000.0,13.6587,13.6742,13.6509,13.6742,105000.0
2008-06-04 14:00:00,17.63,17.64,17.53,17.54,297000.0,13.6664,13.6742,13.5889,13.5967,297000.0
2008-06-04 14:30:00,17.53,17.59,17.46,17.49,351000.0,13.5889,13.6354,13.5346,13.5579,351000.0
2008-06-04 15:00:00,17.47,17.54,17.47,17.51,410000.0,13.5424,13.5967,13.5424,13.5734,410000.0
2008-06-04 15:30:00,17.51,17.54,17.48,17.52,367500.0,13.5734,13.5967,13.5502,13.5812,367500.0
2008-06-04 16:00:00,17.52,17.52,17.52,17.52,50500.0,13.5812,13.5812,13.5812,13.5812,50500.0
2008-06-05 09:30:00,17.59,17.68,17.58,17.68,198500.0,13.6354,13.7052,13.6277,13.7052,198500.0
2008-06-05 10:00:00,17.67,17.76,17.66,17.74,176000.0,13.6974,13.7672,13.6897,13.7517,176000.0
2008-06-05 10:30:00,17.74,17.76,17.72,17.72,130500.0,13.7517,13.7672,13.7362,13.7362,130500.0
2008-06-05 11:00:00,17.73,17.73,17.71,17.72,73500.0,13.7439,13.7439,13.7284,13.7362,73500.0
2008-06-05 11:30:00,17.72,17.73,17.7,17.71,144000.0,13.7362,13.7439,13.7207,13.7284,144000.0
2008-06-05 12:00:00,17.71,17.78,17.71,17.78,222000.0,13.7284,13.7827,13.7284,13.7827,222000.0
2008-06-05 12:30:00,17.78,17.81,17.78,17.81,75500.0,13.7827,13.806,13.7827,13.806,75500.0
2008-06-05 13:00:00,17.81,17.82,17.8,17.81,192500.0,13.806,13.8137,13.7982,13.806,192500.0
2008-06-05 13:30:00,17.81,17.84,17.81,17.82,64000.0,13.806,13.8292,13.806,13.8137,64000.0
2008-06-05 14:00:00,17.81,17.81,17.73,17.76,835500.0,13.806,13.806,13.7439,13.7672,835500.0
2008-06-05 14:30:00,17.76,17.82,17.74,17.82,572000.0,13.7672,13.8137,13.7517,13.8137,572000.0
2008-06-05 15:00:00,17.82,17.85,17.81,17.85,648500.0,13.8137,13.837,13.806,13.837,648500.0
2008-06-05 15:30:00,17.85,17.92,17.85,17.92,574500.0,13.837,13.8912,13.837,13.8912,574500.0
2008-06-05 16:00:00,17.92,17.92,17.92,17.92,403000.0,13.8912,13.8912,13.8912,13.8912,403000.0
2008-06-06 09:30:00,17.81,17.82,17.72,17.75,2052500.0,13.806,13.8137,13.7362,13.7594,2052500.0
2008-06-06 10:00:00,17.74,17.74,17.62,17.67,501000.0,13.7517,13.7517,13.6587,13.6974,501000.0
2008-06-06 10:30:00,17.67,17.7,17.67,17.7,463500.0,13.6974,13.7207,13.6974,13.7207,463500.0
2008-06-06 11:00:00,17.67,17.68,17.6,17.6,206500.0,13.6974,13.7052,13.6432,13.6432,206500.0
2008-06-06 11:30:00,17.6,17.66,17.6,17.65,182000.0,13.6432,13.6897,13.6432,13.6819,182000.0
2008-06-06 12:00:00,17.65,17.66,17.62,17.63,157500.0,13.6819,13.6897,13.6587,13.6664,157500.0
2008-06-06 12:30:00,17.64,17.69,17.64,17.65,72500.0,13.6742,13.7129,13.6742,13.6819,72500.0
2008-06-06 13:00:00,17.65,17.66,17.6,17.63,261500.0,13.6819,13.6897,13.6432,13.6664,261500.0
2008-06-06 13:30:00,17.62,17.65,17.6,17.62,132000.0,13.6587,13.6819,13.6432,13.6587,132000.0
2008-06-06 14:00:00,17.62,17.62,17.54,17.57,230000.0,13.6587,13.6587,13.5967,13.6199,230000.0
2008-06-06 14:30:00,17.57,17.59,17.52,17.52,247500.0,13.6199,13.6354,13.5812,13.5812,247500.0
2008-06-06 15:00:00,17.54,17.62,17.54,17.55,421500.0,13.5967,13.6587,13.5967,13.6044,421500.0
2008-06-06 15:30:00,17.55,17.56,17.46,17.46,665000.0,13.6044,13.6122,13.5346,13.5346,665000.0
2008-06-09 09:30:00,17.49,17.5,17.39,17.48,1850500.0,13.5579,13.5657,13.4804,13.5502,1850500.0
2008-06-09 10:00:00,17.48,17.57,17.48,17.55,2271000.0,13.5502,13.6199,13.5502,13.6044,2271000.0
2008-06-09 10:30:00,17.55,17.57,17.49,17.49,1026500.0,13.6044,13.6199,13.5579,13.5579,1026500.0
2008-06-09 11:00:00,17.49,17.53,17.49,17.53,1338000.0,13.5579,13.5889,13.5579,13.5889,1338000.0
2008-06-09 11:30:00,17.53,17.55,17.51,17.52,981500.0,13.5889,13.6044,13.5734,13.5812,981500.0
2008-06-09 12:00:00,17.53,17.53,17.5,17.52,499500.0,13.5889,13.5889,13.5657,13.5812,499500.0
2008-06-09 12:30:00,17.52,17.55,17.52,17.54,465500.0,13.5812,13.6044,13.5812,13.5967,465500.0
2008-06-09 13:00:00,17.54,17.54,17.41,17.45,907000.0,13.5967,13.5967,13.4959,13.5269,907000.0
2008-06-09 13:30:00,17.45,17.46,17.37,17.39,352000.0,13.5269,13.5346,13.4649,13.4804,352000.0
2008-06-09 14:00:00,17.39,17.4,17.29,17.35,845000.0,13.4804,13.4881,13.4029,13.4494,845000.0
2008-06-09 14:30:00,17.34,17.4,17.34,17.35,766500.0,13.4416,13.4881,13.4416,13.4494,766500.0
2008-06-09 15:00:00,17.36,17.39,17.32,17.36,716000.0,13.4571,13.4804,13.4261,13.4571,716000.0
2008-06-09 15:30:00,17.36,17.45,17.36,17.45,526000.0,13.4571,13.5269,13.4571,13.5269,526000.0
2008-06-10 09:30:00,17.34,17.34,17.28,17.3,226500.0,13.4416,13.4416,13.3951,13.4106,226500.0
2008-06-10 10:00:00,17.3,17.41,17.28,17.38,291500.0,13.4106,13.4959,13.3951,13.4726,291500.0
2008-06-10 10:30:00,17.38,17.38,17.31,17.33,275500.0,13.4726,13.4726,13.4184,13.4339,275500.0
2008-06-10 11:00:00,17.33,17.37,17.3,17.3,274500.0,13.4339,13.4649,13.4106,13.4106,274500.0
2008-06-10 11:30:00,17.31,17.33,17.28,17.3,258500.0,13.4184,13.4339,13.3951,13.4106,258500.0
2008-06-10 12:00:00,17.3,17.36,17.28,17.33,122000.0,13.4106,13.4571,13.3951,13.4339,122000.0
2008-06-10 12:30:00,17.34,17.37,17.34,17.35,90500.0,13.4416,13.4649,13.4416,13.4494,90500.0
2008-06-10 13:00:00,17.35,17.4,17.33,17.4,71000.0,13.4494,13.4881,13.4339,13.4881,71000.0
2008-06-10 13:30:00,17.37,17.37,17.31,17.31,46000.0,13.4649,13.4649,13.4184,13.4184,46000.0
2008-06-10 14:00:00,17.31,17.32,17.22,17.27,143000.0,13.4184,13.4261,13.3486,13.3874,143000.0
2008-06-10 14:30:00,17.27,17.32,17.26,17.31,142500.0,13.3874,13.4261,13.3796,13.4184,142500.0
2008-06-10 15:00:00,17.32,17.34,17.31,17.34,199000.0,13.4261,13.4416,13.4184,13.4416,199000.0
2008-06-10 15:30:00,17.33,17.36,17.3,17.32,192000.0,13.4339,13.4571,13.4106,13.4261,192000.0
2008-06-10 16:00:00,17.32,17.32,17.31,17.32,23000.0,13.4261,13.4261,13.4184,13.4261,23000.0
2008-06-11 09:30:00,17.32,17.35,17.22,17.22,232500.0,13.4261,13.4494,13.3486,13.3486,232500.0
2008-06-11 10:00:00,17.23,17.24,17.12,17.13,435500.0,13.3564,13.3641,13.2711,13.2788,435500.0
2008-06-11 10:30:00,17.13,17.23,17.12,17.23,393500.0,13.2788,13.3564,13.2711,13.3564,393500.0
2008-06-11 11:00:00,17.22,17.23,17.14,17.14,225000.0,13.3486,13.3564,13.2866,13.2866,225000.0
2008-06-11 11:30:00,17.14,17.21,17.14,17.2,176500.0,13.2866,13.3409,13.2866,13.3331,176500.0
2008-06-11 12:00:00,17.2,17.21,17.15,17.15,333000.0,13.3331,13.3409,13.2943,13.2943,333000.0
2008-06-11 12:30:00,17.16,17.17,17.13,17.14,309500.0,13.3021,13.3098,13.2788,13.2866,309500.0
2008-06-11 13:00:00,17.14,17.17,17.14,17.16,86500.0,13.2866,13.3098,13.2866,13.3021,86500.0
2008-06-11 13:30:00,17.16,17.16,17.11,17.14,155000.0,13.3021,13.3021,13.2633,13.2866,155000.0
2008-06-11 14:00:00,17.15,17.21,17.11,17.18,372500.0,13.2943,13.3409,13.2633,13.3176,372500.0
2008-06-11 14:30:00,17.18,17.18,17.13,17.14,70500.0,13.3176,13.3176,13.2788,13.2866,70500.0
2008-06-11 15:00:00,17.14,17.16,17.09,17.11,124500.0,13.2866,13.3021,13.2478,13.2633,124500.0
2008-06-11 15:30:00,17.12,17.13,17.02,17.03,386500.0,13.2711,13.2788,13.1936,13.2013,386500.0
2008-06-11 16:00:00,17.04,17.04,17.02,17.02,59500.0,13.2091,13.2091,13.1936,13.1936,59500.0
2008-06-12 09:30:00,17.1,17.23,17.09,17.21,369000.0,13.2556,13.3564,13.2478,13.3409,369000.0
2008-06-12 10:00:00,17.21,17.21,17.14,17.16,189000.0,13.3409,13.3409,13.2866,13.3021,189000.0
2008-06-12 10:30:00,17.16,17.18,17.13,17.15,633500.0,13.3021,13.3176,13.2788,13.2943,633500.0
2008-06-12 11:00:00,17.16,17.21,17.16,17.17,457500.0,13.3021,13.3409,13.3021,13.3098,457500.0
2008-06-12 11:30:00,17.18,17.19,17.15,17.16,408000.0,13.3176,13.3253,13.2943,13.3021,408000.0
2008-06-12 12:00:00,17.16,17.18,17.15,17.16,90500.0,13.3021,13.3176,13.2943,13.3021,90500.0
2008-06-12 12:30:00,17.17,17.18,17.16,17.16,121500.0,13.3098,13.3176,13.3021,13.3021,121500.0
2008-06-12 13:00:00,17.16,17.18,17.13,17.17,70500.0,13.3021,13.3176,13.2788,13.3098,70500.0
2008-06-12 13:30:00,17.17,17.17,17.1,17.12,78500.0,13.3098,13.3098,13.2556,13.2711,78500.0
2008-06-12 14:00:00,17.12,17.13,17.09,17.11,200500.0,13.2711,13.2788,13.2478,13.2633,200500.0
2008-06-12 14:30:00,17.11,17.13,17.05,17.08,92000.0,13.2633,13.2788,13.2168,13.2401,92000.0
2008-06-12 15:00:00,17.07,17.08,16.96,16.97,232500.0,13.2323,13.2401,13.1471,13.1548,232500.0
2008-06-12 15:30:00,16.97,17.03,16.97,17.02,603500.0,13.1548,13.2013,13.1548,13.1936,603500.0
2008-06-12 16:00:00,17.03,17.06,17.03,17.06,42500.0,13.2013,13.2246,13.2013,13.2246,42500.0
2008-06-13 09:30:00,17.15,17.2,17.1,17.2,397000.0,13.2943,13.3331,13.2556,13.3331,397000.0
2008-06-13 10:00:00,17.18,17.28,17.17,17.26,244000.0,13.3176,13.3951,13.3098,13.3796,244000.0
2008-06-13 10:30:00,17.26,17.27,17.21,17.23,428000.0,13.3796,13.3874,13.3409,13.3564,428000.0
2008-06-13 11:00:00,17.24,17.27,17.22,17.25,169000.0,13.3641,13.3874,13.3486,13.3719,169000.0
2008-06-13 11:30:00,17.25,17.25,17.22,17.22,127500.0,13.3719,13.3719,13.3486,13.3486,127500.0
2008-06-13 12:00:00,17.22,17.24,17.21,17.22,51000.0,13.3486,13.3641,13.3409,13.3486,51000.0
2008-06-13 12:30:00,17.22,17.23,17.18,17.19,131000.0,13.3486,13.3564,13.3176,13.3253,131000.0
2008-06-13 13:00:00,17.19,17.21,17.15,17.19,73500.0,13.3253,13.3409,13.2943,13.3253,73500.0
2008-06-13 13:30:00,17.18,17.18,17.11,17.13,144000.0,13.3176,13.3176,13.2633,13.2788,144000.0
2008-06-13 14:00:00,17.13,17.19,17.12,17.15,158500.0,13.2788,13.3253,13.2711,13.2943,158500.0
2008-06-13 14:30:00,17.15,17.21,17.13,17.21,230000.0,13.2943,13.3409,13.2788,13.3409,230000.0
2008-06-13 15:00:00,17.21,17.23,17.19,17.19,167500.0,13.3409,13.3564,13.3253,13.3253,167500.0
2008-06-13 15:30:00,17.19,17.3,17.17,17.29,600000.0,13.3253,13.4106,13.3098,13.4029,600000.0
2008-06-16 09:30:00,17.23,17.31,17.23,17.28,278500.0,13.3564,13.4184,13.3564,13.3951,278500.0
2008-06-16 10:00:00,17.28,17.34,17.26,17.32,212500.0,13.3951,13.4416,13.3796,13.4261,212500.0
2008-06-16 10:30:00,17.32,17.39,17.32,17.38,206000.0,13.4261,13.4804,13.4261,13.4726,206000.0
2008-06-16 11:00:00,17.38,17.38,17.34,17.35,171000.0,13.4726,13.4726,13.4416,13.4494,171000.0
2008-06-16 11:30:00,17.36,17.39,17.35,17.37,98500.0,13.4571,13.4804,13.4494,13.4649,98500.0
2008-06-16 12:00:00,17.38,17.38,17.35,17.37,83000.0,13.4726,13.4726,13.4494,13.4649,83000.0
2008-06-16 12:30:00,17.38,17.4,17.37,17.39,101500.0,13.4726,13.4881,13.4649,13.4804,101500.0
2008-06-16 13:00:00,17.39,17.42,17.34,17.42,217000.0,13.4804,13.5036,13.4416,13.5036,217000.0
2008-06-16 13:30:00,17.42,17.44,17.4,17.42,199000.0,13.5036,13.5191,13.4881,13.5036,199000.0
2008-06-16 14:00:00,17.41,17.42,17.39,17.4,196500.0,13.4959,13.5036,13.4804,13.4881,196500.0
2008-06-16 14:30:00,17.4,17.44,17.4,17.44,102000.0,13.4881,13.5191,13.4881,13.5191,102000.0
2008-06-16 15:00:00,17.43,17.45,17.42,17.44,118500.0,13.5114,13.5269,13.5036,13.5191,118500.0
2008-06-16 15:30:00,17.44,17.45,17.41,17.44,186000.0,13.5191,13.5269,13.4959,13.5191,186000.0
2008-06-17 09:30:00,17.49,17.5,17.43,17.46,487500.0,13.5579,13.5657,13.5114,13.5346,487500.0
2008-06-17 10:00:00,17.49,17.49,17.44,17.45,294000.0,13.5579,13.5579,13.5191,13.5269,294000.0
2008-06-17 10:30:00,17.45,17.51,17.44,17.5,246500.0,13.5269,13.5734,13.5191,13.5657,246500.0
2008-06-17 11:00:00,17.5,17.52,17.45,17.46,176500.0,13.5657,13.5812,13.5269,13.5346,176500.0
2008-06-17 11:30:00,17.45,17.47,17.44,17.46,266500.0,13.5269,13.5424,13.5191,13.5346,266500.0
2008-06-17 12:00:00,17.45,17.48,17.45,17.46,301500.0,13.5269,13.5502,13.5269,13.5346,301500.0
2008-06-17 12:30:00,17.46,17.47,17.43,17.47,116500.0,13.5346,13.5424,13.5114,13.5424,116500.0
2008-06-17 13:00:00,17.46,17.51,17.45,17.51,234500.0,13.5346,13.5734,13.5269,13.5734,234500.0
2008-06-17 13:30:00,17.51,17.53,17.51,17.52,135500.0,13.5734,13.5889,13.5734,13.5812,135500.0
2008-06-17 14:00:00,17.53,17.54,17.49,17.49,369500.0,13.5889,13.5967,13.5579,13.5579,369500.0
2008-06-17 14:30:00,17.49,17.51,17.47,17.51,157000.0,13.5579,13.5734,13.5424,13.5734,157000.0
2008-06-17 15:00:00,17.51,17.51,17.44,17.46,381000.0,13.5734,13.5734,13.5191,13.5346,381000.0
2008-06-17 15:30:00,17.45,17.46,17.42,17.43,418000.0,13.5269,13.5346,13.5036,13.5114,418000.0
2008-06-17 16:00:00,17.43,17.43,17.43,17.43,1000.0,13.5114,13.5114,13.5114,13.5114,1000.0
2008-06-18 09:30:00,17.35,17.38,17.32,17.33,213500.0,13.4494,13.4726,13.4261,13.4339,213500.0
2008-06-18 10:00:00,17.33,17.35,17.31,17.33,249000.0,13.4339,13.4494,13.4184,13.4339,249000.0
2008-06-18 10:30:00,17.33,17.33,17.21,17.23,265000.0,13.4339,13.4339,13.3409,13.3564,265000.0
2008-06-18 11:00:00,17.23,17.27,17.22,17.25,109000.0,13.3564,13.3874,13.3486,13.3719,109000.0
2008-06-18 11:30:00,17.25,17.36,17.25,17.34,170500.0,13.3719,13.4571,13.3719,13.4416,170500.0
2008-06-18 12:00:00,17.34,17.34,17.31,17.31,132500.0,13.4416,13.4416,13.4184,13.4184,132500.0
2008-06-18 12:30:00,17.31,17.33,17.27,17.28,52000.0,13.4184,13.4339,13.3874,13.3951,52000.0
2008-06-18 13:00:00,17.28,17.28,17.21,17.24,215500.0,13.3951,13.3951,13.3409,13.3641,215500.0
2008-06-18 13:30:00,17.23,17.25,17.22,17.24,224000.0,13.3564,13.3719,13.3486,13.3641,224000.0
2008-06-18 14:00:00,17.24,17.27,17.2,17.21,453000.0,13.3641,13.3874,13.3331,13.3409,453000.0
2008-06-18 14:30:00,17.21,17.29,17.2,17.28,386500.0,13.3409,13.4029,13.3331,13.3951,386500.0
2008-06-18 15:00:00,17.29,17.35,17.26,17.35,851500.0,13.4029,13.4494,13.3796,13.4494,851500.0
2008-06-18 15:30:00,17.35,17.36,17.27,17.3,1601000.0,13.4494,13.4571,13.3874,13.4106,1601000.0
2008-06-18 16:00:00,17.3,17.32,17.3,17.3,365500.0,13.4106,13.4261,13.4106,13.4106,365500.0
2008-06-19 09:30:00,17.31,17.36,17.29,17.32,628000.0,13.4184,13.4571,13.4029,13.4261,628000.0
2008-06-19 10:00:00,17.32,17.32,17.23,17.3,422000.0,13.4261,13.4261,13.3564,13.4106,422000.0
2008-06-19 10:30:00,17.3,17.35,17.29,17.35,235500.0,13.4106,13.4494,13.4029,13.4494,235500.0
2008-06-19 11:00:00,17.35,17.38,17.23,17.26,565000.0,13.4494,13.4726,13.3564,13.3796,565000.0
2008-06-19 11:30:00,17.26,17.28,17.24,17.25,233000.0,13.3796,13.3951,13.3641,13.3719,233000.0
2008-06-19 12:00:00,17.25,17.33,17.25,17.3,286500.0,13.3719,13.4339,13.3719,13.4106,286500.0
2008-06-19 12:30:00,17.3,17.34,17.3,17.31,124000.0,13.4106,13.4416,13.4106,13.4184,124000.0
2008-06-19 13:00:00,17.31,17.33,17.3,17.32,120000.0,13.4184,13.4339,13.4106,13.4261,120000.0
2008-06-19 13:30:00,17.33,17.33,17.28,17.31,52500.0,13.4339,13.4339,13.3951,13.4184,52500.0
2008-06-19 14:00:00,17.31,17.33,17.28,17.32,71500.0,13.4184,13.4339,13.3951,13.4261,71500.0
2008-06-19 14:30:00,17.33,17.39,17.33,17.37,144000.0,13.4339,13.4804,13.4339,13.4649,144000.0
2008-06-19 15:00:00,17.39,17.41,17.36,17.36,142000.0,13.4804,13.4959,13.4571,13.4571,142000.0
2008-06-19 15:30:00,17.37,17.39,17.35,17.38,220500.0,13.4649,13.4804,13.4494,13.4726,220500.0
2008-06-19 16:00:00,17.37,17.39,17.37,17.37,355500.0,13.4649,13.4804,13.4649,13.4649,355500.0
2008-06-20 09:30:00,17.27,17.3,17.22,17.22,319500.0,13.3874,13.4106,13.3486,13.3486,319500.0
2008-06-20 10:00:00,17.23,17.23,17.1,17.15,773500.0,13.3564,13.3564,13.2556,13.2943,773500.0
2008-06-20 10:30:00,17.16,17.16,17.1,17.14,254500.0,13.3021,13.3021,13.2556,13.2866,254500.0
2008-06-20 11:00:00,17.14,17.21,17.14,17.19,179500.0,13.2866,13.3409,13.2866,13.3253,179500.0
2008-06-20 11:30:00,17.18,17.22,17.17,17.18,322000.0,13.3176,13.3486,13.3098,13.3176,322000.0
2008-06-20 12:00:00,17.18,17.18,17.14,17.16,114000.0,13.3176,13.3176,13.2866,13.3021,114000.0
2008-06-20 12:30:00,17.16,17.17,17.15,17.15,81500.0,13.3021,13.3098,13.2943,13.2943,81500.0
2008-06-20 13:00:00,17.15,17.18,17.11,17.11,303500.0,13.2943,13.3176,13.2633,13.2633,303500.0
2008-06-20 13:30:00,17.11,17.12,17.07,17.12,322500.0,13.2633,13.2711,13.2323,13.2711,322500.0
2008-06-20 14:00:00,17.1,17.12,17.08,17.09,248000.0,13.2556,13.2711,13.2401,13.2478,248000.0
2008-06-20 14:30:00,17.08,17.09,17.05,17.05,115000.0,13.2401,13.2478,13.2168,13.2168,115000.0
2008-06-20 15:00:00,17.05,17.1,17.04,17.04,271000.0,13.2168,13.2556,13.2091,13.2091,271000.0
2008-06-20 15:30:00,17.05,17.11,17.05,17.07,303500.0,13.2168,13.2633,13.2168,13.2323,303500.0
2008-06-23 09:30:00,17.16,17.19,17.12,17.13,182500.0,13.3021,13.3253,13.2711,13.2788,182500.0
2008-06-23 10:00:00,17.13,17.18,17.11,17.17,197500.0,13.2788,13.3176,13.2633,13.3098,197500.0
2008-06-23 10:30:00,17.17,17.22,17.13,17.16,162000.0,13.3098,13.3486,13.2788,13.3021,162000.0
2008-06-23 11:00:00,17.16,17.17,17.11,17.12,264000.0,13.3021,13.3098,13.2633,13.2711,264000.0
2008-06-23 11:30:00,17.13,17.15,17.1,17.14,213000.0,13.2788,13.2943,13.2556,13.2866,213000.0
2008-06-23 12:00:00,17.14,17.15,17.08,17.1,467500.0,13.2866,13.2943,13.2401,13.2556,467500.0
2008-06-23 12:30:00,17.1,17.13,17.09,17.13,121000.0,13.2556,13.2788,13.2478,13.2788,121000.0
2008-06-23 13:00:00,17.13,17.15,17.11,17.15,101000.0,13.2788,13.2943,13.2633,13.2943,101000.0
2008-06-23 13:30:00,17.13,17.17,17.13,17.16,139500.0,13.2788,13.3098,13.2788,13.3021,139500.0
2008-06-23 14:00:00,17.15,17.17,17.12,17.13,171500.0,13.2943,13.3098,13.2711,13.2788,171500.0
2008-06-23 14:30:00,17.13,17.15,17.09,17.11,69000.0,13.2788,13.2943,13.2478,13.2633,69000.0
2008-06-23 15:00:00,17.11,17.11,17.05,17.09,149500.0,13.2633,13.2633,13.2168,13.2478,149500.0
2008-06-23 15:30:00,17.09,17.11,17.06,17.08,178500.0,13.2478,13.2633,13.2246,13.2401,178500.0
2008-06-24 09:30:00,16.94,16.98,16.83,16.85,311500.0,13.1728,13.2039,13.0873,13.1028,311500.0
2008-06-24 10:00:00,16.84,16.86,16.79,16.81,480000.0,13.0951,13.1106,13.0562,13.0717,480000.0
2008-06-24 10:30:00,16.81,16.87,16.75,16.87,344000.0,13.0717,13.1184,13.0251,13.1184,344000.0
2008-06-24 11:00:00,16.86,16.93,16.85,16.91,254500.0,13.1106,13.1651,13.1028,13.1495,254500.0
2008-06-24 11:30:00,16.92,16.99,16.89,16.99,344000.0,13.1573,13.2117,13.1339,13.2117,344000.0
2008-06-24 12:00:00,16.99,17.0,16.96,17.0,179000.0,13.2117,13.2195,13.1884,13.2195,179000.0
2008-06-24 12:30:00,16.99,17.02,16.96,16.96,143000.0,13.2117,13.235,13.1884,13.1884,143000.0
2008-06-24 13:00:00,16.96,16.98,16.94,16.94,98000.0,13.1884,13.2039,13.1728,13.1728,98000.0
2008-06-24 13:30:00,16.93,16.96,16.9,16.95,216000.0,13.1651,13.1884,13.1417,13.1806,216000.0
2008-06-24 14:00:00,16.96,17.0,16.95,16.97,111500.0,13.1884,13.2195,13.1806,13.1962,111500.0
2008-06-24 14:30:00,16.97,16.97,16.89,16.9,213000.0,13.1962,13.1962,13.1339,13.1417,213000.0
2008-06-24 15:00:00,16.91,16.93,16.84,16.85,327500.0,13.1495,13.1651,13.0951,13.1028,327500.0
2008-06-24 15:30:00,16.85,16.86,16.8,16.8,248500.0,13.1028,13.1106,13.064,13.064,248500.0
2008-06-24 16:00:00,16.8,16.8,16.79,16.79,12000.0,13.064,13.064,13.0562,13.0562,12000.0
2008-06-25 09:30:00,16.86,16.91,16.82,16.86,1054500.0,13.1106,13.1495,13.0795,13.1106,1054500.0
2008-06-25 10:00:00,16.86,16.89,16.85,16.86,961000.0,13.1106,13.1339,13.1028,13.1106,961000.0
2008-06-25 10:30:00,16.86,16.97,16.86,16.94,1077500.0,13.1106,13.1962,13.1106,13.1728,1077500.0
2008-06-25 11:00:00,16.93,16.95,16.92,16.94,1033500.0,13.1651,13.1806,13.1573,13.1728,1033500.0
2008-06-25 11:30:00,16.93,16.94,16.89,16.91,846000.0,13.1651,13.1728,13.1339,13.1495,846000.0
2008-06-25 12:00:00,16.91,16.92,16.9,16.91,736000.0,13.1495,13.1573,13.1417,13.1495,736000.0
2008-06-25 12:30:00,16.92,16.92,16.88,16.89,634000.0,13.1573,13.1573,13.1262,13.1339,634000.0
2008-06-25 13:00:00,16.89,16.92,16.89,16.91,741500.0,13.1339,13.1573,13.1339,13.1495,741500.0
2008-06-25 13:30:00,16.91,16.92,16.9,16.9,594500.0,13.1495,13.1573,13.1417,13.1417,594500.0
2008-06-25 14:00:00,16.9,16.98,16.88,16.88,1057500.0,13.1417,13.2039,13.1262,13.1262,1057500.0
2008-06-25 14:30:00,16.87,16.95,16.84,16.94,1194000.0,13.1184,13.1806,13.0951,13.1728,1194000.0
2008-06-25 15:00:00,16.94,17.03,16.89,16.92,989000.0,13.1728,13.2428,13.1339,13.1573,989000.0
2008-06-25 15:30:00,16.93,16.93,16.82,16.92,1298000.0,13.1651,13.1651,13.0795,13.1573,1298000.0
2008-06-25 16:00:00,16.92,16.92,16.92,16.92,19000.0,13.1573,13.1573,13.1573,13.1573,19000.0
2008-06-26 09:30:00,16.76,16.76,16.67,16.71,836000.0,13.0329,13.0329,12.9629,12.994,836000.0
2008-06-26 10:00:00,16.7,16.75,16.67,16.73,494000.0,12.9862,13.0251,12.9629,13.0095,494000.0
2008-06-26 10:30:00,16.72,16.73,16.59,16.6,432500.0,13.0018,13.0095,12.9007,12.9084,432500.0
2008-06-26 11:00:00,16.59,16.62,16.56,16.57,345500.0,12.9007,12.924,12.8773,12.8851,345500.0
2008-06-26 11:30:00,16.57,16.61,16.56,16.6,201500.0,12.8851,12.9162,12.8773,12.9084,201500.0
2008-06-26 12:00:00,16.6,16.6,16.54,16.54,271500.0,12.9084,12.9084,12.8618,12.8618,271500.0
2008-06-26 12:30:00,16.53,16.54,16.49,16.53,334500.0,12.854,12.8618,12.8229,12.854,334500.0
2008-06-26 13:00:00,16.53,16.55,16.49,16.49,292500.0,12.854,12.8696,12.8229,12.8229,292500.0
2008-06-26 13:30:00,16.49,16.56,16.49,16.55,165500.0,12.8229,12.8773,12.8229,12.8696,165500.0
2008-06-26 14:00:00,16.54,16.58,16.48,16.51,318000.0,12.8618,12.8929,12.8151,12.8385,318000.0
2008-06-26 14:30:00,16.51,16.52,16.47,16.47,325500.0,12.8385,12.8462,12.8073,12.8073,325500.0
2008-06-26 15:00:00,16.47,16.55,16.46,16.53,405500.0,12.8073,12.8696,12.7996,12.854,405500.0
2008-06-26 15:30:00,16.53,16.55,16.48,16.48,395500.0,12.854,12.8696,12.8151,12.8151,395500.0
2008-06-26 16:00:00,16.5,16.5,16.46,16.46,25000.0,12.8307,12.8307,12.7996,12.7996,25000.0
2008-06-27 09:30:00,16.44,16.5,16.33,16.43,242000.0,12.784,12.8307,12.6985,12.7762,242000.0
2008-06-27 10:00:00,16.47,16.52,16.43,16.45,106000.0,12.8073,12.8462,12.7762,12.7918,106000.0
2008-06-27 10:30:00,16.45,16.52,16.39,16.41,268500.0,12.7918,12.8462,12.7451,12.7607,268500.0
2008-06-27 11:00:00,16.4,16.43,16.38,16.43,157500.0,12.7529,12.7762,12.7374,12.7762,157500.0
2008-06-27 11:30:00,16.43,16.44,16.4,16.42,92500.0,12.7762,12.784,12.7529,12.7685,92500.0
2008-06-27 12:00:00,16.42,16.47,16.42,16.47,124500.0,12.7685,12.8073,12.7685,12.8073,124500.0
2008-06-27 12:30:00,16.47,16.47,16.42,16.42,141000.0,12.8073,12.8073,12.7685,12.7685,141000.0
2008-06-27 13:00:00,16.42,16.43,16.36,16.38,153000.0,12.7685,12.7762,12.7218,12.7374,153000.0
2008-06-27 13:30:00,16.37,16.38,16.32,16.36,159500.0,12.7296,12.7374,12.6907,12.7218,159500.0
2008-06-27 14:00:00,16.36,16.45,16.34,16.43,232500.0,12.7218,12.7918,12.7063,12.7762,232500.0
2008-06-27 14:30:00,16.43,16.46,16.41,16.45,198500.0,12.7762,12.7996,12.7607,12.7918,198500.0
2008-06-27 15:00:00,16.45,16.47,16.41,16.43,784500.0,12.7918,12.8073,12.7607,12.7762,784500.0
2008-06-27 15:30:00,16.42,16.46,16.4,16.4,1085500.0,12.7685,12.7996,12.7529,12.7529,1085500.0
2008-06-30 09:30:00,16.38,16.43,16.34,16.34,1005000.0,12.7374,12.7762,12.7063,12.7063,1005000.0
2008-06-30 10:00:00,16.34,16.4,16.31,16.4,788000.0,12.7063,12.7529,12.6829,12.7529,788000.0
2008-06-30 10:30:00,16.39,16.44,16.38,16.42,357500.0,12.7451,12.784,12.7374,12.7685,357500.0
2008-06-30 11:00:00,16.43,16.49,16.43,16.49,181000.0,12.7762,12.8229,12.7762,12.8229,181000.0
2008-06-30 11:30:00,16.49,16.49,16.44,16.45,90500.0,12.8229,12.8229,12.784,12.7918,90500.0
2008-06-30 12:00:00,16.46,16.47,16.44,16.47,77500.0,12.7996,12.8073,12.784,12.8073,77500.0
2008-06-30 12:30:00,16.47,16.5,16.45,16.45,94500.0,12.8073,12.8307,12.7918,12.7918,94500.0
2008-06-30 13:00:00,16.45,16.47,16.44,16.44,121500.0,12.7918,12.8073,12.784,12.784,121500.0
2008-06-30 13:30:00,16.44,16.44,16.36,16.38,76000.0,12.784,12.784,12.7218,12.7374,76000.0
2008-06-30 14:00:00,16.39,16.42,16.38,16.42,76500.0,12.7451,12.7685,12.7374,12.7685,76500.0
2008-06-30 14:30:00,16.4,16.42,16.39,16.4,80000.0,12.7529,12.7685,12.7451,12.7529,80000.0
2008-06-30 15:00:00,16.4,16.44,16.4,16.4,60000.0,12.7529,12.784,12.7529,12.7529,60000.0
2008-06-30 15:30:00,16.41,16.42,16.31,16.32,644500.0,12.7607,12.7685,12.6829,12.6907,644500.0
2008-07-01 09:30:00,16.14,16.19,16.1,16.15,736500.0,12.5507,12.5896,12.5196,12.5585,736500.0
2008-07-01 10:00:00,16.17,16.27,16.17,16.2,357500.0,12.5741,12.6518,12.5741,12.5974,357500.0
2008-07-01 10:30:00,16.2,16.26,16.2,16.25,205000.0,12.5974,12.644,12.5974,12.6363,205000.0
2008-07-01 11:00:00,16.26,16.3,16.25,16.25,499500.0,12.644,12.6752,12.6363,12.6363,499500.0
2008-07-01 11:30:00,16.25,16.26,16.18,16.18,160000.0,12.6363,12.644,12.5818,12.5818,160000.0
2008-07-01 12:00:00,16.18,16.18,16.03,16.04,193500.0,12.5818,12.5818,12.4652,12.473,193500.0
2008-07-01 12:30:00,16.04,16.1,16.03,16.08,142000.0,12.473,12.5196,12.4652,12.5041,142000.0
2008-07-01 13:00:00,16.08,16.11,16.05,16.09,151500.0,12.5041,12.5274,12.4808,12.5119,151500.0
2008-07-01 13:30:00,16.07,16.18,16.05,16.16,217000.0,12.4963,12.5818,12.4808,12.5663,217000.0
2008-07-01 14:00:00,16.15,16.27,16.15,16.23,468000.0,12.5585,12.6518,12.5585,12.6207,468000.0
2008-07-01 14:30:00,16.23,16.35,16.21,16.3,182000.0,12.6207,12.714,12.6052,12.6752,182000.0
2008-07-01 15:00:00,16.3,16.31,16.25,16.28,202500.0,12.6752,12.6829,12.6363,12.6596,202500.0
2008-07-01 15:30:00,16.27,16.36,16.27,16.36,203000.0,12.6518,12.7218,12.6518,12.7218,203000.0
2008-07-01 16:00:00,16.34,16.34,16.34,16.34,2000.0,12.7063,12.7063,12.7063,12.7063,2000.0
2008-07-02 09:30:00,16.36,16.43,16.33,16.36,361500.0,12.7218,12.7762,12.6985,12.7218,361500.0
2008-07-02 10:00:00,16.36,16.39,16.27,16.29,81000.0,12.7218,12.7451,12.6518,12.6674,81000.0
2008-07-02 10:30:00,16.29,16.32,16.25,16.3,136000.0,12.6674,12.6907,12.6363,12.6752,136000.0
2008-07-02 11:00:00,16.29,16.29,16.19,16.19,96500.0,12.6674,12.6674,12.5896,12.5896,96500.0
2008-07-02 11:30:00,16.2,16.2,16.1,16.11,187000.0,12.5974,12.5974,12.5196,12.5274,187000.0
2008-07-02 12:00:00,16.12,16.16,16.11,16.12,348000.0,12.5352,12.5663,12.5274,12.5352,348000.0
2008-07-02 12:30:00,16.12,16.16,16.1,16.15,373500.0,12.5352,12.5663,12.5196,12.5585,373500.0
2008-07-02 13:00:00,16.15,16.15,16.1,16.15,234500.0,12.5585,12.5585,12.5196,12.5585,234500.0
2008-07-02 13:30:00,16.14,16.21,16.14,16.19,330500.0,12.5507,12.6052,12.5507,12.5896,330500.0
2008-07-02 14:00:00,16.2,16.22,16.09,16.09,355000.0,12.5974,12.6129,12.5119,12.5119,355000.0
2008-07-02 14:30:00,16.09,16.12,16.03,16.04,278000.0,12.5119,12.5352,12.4652,12.473,278000.0
2008-07-02 15:00:00,16.04,16.05,15.97,15.97,383000.0,12.473,12.4808,12.4185,12.4185,383000.0
2008-07-02 15:30:00,15.97,15.97,15.85,15.85,555000.0,12.4185,12.4185,12.3252,12.3252,555000.0
2008-07-02 16:00:00,15.85,15.86,15.85,15.86,201500.0,12.3252,12.333,12.3252,12.333,201500.0
2008-07-03 08:30:00,15.86,15.86,15.86,15.86,30000.0,12.333,12.333,12.333,12.333,30000.0
2008-07-03 09:00:00,15.9,15.91,15.89,15.89,8000.0,12.3641,12.3719,12.3563,12.3563,8000.0
2008-07-03 09:30:00,15.88,15.9,15.66,15.7,340000.0,12.3486,12.3641,12.1775,12.2086,340000.0
2008-07-03 10:00:00,15.69,15.71,15.6,15.7,282000.0,12.2008,12.2164,12.1308,12.2086,282000.0
2008-07-03 10:30:00,15.72,15.79,15.7,15.77,194500.0,12.2241,12.2786,12.2086,12.263,194500.0
2008-07-03 11:00:00,15.76,15.83,15.76,15.83,221500.0,12.2552,12.3097,12.2552,12.3097,221500.0
2008-07-03 11:30:00,15.83,15.83,15.75,15.76,213500.0,12.3097,12.3097,12.2475,12.2552,213500.0
2008-07-03 12:00:00,15.76,15.76,15.67,15.74,137500.0,12.2552,12.2552,12.1853,12.2397,137500.0
2008-07-03 12:30:00,15.74,15.74,15.67,15.68,254000.0,12.2397,12.2397,12.1853,12.193,254000.0
2008-07-07 09:30:00,15.8,15.85,15.78,15.84,437500.0,12.2863,12.3252,12.2708,12.3175,437500.0
2008-07-07 10:00:00,15.84,15.84,15.74,15.75,136000.0,12.3175,12.3175,12.2397,12.2475,136000.0
2008-07-07 10:30:00,15.75,15.79,15.73,15.74,122500.0,12.2475,12.2786,12.2319,12.2397,122500.0
2008-07-07 11:00:00,15.74,15.76,15.69,15.72,158000.0,12.2397,12.2552,12.2008,12.2241,158000.0
2008-07-07 11:30:00,15.73,15.74,15.67,15.68,99500.0,12.2319,12.2397,12.1853,12.193,99500.0
2008-07-07 12:00:00,15.68,15.69,15.52,15.52,143500.0,12.193,12.2008,12.0686,12.0686,143500.0
2008-07-07 12:30:00,15.53,15.56,15.44,15.45,393500.0,12.0764,12.0997,12.0064,12.0142,393500.0
2008-07-07 13:00:00,15.45,15.46,15.4,15.44,383500.0,12.0142,12.022,11.9753,12.0064,383500.0
2008-07-07 13:30:00,15.43,15.47,15.42,15.44,119000.0,11.9986,12.0297,11.9909,12.0064,119000.0
2008-07-07 14:00:00,15.47,15.49,15.42,15.46,298000.0,12.0297,12.0453,11.9909,12.022,298000.0
2008-07-07 14:30:00,15.46,15.47,15.4,15.44,295500.0,12.022,12.0297,11.9753,12.0064,295500.0
2008-07-07 15:00:00,15.44,15.65,15.44,15.65,817000.0,12.0064,12.1697,12.0064,12.1697,817000.0
2008-07-07 15:30:00,15.66,15.71,15.55,15.55,948500.0,12.1775,12.2164,12.0919,12.0919,948500.0
2008-07-08 09:30:00,15.56,15.6,15.47,15.51,309500.0,12.0997,12.1308,12.0297,12.0608,309500.0
2008-07-08 10:00:00,15.5,15.53,15.43,15.45,330500.0,12.0531,12.0764,11.9986,12.0142,330500.0
2008-07-08 10:30:00,15.45,15.47,15.35,15.42,262000.0,12.0142,12.0297,11.9364,11.9909,262000.0
2008-07-08 11:00:00,15.42,15.53,15.4,15.53,318500.0,11.9909,12.0764,11.9753,12.0764,318500.0
2008-07-08 11:30:00,15.53,15.53,15.48,15.5,62000.0,12.0764,12.0764,12.0375,12.0531,62000.0
2008-07-08 12:00:00,15.5,15.58,15.49,15.57,155000.0,12.0531,12.1153,12.0453,12.1075,155000.0
2008-07-08 12:30:00,15.58,15.6,15.54,15.55,169000.0,12.1153,12.1308,12.0842,12.0919,169000.0
2008-07-08 13:00:00,15.54,15.59,15.5,15.53,551500.0,12.0842,12.123,12.0531,12.0764,551500.0
2008-07-08 13:30:00,15.53,15.55,15.47,15.52,165000.0,12.0764,12.0919,12.0297,12.0686,165000.0
2008-07-08 14:00:00,15.51,15.58,15.51,15.57,246500.0,12.0608,12.1153,12.0608,12.1075,246500.0
2008-07-08 14:30:00,15.58,15.75,15.56,15.75,518000.0,12.1153,12.2475,12.0997,12.2475,518000.0
2008-07-08 15:00:00,15.75,15.81,15.74,15.81,162500.0,12.2475,12.2941,12.2397,12.2941,162500.0
2008-07-08 15:30:00,15.82,15.92,15.8,15.91,228000.0,12.3019,12.3797,12.2863,12.3719,228000.0
2008-07-08 16:00:00,15.92,15.92,15.91,15.91,5000.0,12.3797,12.3797,12.3719,12.3719,5000.0
2008-07-09 09:30:00,15.94,15.98,15.89,15.93,771000.0,12.3952,12.4263,12.3563,12.3874,771000.0
2008-07-09 10:00:00,15.93,16.04,15.91,16.02,710500.0,12.3874,12.473,12.3719,12.4574,710500.0
2008-07-09 10:30:00,16.02,16.04,15.96,16.02,437500.0,12.4574,12.473,12.4108,12.4574,437500.0
2008-07-09 11:00:00,16.03,16.07,16.01,16.06,723000.0,12.4652,12.4963,12.4496,12.4885,723000.0
2008-07-09 11:30:00,16.06,16.06,15.99,16.0,303500.0,12.4885,12.4885,12.4341,12.4419,303500.0
2008-07-09 12:00:00,16.0,16.02,15.97,16.0,193500.0,12.4419,12.4574,12.4185,12.4419,193500.0
2008-07-09 12:30:00,16.01,16.01,15.94,15.95,194500.0,12.4496,12.4496,12.3952,12.403,194500.0
2008-07-09 13:00:00,15.95,15.96,15.9,15.93,255500.0,12.403,12.4108,12.3641,12.3874,255500.0
2008-07-09 13:30:00,15.94,15.97,15.93,15.96,94500.0,12.3952,12.4185,12.3874,12.4108,94500.0
2008-07-09 14:00:00,15.95,15.98,15.89,15.92,587500.0,12.403,12.4263,12.3563,12.3797,587500.0
2008-07-09 14:30:00,15.92,15.93,15.79,15.8,475500.0,12.3797,12.3874,12.2786,12.2863,475500.0
2008-07-09 15:00:00,15.79,15.8,15.75,15.77,382000.0,12.2786,12.2863,12.2475,12.263,382000.0
2008-07-09 15:30:00,15.77,15.8,15.66,15.68,685500.0,12.263,12.2863,12.1775,12.193,685500.0
2008-07-09 16:00:00,15.68,15.71,15.67,15.71,158000.0,12.193,12.2164,12.1853,12.2164,158000.0
2008-07-10 09:30:00,15.69,15.79,15.67,15.7,221500.0,12.2008,12.2786,12.1853,12.2086,221500.0
2008-07-10 10:00:00,15.7,15.73,15.56,15.63,283500.0,12.2086,12.2319,12.0997,12.1542,283500.0
2008-07-10 10:30:00,15.63,15.76,15.61,15.69,259500.0,12.1542,12.2552,12.1386,12.2008,259500.0
2008-07-10 11:00:00,15.69,15.73,15.64,15.66,365000.0,12.2008,12.2319,12.1619,12.1775,365000.0
2008-07-10 11:30:00,15.64,15.73,15.64,15.69,322500.0,12.1619,12.2319,12.1619,12.2008,322500.0
2008-07-10 12:00:00,15.73,15.79,15.71,15.74,155000.0,12.2319,12.2786,12.2164,12.2397,155000.0
2008-07-10 12:30:00,15.74,15.76,15.69,15.7,132500.0,12.2397,12.2552,12.2008,12.2086,132500.0
2008-07-10 13:00:00,15.71,15.79,15.71,15.79,165000.0,12.2164,12.2786,12.2164,12.2786,165000.0
2008-07-10 13:30:00,15.79,15.85,15.79,15.8,142500.0,12.2786,12.3252,12.2786,12.2863,142500.0
2008-07-10 14:00:00,15.8,15.81,15.64,15.68,250500.0,12.2863,12.2941,12.1619,12.193,250500.0
2008-07-10 14:30:00,15.68,15.7,15.58,15.6,255000.0,12.193,12.2086,12.1153,12.1308,255000.0
2008-07-10 15:00:00,15.6,15.73,15.6,15.71,290000.0,12.1308,12.2319,12.1308,12.2164,290000.0
2008-07-10 15:30:00,15.72,15.77,15.67,15.77,184500.0,12.2241,12.263,12.1853,12.263,184500.0
2008-07-11 09:30:00,15.66,15.71,15.53,15.68,333500.0,12.1775,12.2164,12.0764,12.193,333500.0
2008-07-11 10:00:00,15.68,15.73,15.56,15.61,302000.0,12.193,12.2319,12.0997,12.1386,302000.0
2008-07-11 10:30:00,15.6,15.64,15.56,15.62,189500.0,12.1308,12.1619,12.0997,12.1464,189500.0
2008-07-11 11:00:00,15.6,15.63,15.52,15.52,108500.0,12.1308,12.1542,12.0686,12.0686,108500.0
2008-07-11 11:30:00,15.51,15.6,15.47,15.6,180500.0,12.0608,12.1308,12.0297,12.1308,180500.0
2008-07-11 12:00:00,15.6,15.6,15.51,15.52,181000.0,12.1308,12.1308,12.0608,12.0686,181000.0
2008-07-11 12:30:00,15.53,15.53,15.45,15.48,216000.0,12.0764,12.0764,12.0142,12.0375,216000.0
2008-07-11 13:00:00,15.49,15.55,15.44,15.53,205000.0,12.0453,12.0919,12.0064,12.0764,205000.0
2008-07-11 13:30:00,15.52,15.63,15.52,15.6,158000.0,12.0686,12.1542,12.0686,12.1308,158000.0
2008-07-11 14:00:00,15.6,15.68,15.57,15.6,141000.0,12.1308,12.193,12.1075,12.1308,141000.0
2008-07-11 14:30:00,15.61,15.8,15.56,15.79,514500.0,12.1386,12.2863,12.0997,12.2786,514500.0
2008-07-11 15:00:00,15.8,15.88,15.69,15.71,340500.0,12.2863,12.3486,12.2008,12.2164,340500.0
2008-07-11 15:30:00,15.72,15.73,15.63,15.71,216500.0,12.2241,12.2319,12.1542,12.2164,216500.0
2008-07-14 09:30:00,15.82,15.87,15.64,15.64,348500.0,12.3019,12.3408,12.1619,12.1619,348500.0
2008-07-14 10:00:00,15.63,15.7,15.58,15.61,371500.0,12.1542,12.2086,12.1153,12.1386,371500.0
2008-07-14 10:30:00,15.63,15.71,15.59,15.7,285500.0,12.1542,12.2164,12.123,12.2086,285500.0
2008-07-14 11:00:00,15.7,15.71,15.6,15.63,284500.0,12.2086,12.2164,12.1308,12.1542,284500.0
2008-07-14 11:30:00,15.63,15.64,15.48,15.54,243500.0,12.1542,12.1619,12.0375,12.0842,243500.0
2008-07-14 12:00:00,15.55,15.57,15.51,15.53,266000.0,12.0919,12.1075,12.0608,12.0764,266000.0
2008-07-14 12:30:00,15.53,15.56,15.49,15.55,117500.0,12.0764,12.0997,12.0453,12.0919,117500.0
2008-07-14 13:00:00,15.53,15.54,15.49,15.51,122500.0,12.0764,12.0842,12.0453,12.0608,122500.0
2008-07-14 13:30:00,15.52,15.59,15.5,15.57,160000.0,12.0686,12.123,12.0531,12.1075,160000.0
2008-07-14 14:00:00,15.57,15.6,15.56,15.58,99500.0,12.1075,12.1308,12.0997,12.1153,99500.0
2008-07-14 14:30:00,15.59,15.61,15.53,15.55,234500.0,12.123,12.1386,12.0764,12.0919,234500.0
2008-07-14 15:00:00,15.55,15.64,15.52,15.61,213500.0,12.0919,12.1619,12.0686,12.1386,213500.0
2008-07-14 15:30:00,15.62,15.67,15.55,15.55,301500.0,12.1464,12.1853,12.0919,12.0919,301500.0
2008-07-15 09:30:00,15.4,15.42,15.27,15.28,420500.0,11.9753,11.9909,11.8742,11.882,420500.0
2008-07-15 10:00:00,15.29,15.29,15.13,15.22,599000.0,11.8898,11.8898,11.7653,11.8353,599000.0
2008-07-15 10:30:00,15.21,15.32,15.19,15.28,274500.0,11.8276,11.9131,11.812,11.882,274500.0
2008-07-15 11:00:00,15.29,15.43,15.29,15.33,765000.0,11.8898,11.9986,11.8898,11.9209,765000.0
2008-07-15 11:30:00,15.34,15.44,15.29,15.42,367500.0,11.9286,12.0064,11.8898,11.9909,367500.0
2008-07-15 12:00:00,15.42,15.48,15.39,15.46,212500.0,11.9909,12.0375,11.9675,12.022,212500.0
2008-07-15 12:30:00,15.46,15.54,15.45,15.52,162500.0,12.022,12.0842,12.0142,12.0686,162500.0
2008-07-15 13:00:00,15.53,15.59,15.45,15.47,177000.0,12.0764,12.123,12.0142,12.0297,177000.0
2008-07-15 13:30:00,15.46,15.54,15.44,15.5,96000.0,12.022,12.0842,12.0064,12.0531,96000.0
2008-07-15 14:00:00,15.51,15.54,15.45,15.51,190000.0,12.0608,12.0842,12.0142,12.0608,190000.0
2008-07-15 14:30:00,15.51,15.58,15.51,15.58,92500.0,12.0608,12.1153,12.0608,12.1153,92500.0
2008-07-15 15:00:00,15.56,15.65,15.53,15.53,200500.0,12.0997,12.1697,12.0764,12.0764,200500.0
2008-07-15 15:30:00,15.53,15.56,15.39,15.39,457500.0,12.0764,12.0997,11.9675,11.9675,457500.0
2008-07-15 16:00:00,15.41,15.41,15.39,15.39,36000.0,11.9831,11.9831,11.9675,11.9675,36000.0
2008-07-16 09:30:00,15.46,15.47,15.3,15.46,474500.0,12.022,12.0297,11.8975,12.022,474500.0
2008-07-16 10:00:00,15.46,15.48,15.34,15.39,291500.0,12.022,12.0375,11.9286,11.9675,291500.0
2008-07-16 10:30:00,15.4,15.5,15.37,15.47,312000.0,11.9753,12.0531,11.952,12.0297,312000.0
2008-07-16 11:00:00,15.48,15.53,15.46,15.49,200500.0,12.0375,12.0764,12.022,12.0453,200500.0
2008-07-16 11:30:00,15.49,15.51,15.46,15.49,98500.0,12.0453,12.0608,12.022,12.0453,98500.0
2008-07-16 12:00:00,15.49,15.55,15.48,15.55,190000.0,12.0453,12.0919,12.0375,12.0919,190000.0
2008-07-16 12:30:00,15.55,15.56,15.51,15.56,122000.0,12.0919,12.0997,12.0608,12.0997,122000.0
2008-07-16 13:00:00,15.55,15.61,15.54,15.6,227000.0,12.0919,12.1386,12.0842,12.1308,227000.0
2008-07-16 13:30:00,15.6,15.61,15.56,15.59,141500.0,12.1308,12.1386,12.0997,12.123,141500.0
2008-07-16 14:00:00,15.59,15.66,15.53,15.64,334000.0,12.123,12.1775,12.0764,12.1619,334000.0
2008-07-16 14:30:00,15.64,15.68,15.64,15.68,140500.0,12.1619,12.193,12.1619,12.193,140500.0
2008-07-16 15:00:00,15.68,15.72,15.67,15.72,81000.0,12.193,12.2241,12.1853,12.2241,81000.0
2008-07-16 15:30:00,15.73,15.78,15.7,15.78,369500.0,12.2319,12.2708,12.2086,12.2708,369500.0
2008-07-16 16:00:00,15.77,15.78,15.54,15.54,16000.0,12.263,12.2708,12.0842,12.0842,16000.0
2008-07-17 09:30:00,15.88,16.0,15.86,15.91,230500.0,12.3486,12.4419,12.333,12.3719,230500.0
2008-07-17 10:00:00,15.91,15.94,15.86,15.9,240000.0,12.3719,12.3952,12.333,12.3641,240000.0
2008-07-17 10:30:00,15.9,15.92,15.83,15.84,282500.0,12.3641,12.3797,12.3097,12.3175,282500.0
2008-07-17 11:00:00,15.84,15.86,15.75,15.81,559500.0,12.3175,12.333,12.2475,12.2941,559500.0
2008-07-17 11:30:00,15.81,15.88,15.81,15.85,307500.0,12.2941,12.3486,12.2941,12.3252,307500.0
2008-07-17 12:00:00,15.84,15.84,15.8,15.83,174000.0,12.3175,12.3175,12.2863,12.3097,174000.0
2008-07-17 12:30:00,15.82,15.84,15.78,15.82,106500.0,12.3019,12.3175,12.2708,12.3019,106500.0
2008-07-17 13:00:00,15.82,15.92,15.8,15.89,159500.0,12.3019,12.3797,12.2863,12.3563,159500.0
2008-07-17 13:30:00,15.91,15.96,15.9,15.95,120000.0,12.3719,12.4108,12.3641,12.403,120000.0
2008-07-17 14:00:00,15.95,16.0,15.95,15.99,128000.0,12.403,12.4419,12.403,12.4341,128000.0
2008-07-17 14:30:00,15.98,15.98,15.88,15.89,103500.0,12.4263,12.4263,12.3486,12.3563,103500.0
2008-07-17 15:00:00,15.9,15.94,15.89,15.92,146500.0,12.3641,12.3952,12.3563,12.3797,146500.0
2008-07-17 15:30:00,15.92,16.0,15.87,16.0,191500.0,12.3797,12.4419,12.3408,12.4419,191500.0
2008-07-18 09:30:00,16.07,16.07,15.9,15.92,158500.0,12.4963,12.4963,12.3641,12.3797,158500.0
2008-07-18 10:00:00,15.91,16.0,15.88,15.96,1346500.0,12.3719,12.4419,12.3486,12.4108,1346500.0
2008-07-18 10:30:00,15.98,16.03,15.94,16.0,1051000.0,12.4263,12.4652,12.3952,12.4419,1051000.0
2008-07-18 11:00:00,16.0,16.03,15.98,16.01,363000.0,12.4419,12.4652,12.4263,12.4496,363000.0
2008-07-18 11:30:00,16.02,16.03,15.96,15.96,81000.0,12.4574,12.4652,12.4108,12.4108,81000.0
2008-07-18 12:00:00,15.97,15.99,15.9,15.91,308000.0,12.4185,12.4341,12.3641,12.3719,308000.0
2008-07-18 12:30:00,15.9,15.93,15.87,15.88,200000.0,12.3641,12.3874,12.3408,12.3486,200000.0
2008-07-18 13:00:00,15.89,15.93,15.87,15.91,129500.0,12.3563,12.3874,12.3408,12.3719,129500.0
2008-07-18 13:30:00,15.9,15.95,15.88,15.92,143000.0,12.3641,12.403,12.3486,12.3797,143000.0
2008-07-18 14:00:00,15.92,15.97,15.91,15.95,200500.0,12.3797,12.4185,12.3719,12.403,200500.0
2008-07-18 14:30:00,15.95,15.95,15.89,15.91,127000.0,12.403,12.403,12.3563,12.3719,127000.0
2008-07-18 15:00:00,15.92,15.95,15.91,15.94,62000.0,12.3797,12.403,12.3719,12.3952,62000.0
2008-07-18 15:30:00,15.95,15.99,15.95,15.95,162000.0,12.403,12.4341,12.403,12.403,162000.0
2008-07-21 09:30:00,16.02,16.06,15.99,16.05,161500.0,12.4574,12.4885,12.4341,12.4808,161500.0
2008-07-21 10:00:00,16.04,16.06,15.98,15.99,183500.0,12.473,12.4885,12.4263,12.4341,183500.0
2008-07-21 10:30:00,15.99,16.03,15.96,16.0,85000.0,12.4341,12.4652,12.4108,12.4419,85000.0
2008-07-21 11:00:00,16.01,16.04,15.98,16.04,209000.0,12.4496,12.473,12.4263,12.473,209000.0
2008-07-21 11:30:00,16.03,16.03,15.94,15.94,118000.0,12.4652,12.4652,12.3952,12.3952,118000.0
2008-07-21 12:00:00,15.93,15.99,15.93,15.98,115500.0,12.3874,12.4341,12.3874,12.4263,115500.0
2008-07-21 12:30:00,15.98,16.01,15.97,15.99,77000.0,12.4263,12.4496,12.4185,12.4341,77000.0
2008-07-21 13:00:00,15.98,16.03,15.98,16.02,61500.0,12.4263,12.4652,12.4263,12.4574,61500.0
2008-07-21 13:30:00,16.02,16.06,16.02,16.03,83000.0,12.4574,12.4885,12.4574,12.4652,83000.0
2008-07-21 14:00:00,16.03,16.04,16.01,16.01,122500.0,12.4652,12.473,12.4496,12.4496,122500.0
2008-07-21 14:30:00,16.01,16.02,15.99,16.01,135000.0,12.4496,12.4574,12.4341,12.4496,135000.0
2008-07-21 15:00:00,16.01,16.06,15.99,16.05,54500.0,12.4496,12.4885,12.4341,12.4808,54500.0
2008-07-21 15:30:00,16.05,16.08,16.03,16.07,234500.0,12.4808,12.5041,12.4652,12.4963,234500.0
2008-07-21 16:00:00,16.07,16.09,16.02,16.02,5000.0,12.4963,12.5119,12.4574,12.4574,5000.0
2008-07-22 09:30:00,15.97,16.0,15.92,15.99,267500.0,12.4185,12.4419,12.3797,12.4341,267500.0
2008-07-22 10:00:00,15.99,16.07,15.99,16.04,235000.0,12.4341,12.4963,12.4341,12.473,235000.0
2008-07-22 10:30:00,16.03,16.06,16.01,16.02,131000.0,12.4652,12.4885,12.4496,12.4574,131000.0
2008-07-22 11:00:00,16.05,16.16,16.05,16.15,306500.0,12.4808,12.5663,12.4808,12.5585,306500.0
2008-07-22 11:30:00,16.15,16.15,16.1,16.12,82000.0,12.5585,12.5585,12.5196,12.5352,82000.0
2008-07-22 12:00:00,16.12,16.16,16.11,16.12,295500.0,12.5352,12.5663,12.5274,12.5352,295500.0
2008-07-22 12:30:00,16.12,16.12,16.09,16.1,125500.0,12.5352,12.5352,12.5119,12.5196,125500.0
2008-07-22 13:00:00,16.11,16.13,16.07,16.11,149000.0,12.5274,12.543,12.4963,12.5274,149000.0
2008-07-22 13:30:00,16.11,16.13,16.09,16.11,64500.0,12.5274,12.543,12.5119,12.5274,64500.0
2008-07-22 14:00:00,16.12,16.13,16.07,16.13,131000.0,12.5352,12.543,12.4963,12.543,131000.0
2008-07-22 14:30:00,16.13,16.17,16.11,16.15,120500.0,12.543,12.5741,12.5274,12.5585,120500.0
2008-07-22 15:00:00,16.15,16.18,16.14,16.16,158500.0,12.5585,12.5818,12.5507,12.5663,158500.0
2008-07-22 15:30:00,16.17,16.28,16.17,16.26,185500.0,12.5741,12.6596,12.5741,12.644,185500.0
2008-07-22 16:00:00,16.26,16.27,16.26,16.26,40000.0,12.644,12.6518,12.644,12.644,40000.0
2008-07-23 09:30:00,16.24,16.29,16.21,16.27,362000.0,12.6285,12.6674,12.6052,12.6518,362000.0
2008-07-23 10:00:00,16.26,16.43,16.25,16.41,206000.0,12.644,12.7762,12.6363,12.7607,206000.0
2008-07-23 10:30:00,16.4,16.47,16.4,16.4,284500.0,12.7529,12.8073,12.7529,12.7529,284500.0
2008-07-23 11:00:00,16.4,16.4,16.34,16.36,266500.0,12.7529,12.7529,12.7063,12.7218,266500.0
2008-07-23 11:30:00,16.37,16.37,16.3,16.31,179500.0,12.7296,12.7296,12.6752,12.6829,179500.0
2008-07-23 12:00:00,16.31,16.33,16.26,16.31,311500.0,12.6829,12.6985,12.644,12.6829,311500.0
2008-07-23 12:30:00,16.3,16.34,16.28,16.32,362000.0,12.6752,12.7063,12.6596,12.6907,362000.0
2008-07-23 13:00:00,16.33,16.34,16.29,16.32,241500.0,12.6985,12.7063,12.6674,12.6907,241500.0
2008-07-23 13:30:00,16.32,16.37,16.27,16.28,351000.0,12.6907,12.7296,12.6518,12.6596,351000.0
2008-07-23 14:00:00,16.28,16.37,16.28,16.37,245500.0,12.6596,12.7296,12.6596,12.7296,245500.0
2008-07-23 14:30:00,16.37,16.4,16.32,16.32,126500.0,12.7296,12.7529,12.6907,12.6907,126500.0
2008-07-23 15:00:00,16.32,16.35,16.3,16.31,218000.0,12.6907,12.714,12.6752,12.6829,218000.0
2008-07-23 15:30:00,16.31,16.33,16.28,16.29,233500.0,12.6829,12.6985,12.6596,12.6674,233500.0
2008-07-23 16:00:00,16.28,16.34,16.27,16.34,67000.0,12.6596,12.7063,12.6518,12.7063,67000.0
2008-07-24 09:30:00,16.3,16.3,16.15,16.17,406500.0,12.6752,12.6752,12.5585,12.5741,406500.0
2008-07-24 10:00:00,16.16,16.16,16.08,16.13,317000.0,12.5663,12.5663,12.5041,12.543,317000.0
2008-07-24 10:30:00,16.15,16.15,16.05,16.05,644000.0,12.5585,12.5585,12.4808,12.4808,644000.0
2008-07-24 11:00:00,16.05,16.07,15.94,15.94,623500.0,12.4808,12.4963,12.3952,12.3952,623500.0
2008-07-24 11:30:00,15.94,15.98,15.9,15.98,426500.0,12.3952,12.4263,12.3641,12.4263,426500.0
2008-07-24 12:00:00,15.98,15.99,15.94,15.94,517500.0,12.4263,12.4341,12.3952,12.3952,517500.0
2008-07-24 12:30:00,15.94,15.99,15.93,15.98,345500.0,12.3952,12.4341,12.3874,12.4263,345500.0
2008-07-24 13:00:00,15.97,16.04,15.95,16.0,323500.0,12.4185,12.473,12.403,12.4419,323500.0
2008-07-24 13:30:00,15.99,16.01,15.95,15.95,89500.0,12.4341,12.4496,12.403,12.403,89500.0
2008-07-24 14:00:00,15.94,15.96,15.88,15.92,123000.0,12.3952,12.4108,12.3486,12.3797,123000.0
2008-07-24 14:30:00,15.92,15.92,15.85,15.88,497000.0,12.3797,12.3797,12.3252,12.3486,497000.0
2008-07-24 15:00:00,15.89,15.93,15.83,15.84,181000.0,12.3563,12.3874,12.3097,12.3175,181000.0
2008-07-24 15:30:00,15.83,15.85,15.77,15.8,172000.0,12.3097,12.3252,12.263,12.2863,172000.0
2008-07-24 16:00:00,15.83,15.86,15.82,15.84,76500.0,12.3097,12.333,12.3019,12.3175,76500.0
2008-07-25 09:30:00,15.89,15.92,15.79,15.9,462000.0,12.3563,12.3797,12.2786,12.3641,462000.0
2008-07-25 10:00:00,15.91,15.96,15.84,15.84,368500.0,12.3719,12.4108,12.3175,12.3175,368500.0
2008-07-25 10:30:00,15.83,15.94,15.81,15.94,201000.0,12.3097,12.3952,12.2941,12.3952,201000.0
2008-07-25 11:00:00,15.93,15.93,15.87,15.89,88500.0,12.3874,12.3874,12.3408,12.3563,88500.0
2008-07-25 11:30:00,15.9,15.93,15.88,15.89,175500.0,12.3641,12.3874,12.3486,12.3563,175500.0
2008-07-25 12:00:00,15.89,15.9,15.86,15.89,168000.0,12.3563,12.3641,12.333,12.3563,168000.0
2008-07-25 12:30:00,15.89,15.91,15.86,15.9,157500.0,12.3563,12.3719,12.333,12.3641,157500.0
2008-07-25 13:00:00,15.9,15.92,15.83,15.84,218000.0,12.3641,12.3797,12.3097,12.3175,218000.0
2008-07-25 13:30:00,15.84,15.87,15.79,15.82,202000.0,12.3175,12.3408,12.2786,12.3019,202000.0
2008-07-25 14:00:00,15.83,15.86,15.82,15.83,275500.0,12.3097,12.333,12.3019,12.3097,275500.0
2008-07-25 14:30:00,15.83,15.88,15.83,15.87,184000.0,12.3097,12.3486,12.3097,12.3408,184000.0
2008-07-25 15:00:00,15.87,15.87,15.82,15.84,140500.0,12.3408,12.3408,12.3019,12.3175,140500.0
2008-07-25 15:30:00,15.84,15.87,15.81,15.86,138000.0,12.3175,12.3408,12.2941,12.333,138000.0
2008-07-25 16:00:00,15.86,15.87,15.86,15.87,6000.0,12.333,12.3408,12.333,12.3408,6000.0
2008-07-28 09:30:00,15.84,15.94,15.84,15.88,108500.0,12.3175,12.3952,12.3175,12.3486,108500.0
2008-07-28 10:00:00,15.89,15.92,15.88,15.89,215500.0,12.3563,12.3797,12.3486,12.3563,215500.0
2008-07-28 10:30:00,15.89,15.9,15.86,15.87,230500.0,12.3563,12.3641,12.333,12.3408,230500.0
2008-07-28 11:00:00,15.86,15.87,15.8,15.81,103500.0,12.333,12.3408,12.2863,12.2941,103500.0
2008-07-28 11:30:00,15.81,15.83,15.77,15.81,95000.0,12.2941,12.3097,12.263,12.2941,95000.0
2008-07-28 12:00:00,15.81,15.82,15.79,15.8,88000.0,12.2941,12.3019,12.2786,12.2863,88000.0
2008-07-28 12:30:00,15.8,15.82,15.76,15.77,155500.0,12.2863,12.3019,12.2552,12.263,155500.0
2008-07-28 13:00:00,15.77,15.78,15.76,15.78,78000.0,12.263,12.2708,12.2552,12.2708,78000.0
2008-07-28 13:30:00,15.77,15.77,15.74,15.75,132000.0,12.263,12.263,12.2397,12.2475,132000.0
2008-07-28 14:00:00,15.75,15.76,15.71,15.71,118500.0,12.2475,12.2552,12.2164,12.2164,118500.0
2008-07-28 14:30:00,15.71,15.78,15.69,15.69,130500.0,12.2164,12.2708,12.2008,12.2008,130500.0
2008-07-28 15:00:00,15.7,15.74,15.7,15.74,202000.0,12.2086,12.2397,12.2086,12.2397,202000.0
2008-07-28 15:30:00,15.74,15.74,15.66,15.69,86000.0,12.2397,12.2397,12.1775,12.2008,86000.0
2008-07-28 16:00:00,15.69,15.79,15.69,15.79,56000.0,12.2008,12.2786,12.2008,12.2786,56000.0
2008-07-29 09:30:00,15.72,15.84,15.72,15.83,83500.0,12.2241,12.3175,12.2241,12.3097,83500.0
2008-07-29 10:00:00,15.84,15.91,15.84,15.86,190000.0,12.3175,12.3719,12.3175,12.333,190000.0
2008-07-29 10:30:00,15.87,15.89,15.85,15.86,213000.0,12.3408,12.3563,12.3252,12.333,213000.0
2008-07-29 11:00:00,15.86,15.86,15.82,15.85,188000.0,12.333,12.333,12.3019,12.3252,188000.0
2008-07-29 11:30:00,15.85,15.9,15.84,15.87,291500.0,12.3252,12.3641,12.3175,12.3408,291500.0
2008-07-29 12:00:00,15.87,15.9,15.87,15.9,207000.0,12.3408,12.3641,12.3408,12.3641,207000.0
2008-07-29 12:30:00,15.9,15.9,15.85,15.88,81000.0,12.3641,12.3641,12.3252,12.3486,81000.0
2008-07-29 13:00:00,15.88,15.91,15.86,15.91,62500.0,12.3486,12.3719,12.333,12.3719,62500.0
2008-07-29 13:30:00,15.93,15.95,15.92,15.94,108500.0,12.3874,12.403,12.3797,12.3952,108500.0
2008-07-29 14:00:00,15.95,15.95,15.89,15.92,177500.0,12.403,12.403,12.3563,12.3797,177500.0
2008-07-29 14:30:00,15.93,15.94,15.87,15.93,193000.0,12.3874,12.3952,12.3408,12.3874,193000.0
2008-07-29 15:00:00,15.93,15.99,15.92,15.97,206500.0,12.3874,12.4341,12.3797,12.4185,206500.0
2008-07-29 15:30:00,15.96,16.03,15.95,16.03,133000.0,12.4108,12.4652,12.403,12.4652,133000.0
2008-07-29 16:00:00,16.01,16.03,15.89,15.89,22000.0,12.4496,12.4652,12.3563,12.3563,22000.0
2008-07-30 09:30:00,16.08,16.2,16.08,16.11,192000.0,12.5041,12.5974,12.5041,12.5274,192000.0
2008-07-30 10:00:00,16.12,16.16,16.11,16.16,248000.0,12.5352,12.5663,12.5274,12.5663,248000.0
2008-07-30 10:30:00,16.16,16.18,16.12,16.13,319500.0,12.5663,12.5818,12.5352,12.543,319500.0
2008-07-30 11:00:00,16.13,16.16,16.11,16.13,172500.0,12.543,12.5663,12.5274,12.543,172500.0
2008-07-30 11:30:00,16.14,16.14,16.11,16.12,111500.0,12.5507,12.5507,12.5274,12.5352,111500.0
2008-07-30 12:00:00,16.12,16.13,16.08,16.1,127500.0,12.5352,12.543,12.5041,12.5196,127500.0
2008-07-30 12:30:00,16.1,16.1,16.0,16.02,332500.0,12.5196,12.5196,12.4419,12.4574,332500.0
2008-07-30 13:00:00,16.01,16.05,15.98,16.04,126500.0,12.4496,12.4808,12.4263,12.473,126500.0
2008-07-30 13:30:00,16.04,16.06,16.0,16.01,188500.0,12.473,12.4885,12.4419,12.4496,188500.0
2008-07-30 14:00:00,16.01,16.08,16.0,16.08,218500.0,12.4496,12.5041,12.4419,12.5041,218500.0
2008-07-30 14:30:00,16.08,16.12,16.07,16.1,210000.0,12.5041,12.5352,12.4963,12.5196,210000.0
2008-07-30 15:00:00,16.12,16.2,16.08,16.2,313000.0,12.5352,12.5974,12.5041,12.5974,313000.0
2008-07-30 15:30:00,16.21,16.25,16.21,16.24,460000.0,12.6052,12.6363,12.6052,12.6285,460000.0
2008-07-30 16:00:00,16.24,16.24,16.12,16.12,136500.0,12.6285,12.6285,12.5352,12.5352,136500.0
2008-07-31 09:30:00,16.11,16.22,16.07,16.18,290000.0,12.5274,12.6129,12.4963,12.5818,290000.0
2008-07-31 10:00:00,16.18,16.25,16.14,16.24,285000.0,12.5818,12.6363,12.5507,12.6285,285000.0
2008-07-31 10:30:00,16.24,16.24,16.2,16.22,165000.0,12.6285,12.6285,12.5974,12.6129,165000.0
2008-07-31 11:00:00,16.22,16.22,16.14,16.14,84500.0,12.6129,12.6129,12.5507,12.5507,84500.0
2008-07-31 11:30:00,16.13,16.13,16.09,16.13,164500.0,12.543,12.543,12.5119,12.543,164500.0
2008-07-31 12:00:00,16.12,16.13,16.03,16.05,163000.0,12.5352,12.543,12.4652,12.4808,163000.0
2008-07-31 12:30:00,16.05,16.11,16.05,16.07,129000.0,12.4808,12.5274,12.4808,12.4963,129000.0
2008-07-31 13:00:00,16.07,16.12,16.07,16.1,95000.0,12.4963,12.5352,12.4963,12.5196,95000.0
2008-07-31 13:30:00,16.1,16.13,16.07,16.07,106000.0,12.5196,12.543,12.4963,12.4963,106000.0
2008-07-31 14:00:00,16.07,16.12,16.07,16.1,107000.0,12.4963,12.5352,12.4963,12.5196,107000.0
2008-07-31 14:30:00,16.1,16.17,16.1,16.15,136500.0,12.5196,12.5741,12.5196,12.5585,136500.0
2008-07-31 15:00:00,16.17,16.17,16.11,16.12,143000.0,12.5741,12.5741,12.5274,12.5352,143000.0
2008-07-31 15:30:00,16.11,16.11,16.01,16.01,349000.0,12.5274,12.5274,12.4496,12.4496,349000.0
2008-07-31 16:00:00,16.0,16.05,15.99,16.05,475500.0,12.4419,12.4808,12.4341,12.4808,475500.0
2008-08-01 09:30:00,16.05,16.09,15.87,15.93,445000.0,12.4808,12.5119,12.3408,12.3874,445000.0
2008-08-01 10:00:00,15.92,15.97,15.89,15.93,310500.0,12.3797,12.4185,12.3563,12.3874,310500.0
2008-08-01 10:30:00,15.94,16.05,15.93,16.04,228500.0,12.3952,12.4808,12.3874,12.473,228500.0
2008-08-01 11:00:00,16.04,16.05,15.99,16.04,112500.0,12.473,12.4808,12.4341,12.473,112500.0
2008-08-01 11:30:00,16.04,16.11,16.04,16.08,159000.0,12.473,12.5274,12.473,12.5041,159000.0
2008-08-01 12:00:00,16.08,16.08,16.01,16.02,108500.0,12.5041,12.5041,12.4496,12.4574,108500.0
2008-08-01 12:30:00,16.02,16.02,15.96,15.97,114500.0,12.4574,12.4574,12.4108,12.4185,114500.0
2008-08-01 13:00:00,15.97,16.06,15.96,16.05,229000.0,12.4185,12.4885,12.4108,12.4808,229000.0
2008-08-01 13:30:00,16.05,16.07,16.03,16.04,142000.0,12.4808,12.4963,12.4652,12.473,142000.0
2008-08-01 14:00:00,16.05,16.06,15.98,16.0,240000.0,12.4808,12.4885,12.4263,12.4419,240000.0
2008-08-01 14:30:00,16.0,16.02,15.97,16.02,153500.0,12.4419,12.4574,12.4185,12.4574,153500.0
2008-08-01 15:00:00,16.03,16.04,15.98,16.02,183500.0,12.4652,12.473,12.4263,12.4574,183500.0
2008-08-01 15:30:00,16.0,16.06,15.98,15.99,330500.0,12.4419,12.4885,12.4263,12.4341,330500.0
2008-08-01 16:00:00,15.99,16.0,15.79,16.0,46000.0,12.4341,12.4419,12.2786,12.4419,46000.0
2008-08-04 09:30:00,16.0,16.0,15.84,15.87,177500.0,12.4419,12.4419,12.3175,12.3408,177500.0
2008-08-04 10:00:00,15.85,15.86,15.8,15.82,211500.0,12.3252,12.333,12.2863,12.3019,211500.0
2008-08-04 10:30:00,15.82,15.82,15.72,15.73,144000.0,12.3019,12.3019,12.2241,12.2319,144000.0
2008-08-04 11:00:00,15.72,15.73,15.68,15.69,216500.0,12.2241,12.2319,12.193,12.2008,216500.0
2008-08-04 11:30:00,15.69,15.78,15.68,15.76,321500.0,12.2008,12.2708,12.193,12.2552,321500.0
2008-08-04 12:00:00,15.76,15.78,15.74,15.76,285500.0,12.2552,12.2708,12.2397,12.2552,285500.0
2008-08-04 12:30:00,15.76,15.77,15.71,15.71,104000.0,12.2552,12.263,12.2164,12.2164,104000.0
2008-08-04 13:00:00,15.72,15.72,15.69,15.7,170500.0,12.2241,12.2241,12.2008,12.2086,170500.0
2008-08-04 13:30:00,15.69,15.73,15.69,15.71,206500.0,12.2008,12.2319,12.2008,12.2164,206500.0
2008-08-04 14:00:00,15.72,15.77,15.71,15.75,216000.0,12.2241,12.263,12.2164,12.2475,216000.0
2008-08-04 14:30:00,15.76,15.81,15.75,15.79,220500.0,12.2552,12.2941,12.2475,12.2786,220500.0
2008-08-04 15:00:00,15.79,15.8,15.69,15.7,366500.0,12.2786,12.2863,12.2008,12.2086,366500.0
2008-08-04 15:30:00,15.69,15.73,15.66,15.69,269500.0,12.2008,12.2319,12.1775,12.2008,269500.0
2008-08-04 16:00:00,15.7,15.73,15.68,15.71,167500.0,12.2086,12.2319,12.193,12.2164,167500.0
2008-08-05 09:30:00,15.81,15.83,15.73,15.83,1349000.0,12.2941,12.3097,12.2319,12.3097,1349000.0
2008-08-05 10:00:00,15.84,15.88,15.84,15.86,209500.0,12.3175,12.3486,12.3175,12.333,209500.0
2008-08-05 10:30:00,15.86,15.87,15.83,15.84,109500.0,12.333,12.3408,12.3097,12.3175,109500.0
2008-08-05 11:00:00,15.85,15.85,15.83,15.84,99000.0,12.3252,12.3252,12.3097,12.3175,99000.0
2008-08-05 11:30:00,15.85,15.87,15.84,15.87,52000.0,12.3252,12.3408,12.3175,12.3408,52000.0
2008-08-05 12:00:00,15.88,15.89,15.86,15.86,112500.0,12.3486,12.3563,12.333,12.333,112500.0
2008-08-05 12:30:00,15.87,15.87,15.84,15.85,103500.0,12.3408,12.3408,12.3175,12.3252,103500.0
2008-08-05 13:00:00,15.85,15.87,15.85,15.86,49000.0,12.3252,12.3408,12.3252,12.333,49000.0
2008-08-05 13:30:00,15.86,15.89,15.85,15.86,84000.0,12.333,12.3563,12.3252,12.333,84000.0
2008-08-05 14:00:00,15.87,15.91,15.82,15.88,426500.0,12.3408,12.3719,12.3019,12.3486,426500.0
2008-08-05 14:30:00,15.88,15.93,15.85,15.9,247000.0,12.3486,12.3874,12.3252,12.3641,247000.0
2008-08-05 15:00:00,15.9,15.92,15.88,15.89,91000.0,12.3641,12.3797,12.3486,12.3563,91000.0
2008-08-05 15:30:00,15.9,16.03,15.9,16.01,205000.0,12.3641,12.4652,12.3641,12.4496,205000.0
2008-08-05 16:00:00,16.01,16.04,15.84,15.84,61500.0,12.4496,12.473,12.3175,12.3175,61500.0
2008-08-06 09:30:00,15.99,16.01,15.93,16.01,241500.0,12.4341,12.4496,12.3874,12.4496,241500.0
2008-08-06 10:00:00,16.02,16.02,15.98,15.99,139500.0,12.4574,12.4574,12.4263,12.4341,139500.0
2008-08-06 10:30:00,15.99,16.0,15.96,15.97,234500.0,12.4341,12.4419,12.4108,12.4185,234500.0
2008-08-06 11:00:00,15.96,16.01,15.94,16.01,122500.0,12.4108,12.4496,12.3952,12.4496,122500.0
2008-08-06 11:30:00,16.0,16.0,15.98,15.99,112500.0,12.4419,12.4419,12.4263,12.4341,112500.0
2008-08-06 12:00:00,15.99,16.03,15.98,16.02,77500.0,12.4341,12.4652,12.4263,12.4574,77500.0
2008-08-06 12:30:00,16.03,16.06,16.01,16.03,103000.0,12.4652,12.4885,12.4496,12.4652,103000.0
2008-08-06 13:00:00,16.03,16.04,16.01,16.03,86000.0,12.4652,12.473,12.4496,12.4652,86000.0
2008-08-06 13:30:00,16.04,16.05,16.02,16.03,69000.0,12.473,12.4808,12.4574,12.4652,69000.0
2008-08-06 14:00:00,16.03,16.09,16.03,16.08,81000.0,12.4652,12.5119,12.4652,12.5041,81000.0
2008-08-06 14:30:00,16.09,16.17,16.09,16.17,138500.0,12.5119,12.5741,12.5119,12.5741,138500.0
2008-08-06 15:00:00,16.17,16.17,16.14,16.14,89000.0,12.5741,12.5741,12.5507,12.5507,89000.0
2008-08-06 15:30:00,16.13,16.15,16.11,16.13,171000.0,12.543,12.5585,12.5274,12.543,171000.0
2008-08-06 16:00:00,16.13,16.13,16.13,16.13,180500.0,12.543,12.543,12.543,12.543,180500.0
2008-08-07 09:30:00,16.04,16.04,15.94,16.01,323000.0,12.473,12.473,12.3952,12.4496,323000.0
2008-08-07 10:00:00,16.02,16.1,16.02,16.05,104500.0,12.4574,12.5196,12.4574,12.4808,104500.0
2008-08-07 10:30:00,16.05,16.09,16.04,16.09,124000.0,12.4808,12.5119,12.473,12.5119,124000.0
2008-08-07 11:00:00,16.1,16.1,16.05,16.06,46000.0,12.5196,12.5196,12.4808,12.4885,46000.0
2008-08-07 11:30:00,16.06,16.09,16.05,16.07,31500.0,12.4885,12.5119,12.4808,12.4963,31500.0
2008-08-07 12:00:00,16.05,16.07,16.04,16.07,28000.0,12.4808,12.4963,12.473,12.4963,28000.0
2008-08-07 12:30:00,16.07,16.12,16.05,16.09,236000.0,12.4963,12.5352,12.4808,12.5119,236000.0
2008-08-07 13:00:00,16.09,16.1,16.07,16.09,99500.0,12.5119,12.5196,12.4963,12.5119,99500.0
2008-08-07 13:30:00,16.09,16.1,16.05,16.05,130000.0,12.5119,12.5196,12.4808,12.4808,130000.0
2008-08-07 14:00:00,16.05,16.07,16.04,16.05,163500.0,12.4808,12.4963,12.473,12.4808,163500.0
2008-08-07 14:30:00,16.05,16.07,16.0,16.0,133000.0,12.4808,12.4963,12.4419,12.4419,133000.0
2008-08-07 15:00:00,16.0,16.02,15.96,15.97,156000.0,12.4419,12.4574,12.4108,12.4185,156000.0
2008-08-07 15:30:00,15.96,15.97,15.86,15.89,194000.0,12.4108,12.4185,12.333,12.3563,194000.0
2008-08-07 16:00:00,15.92,15.92,15.89,15.89,3500.0,12.3797,12.3797,12.3563,12.3563,3500.0
2008-08-08 09:30:00,15.9,15.97,15.88,15.96,235500.0,12.3641,12.4185,12.3486,12.4108,235500.0
2008-08-08 10:00:00,15.96,16.15,15.95,16.13,309000.0,12.4108,12.5585,12.403,12.543,309000.0
2008-08-08 10:30:00,16.13,16.14,16.1,16.13,273500.0,12.543,12.5507,12.5196,12.543,273500.0
2008-08-08 11:00:00,16.13,16.14,16.1,16.12,205500.0,12.543,12.5507,12.5196,12.5352,205500.0
2008-08-08 11:30:00,16.12,16.15,16.12,16.14,107000.0,12.5352,12.5585,12.5352,12.5507,107000.0
2008-08-08 12:00:00,16.14,16.18,16.13,16.18,118000.0,12.5507,12.5818,12.543,12.5818,118000.0
2008-08-08 12:30:00,16.17,16.18,16.15,16.16,77000.0,12.5741,12.5818,12.5585,12.5663,77000.0
2008-08-08 13:00:00,16.17,16.2,16.17,16.2,47000.0,12.5741,12.5974,12.5741,12.5974,47000.0
2008-08-08 13:30:00,16.2,16.24,16.2,16.21,145500.0,12.5974,12.6285,12.5974,12.6052,145500.0
2008-08-08 14:00:00,16.2,16.24,16.2,16.23,57500.0,12.5974,12.6285,12.5974,12.6207,57500.0
2008-08-08 14:30:00,16.24,16.25,16.21,16.22,75500.0,12.6285,12.6363,12.6052,12.6129,75500.0
2008-08-08 15:00:00,16.23,16.24,16.18,16.2,105000.0,12.6207,12.6285,12.5818,12.5974,105000.0
2008-08-08 15:30:00,16.2,16.25,16.19,16.24,298000.0,12.5974,12.6363,12.5896,12.6285,298000.0
2008-08-08 16:00:00,16.22,16.25,16.22,16.22,89000.0,12.6129,12.6363,12.6129,12.6129,89000.0
2008-08-11 09:30:00,16.22,16.24,16.19,16.23,365500.0,12.6129,12.6285,12.5896,12.6207,365500.0
2008-08-11 10:00:00,16.23,16.26,16.22,16.23,261500.0,12.6207,12.644,12.6129,12.6207,261500.0
2008-08-11 10:30:00,16.23,16.24,16.22,16.24,363500.0,12.6207,12.6285,12.6129,12.6285,363500.0
2008-08-11 11:00:00,16.24,16.32,16.24,16.32,425000.0,12.6285,12.6907,12.6285,12.6907,425000.0
2008-08-11 11:30:00,16.32,16.38,16.31,16.38,208500.0,12.6907,12.7374,12.6829,12.7374,208500.0
2008-08-11 12:00:00,16.38,16.44,16.37,16.43,230000.0,12.7374,12.784,12.7296,12.7762,230000.0
2008-08-11 12:30:00,16.43,16.43,16.4,16.42,181500.0,12.7762,12.7762,12.7529,12.7685,181500.0
2008-08-11 13:00:00,16.41,16.45,16.4,16.44,331000.0,12.7607,12.7918,12.7529,12.784,331000.0
2008-08-11 13:30:00,16.44,16.49,16.44,16.46,535500.0,12.784,12.8229,12.784,12.7996,535500.0
2008-08-11 14:00:00,16.46,16.46,16.39,16.42,358500.0,12.7996,12.7996,12.7451,12.7685,358500.0
2008-08-11 14:30:00,16.42,16.43,16.35,16.37,217000.0,12.7685,12.7762,12.714,12.7296,217000.0
2008-08-11 15:00:00,16.38,16.41,16.35,16.35,117500.0,12.7374,12.7607,12.714,12.714,117500.0
2008-08-11 15:30:00,16.35,16.4,16.31,16.4,417000.0,12.714,12.7529,12.6829,12.7529,417000.0
2008-08-11 16:00:00,16.41,16.41,16.4,16.4,19500.0,12.7607,12.7607,12.7529,12.7529,19500.0
2008-08-12 09:30:00,16.37,16.37,16.3,16.34,732500.0,12.7296,12.7296,12.6752,12.7063,732500.0
2008-08-12 10:00:00,16.35,16.37,16.31,16.31,739000.0,12.714,12.7296,12.6829,12.6829,739000.0
2008-08-12 10:30:00,16.31,16.33,16.27,16.32,1305000.0,12.6829,12.6985,12.6518,12.6907,1305000.0
2008-08-12 11:00:00,16.31,16.36,16.3,16.35,611500.0,12.6829,12.7218,12.6752,12.714,611500.0
2008-08-12 11:30:00,16.35,16.36,16.32,16.32,245000.0,12.714,12.7218,12.6907,12.6907,245000.0
2008-08-12 12:00:00,16.31,16.33,16.31,16.31,165000.0,12.6829,12.6985,12.6829,12.6829,165000.0
2008-08-12 12:30:00,16.31,16.32,16.29,16.31,397500.0,12.6829,12.6907,12.6674,12.6829,397500.0
2008-08-12 13:00:00,16.32,16.33,16.3,16.3,367000.0,12.6907,12.6985,12.6752,12.6752,367000.0
2008-08-12 13:30:00,16.31,16.32,16.29,16.3,211500.0,12.6829,12.6907,12.6674,12.6752,211500.0
2008-08-12 14:00:00,16.3,16.33,16.29,16.32,158000.0,12.6752,12.6985,12.6674,12.6907,158000.0
2008-08-12 14:30:00,16.32,16.32,16.28,16.28,65500.0,12.6907,12.6907,12.6596,12.6596,65500.0
2008-08-12 15:00:00,16.29,16.29,16.22,16.24,392500.0,12.6674,12.6674,12.6129,12.6285,392500.0
2008-08-12 15:30:00,16.25,16.25,16.19,16.24,420500.0,12.6363,12.6363,12.5896,12.6285,420500.0
2008-08-12 16:00:00,16.24,16.24,16.24,16.24,1000.0,12.6285,12.6285,12.6285,12.6285,1000.0
2008-08-13 09:30:00,16.22,16.23,16.1,16.15,489000.0,12.6129,12.6207,12.5196,12.5585,489000.0
2008-08-13 10:00:00,16.16,16.2,16.14,16.17,645500.0,12.5663,12.5974,12.5507,12.5741,645500.0
2008-08-13 10:30:00,16.16,16.18,16.14,16.17,911000.0,12.5663,12.5818,12.5507,12.5741,911000.0
2008-08-13 11:00:00,16.17,16.17,16.11,16.13,479500.0,12.5741,12.5741,12.5274,12.543,479500.0
2008-08-13 11:30:00,16.13,16.15,16.1,16.12,178500.0,12.543,12.5585,12.5196,12.5352,178500.0
2008-08-13 12:00:00,16.11,16.13,16.09,16.11,154000.0,12.5274,12.543,12.5119,12.5274,154000.0
2008-08-13 12:30:00,16.1,16.17,16.1,16.16,122500.0,12.5196,12.5741,12.5196,12.5663,122500.0
2008-08-13 13:00:00,16.16,16.22,16.15,16.22,140500.0,12.5663,12.6129,12.5585,12.6129,140500.0
2008-08-13 13:30:00,16.21,16.29,16.21,16.28,246500.0,12.6052,12.6674,12.6052,12.6596,246500.0
2008-08-13 14:00:00,16.27,16.29,16.25,16.26,146000.0,12.6518,12.6674,12.6363,12.644,146000.0
2008-08-13 14:30:00,16.25,16.34,16.24,16.33,198500.0,12.6363,12.7063,12.6285,12.6985,198500.0
2008-08-13 15:00:00,16.33,16.36,16.29,16.3,312000.0,12.6985,12.7218,12.6674,12.6752,312000.0
2008-08-13 15:30:00,16.31,16.31,16.23,16.29,273000.0,12.6829,12.6829,12.6207,12.6674,273000.0
2008-08-13 16:00:00,16.3,16.3,16.29,16.29,27000.0,12.6752,12.6752,12.6674,12.6674,27000.0
2008-08-14 09:30:00,16.21,16.27,16.21,16.27,226000.0,12.6052,12.6518,12.6052,12.6518,226000.0
2008-08-14 10:00:00,16.28,16.33,16.27,16.33,301500.0,12.6596,12.6985,12.6518,12.6985,301500.0
2008-08-14 10:30:00,16.34,16.4,16.33,16.38,392000.0,12.7063,12.7529,12.6985,12.7374,392000.0
2008-08-14 11:00:00,16.39,16.41,16.37,16.41,296000.0,12.7451,12.7607,12.7296,12.7607,296000.0
2008-08-14 11:30:00,16.41,16.42,16.4,16.41,158500.0,12.7607,12.7685,12.7529,12.7607,158500.0
2008-08-14 12:00:00,16.42,16.43,16.38,16.39,267000.0,12.7685,12.7762,12.7374,12.7451,267000.0
2008-08-14 12:30:00,16.39,16.44,16.38,16.42,249000.0,12.7451,12.784,12.7374,12.7685,249000.0
2008-08-14 13:00:00,16.42,16.43,16.4,16.4,121500.0,12.7685,12.7762,12.7529,12.7529,121500.0
2008-08-14 13:30:00,16.4,16.41,16.37,16.4,170000.0,12.7529,12.7607,12.7296,12.7529,170000.0
2008-08-14 14:00:00,16.4,16.43,16.4,16.41,259500.0,12.7529,12.7762,12.7529,12.7607,259500.0
2008-08-14 14:30:00,16.42,16.42,16.37,16.39,169500.0,12.7685,12.7685,12.7296,12.7451,169500.0
2008-08-14 15:00:00,16.39,16.41,16.37,16.38,246000.0,12.7451,12.7607,12.7296,12.7374,246000.0
2008-08-14 15:30:00,16.39,16.43,16.38,16.41,389000.0,12.7451,12.7762,12.7374,12.7607,389000.0
2008-08-14 16:00:00,16.41,16.41,16.41,16.41,25500.0,12.7607,12.7607,12.7607,12.7607,25500.0
2008-08-15 09:30:00,16.51,16.54,16.45,16.47,670500.0,12.8385,12.8618,12.7918,12.8073,670500.0
2008-08-15 10:00:00,16.47,16.47,16.35,16.39,411500.0,12.8073,12.8073,12.714,12.7451,411500.0
2008-08-15 10:30:00,16.39,16.45,16.39,16.44,573500.0,12.7451,12.7918,12.7451,12.784,573500.0
2008-08-15 11:00:00,16.45,16.45,16.41,16.43,138500.0,12.7918,12.7918,12.7607,12.7762,138500.0
2008-08-15 11:30:00,16.44,16.45,16.39,16.4,208500.0,12.784,12.7918,12.7451,12.7529,208500.0
2008-08-15 12:00:00,16.4,16.42,16.38,16.39,102000.0,12.7529,12.7685,12.7374,12.7451,102000.0
2008-08-15 12:30:00,16.39,16.43,16.39,16.42,72500.0,12.7451,12.7762,12.7451,12.7685,72500.0
2008-08-15 13:00:00,16.42,16.43,16.42,16.42,46000.0,12.7685,12.7762,12.7685,12.7685,46000.0
2008-08-15 13:30:00,16.42,16.43,16.4,16.4,26500.0,12.7685,12.7762,12.7529,12.7529,26500.0
2008-08-15 14:00:00,16.4,16.4,16.36,16.38,415500.0,12.7529,12.7529,12.7218,12.7374,415500.0
2008-08-15 14:30:00,16.38,16.39,16.36,16.38,178000.0,12.7374,12.7451,12.7218,12.7374,178000.0
2008-08-15 15:00:00,16.38,16.42,16.38,16.42,79500.0,12.7374,12.7685,12.7374,12.7685,79500.0
2008-08-15 15:30:00,16.43,16.44,16.41,16.41,228500.0,12.7762,12.784,12.7607,12.7607,228500.0
2008-08-15 16:00:00,16.41,16.41,16.41,16.41,500.0,12.7607,12.7607,12.7607,12.7607,500.0
2008-08-18 09:30:00,16.49,16.49,16.37,16.39,2392500.0,12.8229,12.8229,12.7296,12.7451,2392500.0
2008-08-18 10:00:00,16.39,16.4,16.37,16.39,1051000.0,12.7451,12.7529,12.7296,12.7451,1051000.0
2008-08-18 10:30:00,16.39,16.42,16.37,16.41,638500.0,12.7451,12.7685,12.7296,12.7607,638500.0
2008-08-18 11:00:00,16.41,16.42,16.37,16.38,203000.0,12.7607,12.7685,12.7296,12.7374,203000.0
2008-08-18 11:30:00,16.38,16.39,16.34,16.34,122500.0,12.7374,12.7451,12.7063,12.7063,122500.0
2008-08-18 12:00:00,16.34,16.34,16.31,16.34,355000.0,12.7063,12.7063,12.6829,12.7063,355000.0
2008-08-18 12:30:00,16.34,16.34,16.26,16.28,360000.0,12.7063,12.7063,12.644,12.6596,360000.0
2008-08-18 13:00:00,16.28,16.32,16.28,16.31,122000.0,12.6596,12.6907,12.6596,12.6829,122000.0
2008-08-18 13:30:00,16.31,16.32,16.24,16.24,61000.0,12.6829,12.6907,12.6285,12.6285,61000.0
2008-08-18 14:00:00,16.23,16.23,16.17,16.18,695500.0,12.6207,12.6207,12.5741,12.5818,695500.0
2008-08-18 14:30:00,16.18,16.18,16.15,16.18,511000.0,12.5818,12.5818,12.5585,12.5818,511000.0
2008-08-18 15:00:00,16.18,16.21,16.15,16.2,507500.0,12.5818,12.6052,12.5585,12.5974,507500.0
2008-08-18 15:30:00,16.2,16.2,16.14,16.2,223500.0,12.5974,12.5974,12.5507,12.5974,223500.0
2008-08-18 16:00:00,16.21,16.25,16.21,16.25,2500.0,12.6052,12.6363,12.6052,12.6363,2500.0
2008-08-19 09:30:00,16.14,16.19,16.06,16.07,339000.0,12.5507,12.5896,12.4885,12.4963,339000.0
2008-08-19 10:00:00,16.07,16.08,16.03,16.04,379000.0,12.4963,12.5041,12.4652,12.473,379000.0
2008-08-19 10:30:00,16.04,16.09,16.03,16.05,112500.0,12.473,12.5119,12.4652,12.4808,112500.0
2008-08-19 11:00:00,16.05,16.08,16.03,16.07,200500.0,12.4808,12.5041,12.4652,12.4963,200500.0
2008-08-19 11:30:00,16.07,16.07,16.03,16.03,120000.0,12.4963,12.4963,12.4652,12.4652,120000.0
2008-08-19 12:00:00,16.03,16.05,16.0,16.05,206500.0,12.4652,12.4808,12.4419,12.4808,206500.0
2008-08-19 12:30:00,16.05,16.07,16.04,16.04,117000.0,12.4808,12.4963,12.473,12.473,117000.0
2008-08-19 13:00:00,16.04,16.07,16.03,16.05,31000.0,12.473,12.4963,12.4652,12.4808,31000.0
2008-08-19 13:30:00,16.06,16.09,16.04,16.04,64000.0,12.4885,12.5119,12.473,12.473,64000.0
2008-08-19 14:00:00,16.04,16.06,16.02,16.02,118000.0,12.473,12.4885,12.4574,12.4574,118000.0
2008-08-19 14:30:00,16.01,16.04,16.0,16.03,95000.0,12.4496,12.473,12.4419,12.4652,95000.0
2008-08-19 15:00:00,16.02,16.04,15.98,16.02,224000.0,12.4574,12.473,12.4263,12.4574,224000.0
2008-08-19 15:30:00,16.01,16.05,15.99,16.05,349500.0,12.4496,12.4808,12.4341,12.4808,349500.0
2008-08-19 16:00:00,16.04,16.05,16.04,16.05,288000.0,12.473,12.4808,12.473,12.4808,288000.0
2008-08-20 09:30:00,16.13,16.13,15.99,16.04,520000.0,12.543,12.543,12.4341,12.473,520000.0
2008-08-20 10:00:00,16.03,16.11,15.99,16.07,326500.0,12.4652,12.5274,12.4341,12.4963,326500.0
2008-08-20 10:30:00,16.06,16.15,16.04,16.15,1508000.0,12.4885,12.5585,12.473,12.5585,1508000.0
2008-08-20 11:00:00,16.15,16.15,16.1,16.1,724000.0,12.5585,12.5585,12.5196,12.5196,724000.0
2008-08-20 11:30:00,16.1,16.1,16.03,16.07,227000.0,12.5196,12.5196,12.4652,12.4963,227000.0
2008-08-20 12:00:00,16.07,16.08,16.02,16.05,309500.0,12.4963,12.5041,12.4574,12.4808,309500.0
2008-08-20 12:30:00,16.05,16.07,16.02,16.04,369500.0,12.4808,12.4963,12.4574,12.473,369500.0
2008-08-20 13:00:00,16.04,16.07,16.04,16.06,159500.0,12.473,12.4963,12.473,12.4885,159500.0
2008-08-20 13:30:00,16.07,16.08,16.05,16.07,242000.0,12.4963,12.5041,12.4808,12.4963,242000.0
2008-08-20 14:00:00,16.06,16.06,15.98,16.0,148000.0,12.4885,12.4885,12.4263,12.4419,148000.0
2008-08-20 14:30:00,16.0,16.07,15.99,16.07,147000.0,12.4419,12.4963,12.4341,12.4963,147000.0
2008-08-20 15:00:00,16.06,16.09,16.02,16.04,227500.0,12.4885,12.5119,12.4574,12.473,227500.0
2008-08-20 15:30:00,16.04,16.11,16.01,16.1,292500.0,12.473,12.5274,12.4496,12.5196,292500.0
2008-08-20 16:00:00,16.12,16.12,16.11,16.11,74500.0,12.5352,12.5352,12.5274,12.5274,74500.0
2008-08-21 09:30:00,16.02,16.09,16.0,16.08,166000.0,12.4574,12.5119,12.4419,12.5041,166000.0
2008-08-21 10:00:00,16.08,16.11,16.03,16.03,129000.0,12.5041,12.5274,12.4652,12.4652,129000.0
2008-08-21 10:30:00,16.04,16.04,15.98,16.02,295000.0,12.473,12.473,12.4263,12.4574,295000.0
2008-08-21 11:00:00,16.02,16.03,16.0,16.03,166000.0,12.4574,12.4652,12.4419,12.4652,166000.0
2008-08-21 11:30:00,16.03,16.08,16.01,16.07,132000.0,12.4652,12.5041,12.4496,12.4963,132000.0
2008-08-21 12:00:00,16.07,16.1,16.03,16.03,92000.0,12.4963,12.5196,12.4652,12.4652,92000.0
2008-08-21 12:30:00,16.03,16.05,16.03,16.05,79500.0,12.4652,12.4808,12.4652,12.4808,79500.0
2008-08-21 13:00:00,16.05,16.1,16.05,16.09,272500.0,12.4808,12.5196,12.4808,12.5119,272500.0
2008-08-21 13:30:00,16.09,16.12,16.09,16.1,138500.0,12.5119,12.5352,12.5119,12.5196,138500.0
2008-08-21 14:00:00,16.1,16.14,16.09,16.12,191500.0,12.5196,12.5507,12.5119,12.5352,191500.0
2008-08-21 14:30:00,16.12,16.16,16.12,16.14,46000.0,12.5352,12.5663,12.5352,12.5507,46000.0
2008-08-21 15:00:00,16.14,16.17,16.14,16.14,76000.0,12.5507,12.5741,12.5507,12.5507,76000.0
2008-08-21 15:30:00,16.14,16.16,16.11,16.12,160000.0,12.5507,12.5663,12.5274,12.5352,160000.0
2008-08-21 16:00:00,16.11,16.11,16.11,16.11,500.0,12.5274,12.5274,12.5274,12.5274,500.0
2008-08-22 09:30:00,16.2,16.24,16.18,16.23,441000.0,12.5974,12.6285,12.5818,12.6207,441000.0
2008-08-22 10:00:00,16.23,16.29,16.21,16.27,283000.0,12.6207,12.6674,12.6052,12.6518,283000.0
2008-08-22 10:30:00,16.27,16.28,16.22,16.22,110000.0,12.6518,12.6596,12.6129,12.6129,110000.0
2008-08-22 11:00:00,16.23,16.23,16.19,16.2,61000.0,12.6207,12.6207,12.5896,12.5974,61000.0
2008-08-22 11:30:00,16.19,16.2,16.16,16.19,65000.0,12.5896,12.5974,12.5663,12.5896,65000.0
2008-08-22 12:00:00,16.19,16.19,16.13,16.14,117000.0,12.5896,12.5896,12.543,12.5507,117000.0
2008-08-22 12:30:00,16.14,16.18,16.14,16.18,55500.0,12.5507,12.5818,12.5507,12.5818,55500.0
2008-08-22 13:00:00,16.18,16.21,16.18,16.2,44500.0,12.5818,12.6052,12.5818,12.5974,44500.0
2008-08-22 13:30:00,16.21,16.21,16.2,16.2,34500.0,12.6052,12.6052,12.5974,12.5974,34500.0
2008-08-22 14:00:00,16.2,16.21,16.17,16.2,82000.0,12.5974,12.6052,12.5741,12.5974,82000.0
2008-08-22 14:30:00,16.2,16.23,16.19,16.2,131000.0,12.5974,12.6207,12.5896,12.5974,131000.0
2008-08-22 15:00:00,16.2,16.22,16.18,16.21,52000.0,12.5974,12.6129,12.5818,12.6052,52000.0
2008-08-22 15:30:00,16.22,16.27,16.22,16.27,165000.0,12.6129,12.6518,12.6129,12.6518,165000.0
2008-08-22 16:00:00,16.26,16.27,16.26,16.27,87000.0,12.644,12.6518,12.644,12.6518,87000.0
2008-08-25 09:30:00,16.2,16.21,16.05,16.06,231500.0,12.5974,12.6052,12.4808,12.4885,231500.0
2008-08-25 10:00:00,16.06,16.1,16.05,16.08,177000.0,12.4885,12.5196,12.4808,12.5041,177000.0
2008-08-25 10:30:00,16.07,16.07,15.98,15.98,87000.0,12.4963,12.4963,12.4263,12.4263,87000.0
2008-08-25 11:00:00,15.99,15.99,15.95,15.97,149000.0,12.4341,12.4341,12.403,12.4185,149000.0
2008-08-25 11:30:00,15.98,15.99,15.93,15.94,57000.0,12.4263,12.4341,12.3874,12.3952,57000.0
2008-08-25 12:00:00,15.94,15.94,15.91,15.93,18500.0,12.3952,12.3952,12.3719,12.3874,18500.0
2008-08-25 12:30:00,15.92,15.92,15.89,15.91,103500.0,12.3797,12.3797,12.3563,12.3719,103500.0
2008-08-25 13:00:00,15.91,15.93,15.91,15.92,65000.0,12.3719,12.3874,12.3719,12.3797,65000.0
2008-08-25 13:30:00,15.93,15.96,15.93,15.95,137500.0,12.3874,12.4108,12.3874,12.403,137500.0
2008-08-25 14:00:00,15.95,15.95,15.92,15.94,266500.0,12.403,12.403,12.3797,12.3952,266500.0
2008-08-25 14:30:00,15.95,15.99,15.94,15.95,162000.0,12.403,12.4341,12.3952,12.403,162000.0
2008-08-25 15:00:00,15.95,15.97,15.94,15.95,130000.0,12.403,12.4185,12.3952,12.403,130000.0
2008-08-25 15:30:00,15.95,15.97,15.93,15.96,166000.0,12.403,12.4185,12.3874,12.4108,166000.0
2008-08-25 16:00:00,15.96,15.96,15.96,15.96,500.0,12.4108,12.4108,12.4108,12.4108,500.0
2008-08-26 09:30:00,15.98,16.01,15.94,15.96,270500.0,12.4263,12.4496,12.3952,12.4108,270500.0
2008-08-26 10:00:00,15.96,16.01,15.96,16.0,199000.0,12.4108,12.4496,12.4108,12.4419,199000.0
2008-08-26 10:30:00,16.01,16.05,16.01,16.03,105500.0,12.4496,12.4808,12.4496,12.4652,105500.0
2008-08-26 11:00:00,16.03,16.04,15.97,15.98,80000.0,12.4652,12.473,12.4185,12.4263,80000.0
2008-08-26 11:30:00,15.97,15.98,15.94,15.97,93500.0,12.4185,12.4263,12.3952,12.4185,93500.0
2008-08-26 12:00:00,15.97,15.98,15.95,15.95,71000.0,12.4185,12.4263,12.403,12.403,71000.0
2008-08-26 12:30:00,15.95,15.98,15.95,15.96,72000.0,12.403,12.4263,12.403,12.4108,72000.0
2008-08-26 13:00:00,15.95,15.96,15.94,15.95,107500.0,12.403,12.4108,12.3952,12.403,107500.0
2008-08-26 13:30:00,15.94,15.95,15.93,15.94,80500.0,12.3952,12.403,12.3874,12.3952,80500.0
2008-08-26 14:00:00,15.94,15.96,15.91,15.91,262500.0,12.3952,12.4108,12.3719,12.3719,262500.0
2008-08-26 14:30:00,15.91,15.92,15.89,15.9,77500.0,12.3719,12.3797,12.3563,12.3641,77500.0
2008-08-26 15:00:00,15.89,15.95,15.89,15.95,87000.0,12.3563,12.403,12.3563,12.403,87000.0
2008-08-26 15:30:00,15.95,16.02,15.95,16.02,213000.0,12.403,12.4574,12.403,12.4574,213000.0
2008-08-26 16:00:00,16.02,16.03,15.98,15.98,65000.0,12.4574,12.4652,12.4263,12.4263,65000.0
2008-08-27 09:30:00,16.05,16.11,16.04,16.09,96500.0,12.4808,12.5274,12.473,12.5119,96500.0
2008-08-27 10:00:00,16.1,16.19,16.1,16.18,127000.0,12.5196,12.5896,12.5196,12.5818,127000.0
2008-08-27 10:30:00,16.18,16.21,16.15,16.17,70000.0,12.5818,12.6052,12.5585,12.5741,70000.0
2008-08-27 11:00:00,16.16,16.16,16.13,16.13,199000.0,12.5663,12.5663,12.543,12.543,199000.0
2008-08-27 11:30:00,16.12,16.13,16.1,16.12,85500.0,12.5352,12.543,12.5196,12.5352,85500.0
2008-08-27 12:00:00,16.12,16.24,16.12,16.23,157000.0,12.5352,12.6285,12.5352,12.6207,157000.0
2008-08-27 12:30:00,16.23,16.27,16.23,16.25,92500.0,12.6207,12.6518,12.6207,12.6363,92500.0
2008-08-27 13:00:00,16.25,16.25,16.22,16.23,42000.0,12.6363,12.6363,12.6129,12.6207,42000.0
2008-08-27 13:30:00,16.23,16.24,16.22,16.22,67000.0,12.6207,12.6285,12.6129,12.6129,67000.0
2008-08-27 14:00:00,16.22,16.23,16.2,16.23,109500.0,12.6129,12.6207,12.5974,12.6207,109500.0
2008-08-27 14:30:00,16.22,16.27,16.22,16.22,49000.0,12.6129,12.6518,12.6129,12.6129,49000.0
2008-08-27 15:00:00,16.22,16.23,16.15,16.15,516000.0,12.6129,12.6207,12.5585,12.5585,516000.0
2008-08-27 15:30:00,16.15,16.22,16.14,16.2,60500.0,12.5585,12.6129,12.5507,12.5974,60500.0
2008-08-27 16:00:00,16.2,16.2,16.19,16.19,7000.0,12.5974,12.5974,12.5896,12.5896,7000.0
2008-08-28 09:30:00,16.3,16.33,16.27,16.31,126000.0,12.6752,12.6985,12.6518,12.6829,126000.0
2008-08-28 10:00:00,16.31,16.31,16.26,16.29,75000.0,12.6829,12.6829,12.644,12.6674,75000.0
2008-08-28 10:30:00,16.29,16.34,16.28,16.33,183500.0,12.6674,12.7063,12.6596,12.6985,183500.0
2008-08-28 11:00:00,16.33,16.33,16.3,16.3,113500.0,12.6985,12.6985,12.6752,12.6752,113500.0
2008-08-28 11:30:00,16.31,16.34,16.26,16.34,59000.0,12.6829,12.7063,12.644,12.7063,59000.0
2008-08-28 12:00:00,16.34,16.35,16.33,16.35,59000.0,12.7063,12.714,12.6985,12.714,59000.0
2008-08-28 12:30:00,16.35,16.36,16.31,16.35,134000.0,12.714,12.7218,12.6829,12.714,134000.0
2008-08-28 13:00:00,16.34,16.37,16.33,16.36,157500.0,12.7063,12.7296,12.6985,12.7218,157500.0
2008-08-28 13:30:00,16.37,16.41,16.37,16.39,92000.0,12.7296,12.7607,12.7296,12.7451,92000.0
2008-08-28 14:00:00,16.38,16.41,16.36,16.4,45500.0,12.7374,12.7607,12.7218,12.7529,45500.0
2008-08-28 14:30:00,16.41,16.44,16.41,16.42,31500.0,12.7607,12.784,12.7607,12.7685,31500.0
2008-08-28 15:00:00,16.43,16.44,16.42,16.43,178000.0,12.7762,12.784,12.7685,12.7762,178000.0
2008-08-28 15:30:00,16.43,16.48,16.41,16.46,141000.0,12.7762,12.8151,12.7607,12.7996,141000.0
2008-08-28 16:00:00,16.45,16.46,16.45,16.46,34500.0,12.7918,12.7996,12.7918,12.7996,34500.0
2008-08-29 09:30:00,16.41,16.45,16.38,16.43,404500.0,12.7607,12.7918,12.7374,12.7762,404500.0
2008-08-29 10:00:00,16.43,16.44,16.33,16.34,158500.0,12.7762,12.784,12.6985,12.7063,158500.0
2008-08-29 10:30:00,16.33,16.34,16.26,16.29,211500.0,12.6985,12.7063,12.644,12.6674,211500.0
2008-08-29 11:00:00,16.29,16.32,16.29,16.3,57000.0,12.6674,12.6907,12.6674,12.6752,57000.0
2008-08-29 11:30:00,16.29,16.34,16.29,16.32,70500.0,12.6674,12.7063,12.6674,12.6907,70500.0
2008-08-29 12:00:00,16.33,16.33,16.29,16.31,59000.0,12.6985,12.6985,12.6674,12.6829,59000.0
2008-08-29 12:30:00,16.31,16.34,16.31,16.34,82000.0,12.6829,12.7063,12.6829,12.7063,82000.0
2008-08-29 13:00:00,16.35,16.39,16.34,16.39,98000.0,12.714,12.7451,12.7063,12.7451,98000.0
2008-08-29 13:30:00,16.39,16.39,16.36,16.36,34000.0,12.7451,12.7451,12.7218,12.7218,34000.0
2008-08-29 14:00:00,16.37,16.38,16.36,16.37,54500.0,12.7296,12.7374,12.7218,12.7296,54500.0
2008-08-29 14:30:00,16.37,16.38,16.35,16.38,66000.0,12.7296,12.7374,12.714,12.7374,66000.0
2008-08-29 15:00:00,16.38,16.38,16.31,16.32,33000.0,12.7374,12.7374,12.6829,12.6907,33000.0
2008-08-29 15:30:00,16.32,16.33,16.28,16.28,142500.0,12.6907,12.6985,12.6596,12.6596,142500.0
2008-08-29 16:00:00,16.28,16.3,16.24,16.3,25000.0,12.6596,12.6752,12.6285,12.6752,25000.0
2008-09-02 09:30:00,16.46,16.53,16.44,16.45,377000.0,12.7996,12.854,12.784,12.7918,377000.0
2008-09-02 10:00:00,16.45,16.48,16.37,16.37,95000.0,12.7918,12.8151,12.7296,12.7296,95000.0
2008-09-02 10:30:00,16.38,16.38,16.31,16.33,67500.0,12.7374,12.7374,12.6829,12.6985,67500.0
2008-09-02 11:00:00,16.34,16.35,16.3,16.32,70500.0,12.7063,12.714,12.6752,12.6907,70500.0
2008-09-02 11:30:00,16.32,16.35,16.3,16.31,176000.0,12.6907,12.714,12.6752,12.6829,176000.0
2008-09-02 12:00:00,16.3,16.31,16.22,16.22,93500.0,12.6752,12.6829,12.6129,12.6129,93500.0
2008-09-02 12:30:00,16.22,16.24,16.18,16.23,70500.0,12.6129,12.6285,12.5818,12.6207,70500.0
2008-09-02 13:00:00,16.23,16.26,16.23,16.25,177000.0,12.6207,12.644,12.6207,12.6363,177000.0
2008-09-02 13:30:00,16.25,16.27,16.14,16.15,390500.0,12.6363,12.6518,12.5507,12.5585,390500.0
2008-09-02 14:00:00,16.15,16.18,16.12,16.13,100000.0,12.5585,12.5818,12.5352,12.543,100000.0
2008-09-02 14:30:00,16.13,16.14,16.05,16.06,116500.0,12.543,12.5507,12.4808,12.4885,116500.0
2008-09-02 15:00:00,16.06,16.13,16.05,16.12,104500.0,12.4885,12.543,12.4808,12.5352,104500.0
2008-09-02 15:30:00,16.12,16.15,16.1,16.15,237000.0,12.5352,12.5585,12.5196,12.5585,237000.0
2008-09-02 16:00:00,16.16,16.16,16.15,16.15,14500.0,12.5663,12.5663,12.5585,12.5585,14500.0
2008-09-03 09:30:00,16.09,16.16,16.04,16.13,254500.0,12.5119,12.5663,12.473,12.543,254500.0
2008-09-03 10:00:00,16.14,16.18,16.07,16.11,137000.0,12.5507,12.5818,12.4963,12.5274,137000.0
2008-09-03 10:30:00,16.13,16.17,16.09,16.1,134500.0,12.543,12.5741,12.5119,12.5196,134500.0
2008-09-03 11:00:00,16.1,16.14,16.04,16.06,88000.0,12.5196,12.5507,12.473,12.4885,88000.0
2008-09-03 11:30:00,16.05,16.06,15.94,15.95,115500.0,12.4808,12.4885,12.3952,12.403,115500.0
2008-09-03 12:00:00,15.96,15.98,15.94,15.98,198000.0,12.4108,12.4263,12.3952,12.4263,198000.0
2008-09-03 12:30:00,15.96,15.98,15.95,15.96,117000.0,12.4108,12.4263,12.403,12.4108,117000.0
2008-09-03 13:00:00,15.95,15.99,15.94,15.98,125000.0,12.403,12.4341,12.3952,12.4263,125000.0
2008-09-03 13:30:00,15.98,16.03,15.97,16.02,101000.0,12.4263,12.4652,12.4185,12.4574,101000.0
2008-09-03 14:00:00,16.02,16.04,15.95,15.98,379000.0,12.4574,12.473,12.403,12.4263,379000.0
2008-09-03 14:30:00,15.97,16.01,15.95,15.96,177000.0,12.4185,12.4496,12.403,12.4108,177000.0
2008-09-03 15:00:00,15.96,16.01,15.93,15.98,292000.0,12.4108,12.4496,12.3874,12.4263,292000.0
2008-09-03 15:30:00,15.97,16.04,15.96,16.04,262500.0,12.4185,12.473,12.4108,12.473,262500.0
2008-09-03 16:00:00,16.04,16.04,16.04,16.04,500.0,12.473,12.473,12.473,12.473,500.0
2008-09-04 09:30:00,15.93,15.98,15.86,15.9,205000.0,12.3874,12.4263,12.333,12.3641,205000.0
2008-09-04 10:00:00,15.9,15.94,15.89,15.9,183500.0,12.3641,12.3952,12.3563,12.3641,183500.0
2008-09-04 10:30:00,15.91,15.91,15.74,15.78,286500.0,12.3719,12.3719,12.2397,12.2708,286500.0
2008-09-04 11:00:00,15.77,15.79,15.69,15.7,351000.0,12.263,12.2786,12.2008,12.2086,351000.0
2008-09-04 11:30:00,15.7,15.75,15.69,15.72,216000.0,12.2086,12.2475,12.2008,12.2241,216000.0
2008-09-04 12:00:00,15.73,15.76,15.72,15.72,110500.0,12.2319,12.2552,12.2241,12.2241,110500.0
2008-09-04 12:30:00,15.72,15.73,15.67,15.67,180000.0,12.2241,12.2319,12.1853,12.1853,180000.0
2008-09-04 13:00:00,15.68,15.68,15.62,15.62,116000.0,12.193,12.193,12.1464,12.1464,116000.0
2008-09-04 13:30:00,15.61,15.66,15.61,15.66,142500.0,12.1386,12.1775,12.1386,12.1775,142500.0
2008-09-04 14:00:00,15.65,15.65,15.56,15.62,310500.0,12.1697,12.1697,12.0997,12.1464,310500.0
2008-09-04 14:30:00,15.62,15.65,15.6,15.65,132500.0,12.1464,12.1697,12.1308,12.1697,132500.0
2008-09-04 15:00:00,15.65,15.72,15.65,15.69,358500.0,12.1697,12.2241,12.1697,12.2008,358500.0
2008-09-04 15:30:00,15.69,15.7,15.63,15.64,522000.0,12.2008,12.2086,12.1542,12.1619,522000.0
2008-09-04 16:00:00,15.63,15.66,15.63,15.66,69000.0,12.1542,12.1775,12.1542,12.1775,69000.0
2008-09-05 09:30:00,15.56,15.56,15.46,15.53,224000.0,12.0997,12.0997,12.022,12.0764,224000.0
2008-09-05 10:00:00,15.54,15.54,15.36,15.37,291500.0,12.0842,12.0842,11.9442,11.952,291500.0
2008-09-05 10:30:00,15.37,15.39,15.31,15.32,204000.0,11.952,11.9675,11.9053,11.9131,204000.0
2008-09-05 11:00:00,15.32,15.39,15.3,15.39,184500.0,11.9131,11.9675,11.8975,11.9675,184500.0
2008-09-05 11:30:00,15.38,15.5,15.36,15.47,205500.0,11.9597,12.0531,11.9442,12.0297,205500.0
2008-09-05 12:00:00,15.48,15.48,15.43,15.48,136500.0,12.0375,12.0375,11.9986,12.0375,136500.0
2008-09-05 12:30:00,15.48,15.51,15.46,15.5,131500.0,12.0375,12.0608,12.022,12.0531,131500.0
2008-09-05 13:00:00,15.48,15.55,15.47,15.52,171500.0,12.0375,12.0919,12.0297,12.0686,171500.0
2008-09-05 13:30:00,15.52,15.55,15.48,15.54,129000.0,12.0686,12.0919,12.0375,12.0842,129000.0
2008-09-05 14:00:00,15.53,15.61,15.49,15.61,166500.0,12.0764,12.1386,12.0453,12.1386,166500.0
2008-09-05 14:30:00,15.59,15.71,15.59,15.69,105000.0,12.123,12.2164,12.123,12.2008,105000.0
2008-09-05 15:00:00,15.68,15.68,15.62,15.66,180000.0,12.193,12.193,12.1464,12.1775,180000.0
2008-09-05 15:30:00,15.65,15.73,15.65,15.69,166500.0,12.1697,12.2319,12.1697,12.2008,166500.0
2008-09-05 16:00:00,15.68,15.68,15.65,15.65,69500.0,12.193,12.193,12.1697,12.1697,69500.0
2008-09-08 09:30:00,16.1,16.22,15.98,15.98,743500.0,12.5196,12.6129,12.4263,12.4263,743500.0
2008-09-08 10:00:00,15.98,16.04,15.94,15.95,359000.0,12.4263,12.473,12.3952,12.403,359000.0
2008-09-08 10:30:00,15.96,16.03,15.88,15.88,226500.0,12.4108,12.4652,12.3486,12.3486,226500.0
2008-09-08 11:00:00,15.88,15.95,15.81,15.86,432000.0,12.3486,12.403,12.2941,12.333,432000.0
2008-09-08 11:30:00,15.86,15.9,15.75,15.78,333500.0,12.333,12.3641,12.2475,12.2708,333500.0
2008-09-08 12:00:00,15.78,15.78,15.7,15.78,131000.0,12.2708,12.2708,12.2086,12.2708,131000.0
2008-09-08 12:30:00,15.79,15.84,15.79,15.81,291000.0,12.2786,12.3175,12.2786,12.2941,291000.0
2008-09-08 13:00:00,15.82,15.83,15.75,15.8,155000.0,12.3019,12.3097,12.2475,12.2863,155000.0
2008-09-08 13:30:00,15.79,15.8,15.71,15.71,181000.0,12.2786,12.2863,12.2164,12.2164,181000.0
2008-09-08 14:00:00,15.71,15.81,15.7,15.81,270500.0,12.2164,12.2941,12.2086,12.2941,270500.0
2008-09-08 14:30:00,15.82,15.86,15.8,15.82,107000.0,12.3019,12.333,12.2863,12.3019,107000.0
2008-09-08 15:00:00,15.81,15.87,15.76,15.86,242500.0,12.2941,12.3408,12.2552,12.333,242500.0
2008-09-08 15:30:00,15.87,15.93,15.87,15.91,236500.0,12.3408,12.3874,12.3408,12.3719,236500.0
2008-09-08 16:00:00,15.91,15.94,15.9,15.94,54000.0,12.3719,12.3952,12.3641,12.3952,54000.0
2008-09-09 09:30:00,15.9,15.9,15.73,15.85,265500.0,12.3641,12.3641,12.2319,12.3252,265500.0
2008-09-09 10:00:00,15.85,15.85,15.71,15.72,291000.0,12.3252,12.3252,12.2164,12.2241,291000.0
2008-09-09 10:30:00,15.72,15.72,15.6,15.62,342000.0,12.2241,12.2241,12.1308,12.1464,342000.0
2008-09-09 11:00:00,15.63,15.68,15.58,15.68,297000.0,12.1542,12.193,12.1153,12.193,297000.0
2008-09-09 11:30:00,15.67,15.68,15.62,15.62,157500.0,12.1853,12.193,12.1464,12.1464,157500.0
2008-09-09 12:00:00,15.62,15.63,15.59,15.6,236500.0,12.1464,12.1542,12.123,12.1308,236500.0
2008-09-09 12:30:00,15.6,15.66,15.6,15.62,168500.0,12.1308,12.1775,12.1308,12.1464,168500.0
2008-09-09 13:00:00,15.6,15.66,15.59,15.59,119000.0,12.1308,12.1775,12.123,12.123,119000.0
2008-09-09 13:30:00,15.59,15.6,15.52,15.53,242000.0,12.123,12.1308,12.0686,12.0764,242000.0
2008-09-09 14:00:00,15.52,15.55,15.49,15.49,310000.0,12.0686,12.0919,12.0453,12.0453,310000.0
2008-09-09 14:30:00,15.49,15.49,15.4,15.4,304000.0,12.0453,12.0453,11.9753,11.9753,304000.0
2008-09-09 15:00:00,15.41,15.42,15.35,15.4,431000.0,11.9831,11.9909,11.9364,11.9753,431000.0
2008-09-09 15:30:00,15.4,15.44,15.29,15.3,326000.0,11.9753,12.0064,11.8898,11.8975,326000.0
2008-09-09 16:00:00,15.29,15.31,15.27,15.31,34500.0,11.8898,11.9053,11.8742,11.9053,34500.0
2008-09-10 09:30:00,15.39,15.46,15.32,15.43,216500.0,11.9675,12.022,11.9131,11.9986,216500.0
2008-09-10 10:00:00,15.41,15.47,15.38,15.41,122000.0,11.9831,12.0297,11.9597,11.9831,122000.0
2008-09-10 10:30:00,15.4,15.45,15.3,15.31,274500.0,11.9753,12.0142,11.8975,11.9053,274500.0
2008-09-10 11:00:00,15.31,15.33,15.24,15.24,238500.0,11.9053,11.9209,11.8509,11.8509,238500.0
2008-09-10 11:30:00,15.23,15.4,15.23,15.36,244000.0,11.8431,11.9753,11.8431,11.9442,244000.0
2008-09-10 12:00:00,15.36,15.41,15.35,15.37,143500.0,11.9442,11.9831,11.9364,11.952,143500.0
2008-09-10 12:30:00,15.38,15.45,15.38,15.42,217000.0,11.9597,12.0142,11.9597,11.9909,217000.0
2008-09-10 13:00:00,15.42,15.44,15.41,15.43,112000.0,11.9909,12.0064,11.9831,11.9986,112000.0
2008-09-10 13:30:00,15.43,15.5,15.43,15.44,118500.0,11.9986,12.0531,11.9986,12.0064,118500.0
2008-09-10 14:00:00,15.45,15.56,15.43,15.53,140000.0,12.0142,12.0997,11.9986,12.0764,140000.0
2008-09-10 14:30:00,15.54,15.59,15.52,15.54,209000.0,12.0842,12.123,12.0686,12.0842,209000.0
2008-09-10 15:00:00,15.54,15.61,15.53,15.56,256000.0,12.0842,12.1386,12.0764,12.0997,256000.0
2008-09-10 15:30:00,15.56,15.57,15.47,15.49,329500.0,12.0997,12.1075,12.0297,12.0453,329500.0
2008-09-10 16:00:00,15.48,15.52,15.48,15.51,76500.0,12.0375,12.0686,12.0375,12.0608,76500.0
2008-09-11 09:30:00,15.33,15.35,15.15,15.19,233500.0,11.9209,11.9364,11.7809,11.812,233500.0
2008-09-11 10:00:00,15.21,15.34,15.21,15.27,213500.0,11.8276,11.9286,11.8276,11.8742,213500.0
2008-09-11 10:30:00,15.26,15.42,15.24,15.4,566000.0,11.8664,11.9909,11.8509,11.9753,566000.0
2008-09-11 11:00:00,15.4,15.45,15.37,15.39,367000.0,11.9753,12.0142,11.952,11.9675,367000.0
2008-09-11 11:30:00,15.39,15.53,15.39,15.52,358500.0,11.9675,12.0764,11.9675,12.0686,358500.0
2008-09-11 12:00:00,15.53,15.59,15.48,15.49,306000.0,12.0764,12.123,12.0375,12.0453,306000.0
2008-09-11 12:30:00,15.47,15.51,15.43,15.45,441000.0,12.0297,12.0608,11.9986,12.0142,441000.0
2008-09-11 13:00:00,15.45,15.46,15.37,15.41,265500.0,12.0142,12.022,11.952,11.9831,265500.0
2008-09-11 13:30:00,15.41,15.52,15.41,15.5,343500.0,11.9831,12.0686,11.9831,12.0531,343500.0
2008-09-11 14:00:00,15.51,15.58,15.47,15.58,311000.0,12.0608,12.1153,12.0297,12.1153,311000.0
2008-09-11 14:30:00,15.57,15.58,15.51,15.52,289000.0,12.1075,12.1153,12.0608,12.0686,289000.0
2008-09-11 15:00:00,15.51,15.57,15.44,15.45,294000.0,12.0608,12.1075,12.0064,12.0142,294000.0
2008-09-11 15:30:00,15.45,15.59,15.42,15.58,486000.0,12.0142,12.123,11.9909,12.1153,486000.0
2008-09-11 16:00:00,15.58,15.65,15.57,15.63,122000.0,12.1153,12.1697,12.1075,12.1542,122000.0
2008-09-12 09:30:00,15.49,15.54,15.45,15.49,373500.0,12.0453,12.0842,12.0142,12.0453,373500.0
2008-09-12 10:00:00,15.5,15.62,15.48,15.6,212500.0,12.0531,12.1464,12.0375,12.1308,212500.0
2008-09-12 10:30:00,15.6,15.67,15.57,15.67,202000.0,12.1308,12.1853,12.1075,12.1853,202000.0
2008-09-12 11:00:00,15.68,15.8,15.66,15.77,191000.0,12.193,12.2863,12.1775,12.263,191000.0
2008-09-12 11:30:00,15.76,15.77,15.7,15.71,149500.0,12.2552,12.263,12.2086,12.2164,149500.0
2008-09-12 12:00:00,15.72,15.74,15.68,15.72,179500.0,12.2241,12.2397,12.193,12.2241,179500.0
2008-09-12 12:30:00,15.73,15.74,15.64,15.66,231000.0,12.2319,12.2397,12.1619,12.1775,231000.0
2008-09-12 13:00:00,15.65,15.71,15.64,15.71,148000.0,12.1697,12.2164,12.1619,12.2164,148000.0
2008-09-12 13:30:00,15.71,15.72,15.65,15.71,128500.0,12.2164,12.2241,12.1697,12.2164,128500.0
2008-09-12 14:00:00,15.71,15.73,15.65,15.69,327500.0,12.2164,12.2319,12.1697,12.2008,327500.0
2008-09-12 14:30:00,15.69,15.8,15.67,15.77,244000.0,12.2008,12.2863,12.1853,12.263,244000.0
2008-09-12 15:00:00,15.78,15.79,15.7,15.73,243000.0,12.2708,12.2786,12.2086,12.2319,243000.0
2008-09-12 15:30:00,15.73,15.76,15.68,15.75,610000.0,12.2319,12.2552,12.193,12.2475,610000.0
2008-09-12 16:00:00,15.79,15.85,15.74,15.85,1182500.0,12.2786,12.3252,12.2397,12.3252,1182500.0
2008-09-15 09:30:00,15.33,15.38,15.2,15.31,724000.0,11.9209,11.9597,11.8198,11.9053,724000.0
2008-09-15 10:00:00,15.3,15.45,15.28,15.45,681500.0,11.8975,12.0142,11.882,12.0142,681500.0
2008-09-15 10:30:00,15.46,15.59,15.46,15.57,327500.0,12.022,12.123,12.022,12.1075,327500.0
2008-09-15 11:00:00,15.57,15.58,15.44,15.45,243000.0,12.1075,12.1153,12.0064,12.0142,243000.0
2008-09-15 11:30:00,15.45,15.47,15.36,15.37,573500.0,12.0142,12.0297,11.9442,11.952,573500.0
2008-09-15 12:00:00,15.37,15.51,15.37,15.46,241500.0,11.952,12.0608,11.952,12.022,241500.0
2008-09-15 12:30:00,15.45,15.5,15.43,15.48,146500.0,12.0142,12.0531,11.9986,12.0375,146500.0
2008-09-15 13:00:00,15.49,15.5,15.41,15.41,55500.0,12.0453,12.0531,11.9831,11.9831,55500.0
2008-09-15 13:30:00,15.42,15.42,15.32,15.36,205500.0,11.9909,11.9909,11.9131,11.9442,205500.0
2008-09-15 14:00:00,15.36,15.39,15.32,15.34,305000.0,11.9442,11.9675,11.9131,11.9286,305000.0
2008-09-15 14:30:00,15.34,15.36,15.24,15.27,303000.0,11.9286,11.9442,11.8509,11.8742,303000.0
2008-09-15 15:00:00,15.27,15.28,15.09,15.12,511000.0,11.8742,11.882,11.7342,11.7576,511000.0
2008-09-15 15:30:00,15.13,15.25,15.09,15.1,862500.0,11.7653,11.8587,11.7342,11.742,862500.0
2008-09-15 16:00:00,15.11,15.13,15.11,15.13,10500.0,11.7498,11.7653,11.7498,11.7653,10500.0
2008-09-16 09:30:00,14.82,14.93,14.75,14.77,898500.0,11.5243,11.6098,11.4698,11.4854,898500.0
2008-09-16 10:00:00,14.77,14.99,14.76,14.97,627000.0,11.4854,11.6565,11.4776,11.6409,627000.0
2008-09-16 10:30:00,14.97,15.14,14.91,15.1,725000.0,11.6409,11.7731,11.5943,11.742,725000.0
2008-09-16 11:00:00,15.09,15.17,14.95,14.96,873500.0,11.7342,11.7964,11.6254,11.6331,873500.0
2008-09-16 11:30:00,14.95,15.11,14.95,15.09,228500.0,11.6254,11.7498,11.6254,11.7342,228500.0
2008-09-16 12:00:00,15.1,15.14,15.06,15.08,450500.0,11.742,11.7731,11.7109,11.7265,450500.0
2008-09-16 12:30:00,15.07,15.12,15.04,15.11,269000.0,11.7187,11.7576,11.6954,11.7498,269000.0
2008-09-16 13:00:00,15.12,15.13,15.08,15.11,247500.0,11.7576,11.7653,11.7265,11.7498,247500.0
2008-09-16 13:30:00,15.11,15.12,15.04,15.05,144000.0,11.7498,11.7576,11.6954,11.7031,144000.0
2008-09-16 14:00:00,15.05,15.12,14.89,14.94,1059500.0,11.7031,11.7576,11.5787,11.6176,1059500.0
2008-09-16 14:30:00,14.94,15.27,14.91,15.25,1913000.0,11.6176,11.8742,11.5943,11.8587,1913000.0
2008-09-16 15:00:00,15.25,15.36,15.2,15.26,439500.0,11.8587,11.9442,11.8198,11.8664,439500.0
2008-09-16 15:30:00,15.25,15.38,15.25,15.38,526500.0,11.8587,11.9597,11.8587,11.9597,526500.0
2008-09-16 16:00:00,15.42,15.45,15.42,15.44,22000.0,11.9909,12.0142,11.9909,12.0064,22000.0
2008-09-17 09:30:00,15.21,15.25,15.11,15.21,616000.0,11.8276,11.8587,11.7498,11.8276,616000.0
2008-09-17 10:00:00,15.23,15.26,15.14,15.16,380500.0,11.8431,11.8664,11.7731,11.7887,380500.0
2008-09-17 10:30:00,15.13,15.16,14.96,14.98,619500.0,11.7653,11.7887,11.6331,11.6487,619500.0
2008-09-17 11:00:00,14.98,15.0,14.79,14.8,391000.0,11.6487,11.6643,11.501,11.5087,391000.0
2008-09-17 11:30:00,14.81,14.93,14.8,14.87,276000.0,11.5165,11.6098,11.5087,11.5632,276000.0
2008-09-17 12:00:00,14.85,14.86,14.77,14.8,490000.0,11.5476,11.5554,11.4854,11.5087,490000.0
2008-09-17 12:30:00,14.79,14.91,14.79,14.87,290000.0,11.501,11.5943,11.501,11.5632,290000.0
2008-09-17 13:00:00,14.86,14.91,14.8,14.8,568500.0,11.5554,11.5943,11.5087,11.5087,568500.0
2008-09-17 13:30:00,14.79,14.81,14.72,14.76,456000.0,11.501,11.5165,11.4465,11.4776,456000.0
2008-09-17 14:00:00,14.76,14.95,14.76,14.95,341000.0,11.4776,11.6254,11.4776,11.6254,341000.0
2008-09-17 14:30:00,14.96,15.04,14.88,14.94,673000.0,11.6331,11.6954,11.5709,11.6176,673000.0
2008-09-17 15:00:00,14.95,15.06,14.91,14.99,809500.0,11.6254,11.7109,11.5943,11.6565,809500.0
2008-09-17 15:30:00,14.98,14.99,14.7,14.7,636500.0,11.6487,11.6565,11.431,11.431,636500.0
2008-09-17 16:00:00,14.73,14.73,14.68,14.69,16000.0,11.4543,11.4543,11.4154,11.4232,16000.0
2008-09-18 09:30:00,14.92,15.02,14.81,14.99,1904000.0,11.602,11.6798,11.5165,11.6565,1904000.0
2008-09-18 10:00:00,14.99,15.06,14.94,15.02,456500.0,11.6565,11.7109,11.6176,11.6798,456500.0
2008-09-18 10:30:00,15.02,15.02,14.82,14.83,698000.0,11.6798,11.6798,11.5243,11.5321,698000.0
2008-09-18 11:00:00,14.83,14.85,14.73,14.75,601500.0,11.5321,11.5476,11.4543,11.4698,601500.0
2008-09-18 11:30:00,14.75,14.83,14.63,14.74,911500.0,11.4698,11.5321,11.3765,11.4621,911500.0
2008-09-18 12:00:00,14.73,14.74,14.64,14.68,830500.0,11.4543,11.4621,11.3843,11.4154,830500.0
2008-09-18 12:30:00,14.67,14.67,14.46,14.46,587500.0,11.4076,11.4076,11.2443,11.2443,587500.0
2008-09-18 13:00:00,14.46,14.8,14.46,14.74,1064500.0,11.2443,11.5087,11.2443,11.4621,1064500.0
2008-09-18 13:30:00,14.76,15.01,14.76,14.88,2347000.0,11.4776,11.672,11.4776,11.5709,2347000.0
2008-09-18 14:00:00,14.88,14.91,14.75,14.78,722000.0,11.5709,11.5943,11.4698,11.4932,722000.0
2008-09-18 14:30:00,14.78,14.89,14.74,14.87,717000.0,11.4932,11.5787,11.4621,11.5632,717000.0
2008-09-18 15:00:00,14.87,15.32,14.86,15.26,1657000.0,11.5632,11.9131,11.5554,11.8664,1657000.0
2008-09-18 15:30:00,15.25,15.41,15.23,15.39,1176000.0,11.8587,11.9831,11.8431,11.9675,1176000.0
2008-09-18 16:00:00,15.41,15.42,15.41,15.41,59000.0,11.9831,11.9909,11.9831,11.9831,59000.0
2008-09-19 09:30:00,16.4,17.0,15.7,16.18,1087500.0,12.7529,13.2195,12.2086,12.5818,1087500.0
2008-09-19 10:00:00,16.33,16.33,15.83,15.9,372000.0,12.6985,12.6985,12.3097,12.3641,372000.0
2008-09-19 10:30:00,15.88,15.89,15.73,15.79,373000.0,12.3486,12.3563,12.2319,12.2786,373000.0
2008-09-19 11:00:00,15.78,15.94,15.78,15.89,529000.0,12.2708,12.3952,12.2708,12.3563,529000.0
2008-09-19 11:30:00,15.89,15.94,15.83,15.93,467000.0,12.3563,12.3952,12.3097,12.3874,467000.0
2008-09-19 12:00:00,15.93,16.06,15.91,16.06,470000.0,12.3874,12.4885,12.3719,12.4885,470000.0
2008-09-19 12:30:00,16.06,16.08,15.97,15.98,397500.0,12.4885,12.5041,12.4185,12.4263,397500.0
2008-09-19 13:00:00,15.98,16.04,15.95,15.99,306500.0,12.4263,12.473,12.403,12.4341,306500.0
2008-09-19 13:30:00,16.0,16.0,15.92,15.92,438000.0,12.4419,12.4419,12.3797,12.3797,438000.0
2008-09-19 14:00:00,15.92,15.94,15.89,15.92,265500.0,12.3797,12.3952,12.3563,12.3797,265500.0
2008-09-19 14:30:00,15.93,16.08,15.9,15.98,1045000.0,12.3874,12.5041,12.3641,12.4263,1045000.0
2008-09-19 15:00:00,16.0,16.02,15.83,15.9,894000.0,12.4419,12.4574,12.3097,12.3641,894000.0
2008-09-19 15:30:00,15.9,16.03,15.84,15.99,782500.0,12.3641,12.4652,12.3175,12.4341,782500.0
2008-09-19 16:00:00,15.92,15.92,15.92,15.92,19500.0,12.3797,12.3797,12.3797,12.3797,19500.0
2008-09-22 09:30:00,16.03,16.05,15.84,15.87,864000.0,12.4652,12.4808,12.3175,12.3408,864000.0
2008-09-22 10:00:00,15.87,15.88,15.71,15.76,572000.0,12.3408,12.3486,12.2164,12.2552,572000.0
2008-09-22 10:30:00,15.75,15.79,15.74,15.77,491500.0,12.2475,12.2786,12.2397,12.263,491500.0
2008-09-22 11:00:00,15.77,15.78,15.65,15.68,470000.0,12.263,12.2708,12.1697,12.193,470000.0
2008-09-22 11:30:00,15.68,15.69,15.63,15.66,482000.0,12.193,12.2008,12.1542,12.1775,482000.0
2008-09-22 12:00:00,15.67,15.67,15.61,15.66,139500.0,12.1853,12.1853,12.1386,12.1775,139500.0
2008-09-22 12:30:00,15.66,15.74,15.66,15.74,205500.0,12.1775,12.2397,12.1775,12.2397,205500.0
2008-09-22 13:00:00,15.74,15.74,15.62,15.63,293500.0,12.2397,12.2397,12.1464,12.1542,293500.0
2008-09-22 13:30:00,15.63,15.66,15.55,15.64,419500.0,12.1542,12.1775,12.0919,12.1619,419500.0
2008-09-22 14:00:00,15.63,15.66,15.58,15.6,280000.0,12.1542,12.1775,12.1153,12.1308,280000.0
2008-09-22 14:30:00,15.61,15.65,15.51,15.53,431500.0,12.1386,12.1697,12.0608,12.0764,431500.0
2008-09-22 15:00:00,15.53,15.57,15.44,15.45,375500.0,12.0764,12.1075,12.0064,12.0142,375500.0
2008-09-22 15:30:00,15.45,15.45,15.34,15.35,925000.0,12.0142,12.0142,11.9286,11.9364,925000.0
2008-09-22 16:00:00,15.36,15.38,15.36,15.38,15500.0,11.9442,11.9597,11.9442,11.9597,15500.0
2008-09-23 09:30:00,15.35,15.5,15.33,15.42,496500.0,11.9364,12.0531,11.9209,11.9909,496500.0
2008-09-23 10:00:00,15.42,15.48,15.38,15.45,614000.0,11.9909,12.0375,11.9597,12.0142,614000.0
2008-09-23 10:30:00,15.45,15.48,15.29,15.33,276000.0,12.0142,12.0375,11.8898,11.9209,276000.0
2008-09-23 11:00:00,15.33,15.4,15.28,15.37,172500.0,11.9209,11.9753,11.882,11.952,172500.0
2008-09-23 11:30:00,15.38,15.4,15.31,15.31,137000.0,11.9597,11.9753,11.9053,11.9053,137000.0
2008-09-23 12:00:00,15.31,15.34,15.26,15.3,180500.0,11.9053,11.9286,11.8664,11.8975,180500.0
2008-09-23 12:30:00,15.3,15.31,15.22,15.24,190000.0,11.8975,11.9053,11.8353,11.8509,190000.0
2008-09-23 13:00:00,15.25,15.25,15.13,15.19,263000.0,11.8587,11.8587,11.7653,11.812,263000.0
2008-09-23 13:30:00,15.17,15.17,15.08,15.17,197000.0,11.7964,11.7964,11.7265,11.7964,197000.0
2008-09-23 14:00:00,15.16,15.3,15.12,15.29,245000.0,11.7887,11.8975,11.7576,11.8898,245000.0
2008-09-23 14:30:00,15.3,15.37,15.24,15.3,338000.0,11.8975,11.952,11.8509,11.8975,338000.0
2008-09-23 15:00:00,15.31,15.36,15.27,15.28,398000.0,11.9053,11.9442,11.8742,11.882,398000.0
2008-09-23 15:30:00,15.28,15.29,15.08,15.16,1077000.0,11.882,11.8898,11.7265,11.7887,1077000.0
2008-09-23 16:00:00,15.21,15.21,15.15,15.15,33000.0,11.8276,11.8276,11.7809,11.7809,33000.0
2008-09-24 09:30:00,15.21,15.23,15.06,15.12,488500.0,11.8276,11.8431,11.7109,11.7576,488500.0
2008-09-24 10:00:00,15.12,15.15,15.03,15.13,307000.0,11.7576,11.7809,11.6876,11.7653,307000.0
2008-09-24 10:30:00,15.12,15.21,15.12,15.21,189000.0,11.7576,11.8276,11.7576,11.8276,189000.0
2008-09-24 11:00:00,15.21,15.21,15.07,15.12,298000.0,11.8276,11.8276,11.7187,11.7576,298000.0
2008-09-24 11:30:00,15.12,15.13,15.04,15.1,184000.0,11.7576,11.7653,11.6954,11.742,184000.0
2008-09-24 12:00:00,15.1,15.12,15.04,15.06,210500.0,11.742,11.7576,11.6954,11.7109,210500.0
2008-09-24 12:30:00,15.07,15.09,15.04,15.06,132000.0,11.7187,11.7342,11.6954,11.7109,132000.0
2008-09-24 13:00:00,15.07,15.16,15.06,15.14,1066000.0,11.7187,11.7887,11.7109,11.7731,1066000.0
2008-09-24 13:30:00,15.14,15.17,15.08,15.11,1050000.0,11.7731,11.7964,11.7265,11.7498,1050000.0
2008-09-24 14:00:00,15.1,15.12,15.04,15.09,397000.0,11.742,11.7576,11.6954,11.7342,397000.0
2008-09-24 14:30:00,15.09,15.14,15.06,15.07,189000.0,11.7342,11.7731,11.7109,11.7187,189000.0
2008-09-24 15:00:00,15.05,15.13,15.02,15.06,691500.0,11.7031,11.7653,11.6798,11.7109,691500.0
2008-09-24 15:30:00,15.09,15.11,14.98,15.05,511000.0,11.7342,11.7498,11.6487,11.7031,511000.0
2008-09-24 16:00:00,15.04,15.1,15.04,15.1,481500.0,11.6954,11.742,11.6954,11.742,481500.0
2008-09-25 09:30:00,15.06,15.12,14.98,15.1,609500.0,11.7521,11.7989,11.6896,11.7833,609500.0
2008-09-25 10:00:00,15.1,15.17,15.04,15.12,529500.0,11.7833,11.8379,11.7365,11.7989,529500.0
2008-09-25 10:30:00,15.12,15.14,15.03,15.03,288500.0,11.7989,11.8145,11.7287,11.7287,288500.0
2008-09-25 11:00:00,15.04,15.1,15.02,15.09,200000.0,11.7365,11.7833,11.7209,11.7755,200000.0
2008-09-25 11:30:00,15.09,15.11,15.07,15.07,70500.0,11.7755,11.7911,11.7599,11.7599,70500.0
2008-09-25 12:00:00,15.07,15.12,15.07,15.11,141000.0,11.7599,11.7989,11.7599,11.7911,141000.0
2008-09-25 12:30:00,15.12,15.18,15.11,15.15,229000.0,11.7989,11.8457,11.7911,11.8223,229000.0
2008-09-25 13:00:00,15.17,15.2,15.11,15.14,483000.0,11.8379,11.8613,11.7911,11.8145,483000.0
2008-09-25 13:30:00,15.14,15.22,15.13,15.17,444500.0,11.8145,11.8769,11.8067,11.8379,444500.0
2008-09-25 14:00:00,15.17,15.17,15.04,15.09,583500.0,11.8379,11.8379,11.7365,11.7755,583500.0
2008-09-25 14:30:00,15.08,15.13,15.07,15.13,284000.0,11.7677,11.8067,11.7599,11.8067,284000.0
2008-09-25 15:00:00,15.12,15.18,15.11,15.16,252000.0,11.7989,11.8457,11.7911,11.8301,252000.0
2008-09-25 15:30:00,15.17,15.18,15.09,15.13,496500.0,11.8379,11.8457,11.7755,11.8067,496500.0
2008-09-25 16:00:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-26 09:30:00,14.93,15.0,14.83,14.94,1169000.0,11.6506,11.7052,11.5726,11.6584,1169000.0
2008-09-26 10:00:00,14.92,14.97,14.87,14.89,423500.0,11.6428,11.6818,11.6038,11.6194,423500.0
2008-09-26 10:30:00,14.89,14.97,14.87,14.93,377500.0,11.6194,11.6818,11.6038,11.6506,377500.0
2008-09-26 11:00:00,14.93,14.94,14.82,14.86,290500.0,11.6506,11.6584,11.5648,11.596,290500.0
2008-09-26 11:30:00,14.85,14.89,14.81,14.82,174000.0,11.5882,11.6194,11.557,11.5648,174000.0
2008-09-26 12:00:00,14.82,14.85,14.79,14.84,286500.0,11.5648,11.5882,11.5414,11.5804,286500.0
2008-09-26 12:30:00,14.84,14.87,14.8,14.86,111000.0,11.5804,11.6038,11.5492,11.596,111000.0
2008-09-26 13:00:00,14.86,14.96,14.86,14.91,172500.0,11.596,11.674,11.596,11.635,172500.0
2008-09-26 13:30:00,14.91,14.97,14.9,14.91,182000.0,11.635,11.6818,11.6272,11.635,182000.0
2008-09-26 14:00:00,14.92,14.97,14.89,14.91,127500.0,11.6428,11.6818,11.6194,11.635,127500.0
2008-09-26 14:30:00,14.91,14.95,14.88,14.88,177000.0,11.635,11.6662,11.6116,11.6116,177000.0
2008-09-26 15:00:00,14.87,15.0,14.81,14.96,699500.0,11.6038,11.7052,11.557,11.674,699500.0
2008-09-26 15:30:00,14.97,15.05,14.93,15.04,702500.0,11.6818,11.7443,11.6506,11.7365,702500.0
2008-09-26 16:00:00,15.03,15.03,15.03,15.03,18000.0,11.7287,11.7287,11.7287,11.7287,18000.0
2008-09-29 09:30:00,14.75,14.82,14.43,14.48,2405000.0,11.5102,11.5648,11.2604,11.2995,2405000.0
2008-09-29 10:00:00,14.46,14.52,14.35,14.43,1282500.0,11.2839,11.3307,11.198,11.2604,1282500.0
2008-09-29 10:30:00,14.44,14.49,14.42,14.46,467000.0,11.2682,11.3073,11.2526,11.2839,467000.0
2008-09-29 11:00:00,14.46,14.48,14.42,14.43,307500.0,11.2839,11.2995,11.2526,11.2604,307500.0
2008-09-29 11:30:00,14.43,14.43,14.39,14.41,159000.0,11.2604,11.2604,11.2292,11.2448,159000.0
2008-09-29 12:00:00,14.39,14.4,14.28,14.33,537500.0,11.2292,11.237,11.1434,11.1824,537500.0
2008-09-29 12:30:00,14.3,14.42,14.29,14.37,299000.0,11.159,11.2526,11.1512,11.2136,299000.0
2008-09-29 13:00:00,14.36,14.39,14.28,14.38,446500.0,11.2058,11.2292,11.1434,11.2214,446500.0
2008-09-29 13:30:00,14.37,14.39,13.95,14.04,2027000.0,11.2136,11.2292,10.8859,10.9561,2027000.0
2008-09-29 14:00:00,14.05,14.19,13.95,14.06,1522000.0,10.9639,11.0732,10.8859,10.9717,1522000.0
2008-09-29 14:30:00,14.07,14.1,13.99,13.99,433500.0,10.9795,11.0029,10.9171,10.9171,433500.0
2008-09-29 15:00:00,14.0,14.05,13.8,13.82,798500.0,10.9249,10.9639,10.7688,10.7844,798500.0
2008-09-29 15:30:00,13.82,14.03,13.8,13.98,1960000.0,10.7844,10.9483,10.7688,10.9093,1960000.0
2008-09-29 16:00:00,13.98,14.08,13.96,14.08,412000.0,10.9093,10.9873,10.8937,10.9873,412000.0
2008-09-30 09:30:00,14.23,14.23,13.92,14.02,314500.0,11.1044,11.1044,10.8625,10.9405,314500.0
2008-09-30 10:00:00,14.02,14.12,14.0,14.07,261500.0,10.9405,11.0185,10.9249,10.9795,261500.0
2008-09-30 10:30:00,14.07,14.14,14.04,14.05,217500.0,10.9795,11.0341,10.9561,10.9639,217500.0
2008-09-30 11:00:00,14.04,14.15,14.04,14.15,569500.0,10.9561,11.0419,10.9561,11.0419,569500.0
2008-09-30 11:30:00,14.14,14.2,14.1,14.2,135000.0,11.0341,11.081,11.0029,11.081,135000.0
2008-09-30 12:00:00,14.21,14.21,14.11,14.11,415000.0,11.0888,11.0888,11.0107,11.0107,415000.0
2008-09-30 12:30:00,14.11,14.17,14.1,14.15,575500.0,11.0107,11.0576,11.0029,11.0419,575500.0
2008-09-30 13:00:00,14.15,14.24,14.11,14.24,650500.0,11.0419,11.1122,11.0107,11.1122,650500.0
2008-09-30 13:30:00,14.24,14.3,14.24,14.28,818000.0,11.1122,11.159,11.1122,11.1434,818000.0
2008-09-30 14:00:00,14.28,14.37,14.26,14.37,124000.0,11.1434,11.2136,11.1278,11.2136,124000.0
2008-09-30 14:30:00,14.37,14.39,14.33,14.37,153000.0,11.2136,11.2292,11.1824,11.2136,153000.0
2008-09-30 15:00:00,14.37,14.43,14.33,14.4,172500.0,11.2136,11.2604,11.1824,11.237,172500.0
2008-09-30 15:30:00,14.4,14.46,14.35,14.45,415000.0,11.237,11.2839,11.198,11.2761,415000.0
2008-09-30 16:00:00,14.47,14.5,14.47,14.5,52500.0,11.2917,11.3151,11.2917,11.3151,52500.0
2008-10-01 09:30:00,14.42,14.44,14.27,14.33,389500.0,11.2526,11.2682,11.1356,11.1824,389500.0
2008-10-01 10:00:00,14.34,14.34,14.25,14.33,316000.0,11.1902,11.1902,11.12,11.1824,316000.0
2008-10-01 10:30:00,14.32,14.33,14.21,14.23,318500.0,11.1746,11.1824,11.0888,11.1044,318500.0
2008-10-01 11:00:00,14.23,14.25,14.17,14.24,270500.0,11.1044,11.12,11.0576,11.1122,270500.0
2008-10-01 11:30:00,14.24,14.26,14.22,14.24,435500.0,11.1122,11.1278,11.0966,11.1122,435500.0
2008-10-01 12:00:00,14.24,14.32,14.21,14.25,193500.0,11.1122,11.1746,11.0888,11.12,193500.0
2008-10-01 12:30:00,14.25,14.37,14.24,14.35,299000.0,11.12,11.2136,11.1122,11.198,299000.0
2008-10-01 13:00:00,14.35,14.35,14.25,14.27,130500.0,11.198,11.198,11.12,11.1356,130500.0
2008-10-01 13:30:00,14.26,14.3,14.16,14.23,513000.0,11.1278,11.159,11.0498,11.1044,513000.0
2008-10-01 14:00:00,14.24,14.29,14.2,14.27,359000.0,11.1122,11.1512,11.081,11.1356,359000.0
2008-10-01 14:30:00,14.29,14.32,14.24,14.28,211000.0,11.1512,11.1746,11.1122,11.1434,211000.0
2008-10-01 15:00:00,14.28,14.32,14.25,14.28,500000.0,11.1434,11.1746,11.12,11.1434,500000.0
2008-10-01 15:30:00,14.29,14.35,14.26,14.35,568500.0,11.1512,11.198,11.1278,11.198,568500.0
2008-10-01 16:00:00,14.34,14.41,14.34,14.35,219000.0,11.1902,11.2448,11.1902,11.198,219000.0
2008-10-02 09:30:00,14.3,14.31,13.97,13.98,754000.0,11.159,11.1668,10.9015,10.9093,754000.0
2008-10-02 10:00:00,13.97,13.97,13.88,13.9,747000.0,10.9015,10.9015,10.8313,10.8469,747000.0
2008-10-02 10:30:00,13.9,13.93,13.81,13.84,285500.0,10.8469,10.8703,10.7766,10.8,285500.0
2008-10-02 11:00:00,13.84,13.85,13.73,13.8,296500.0,10.8,10.8078,10.7142,10.7688,296500.0
2008-10-02 11:30:00,13.8,13.85,13.76,13.84,303000.0,10.7688,10.8078,10.7376,10.8,303000.0
2008-10-02 12:00:00,13.84,13.86,13.78,13.79,146500.0,10.8,10.8156,10.7532,10.761,146500.0
2008-10-02 12:30:00,13.79,13.8,13.75,13.76,228000.0,10.761,10.7688,10.7298,10.7376,228000.0
2008-10-02 13:00:00,13.76,13.76,13.68,13.7,189500.0,10.7376,10.7376,10.6752,10.6908,189500.0
2008-10-02 13:30:00,13.7,13.76,13.66,13.7,424500.0,10.6908,10.7376,10.6596,10.6908,424500.0
2008-10-02 14:00:00,13.7,13.73,13.65,13.66,227000.0,10.6908,10.7142,10.6518,10.6596,227000.0
2008-10-02 14:30:00,13.65,13.68,13.59,13.68,403500.0,10.6518,10.6752,10.605,10.6752,403500.0
2008-10-02 15:00:00,13.68,13.68,13.55,13.57,301500.0,10.6752,10.6752,10.5737,10.5893,301500.0
2008-10-02 15:30:00,13.58,13.61,13.51,13.57,433500.0,10.5971,10.6206,10.5425,10.5893,433500.0
2008-10-02 16:00:00,13.56,13.56,13.55,13.55,87000.0,10.5815,10.5815,10.5737,10.5737,87000.0
2008-10-03 09:30:00,13.68,13.84,13.65,13.81,250000.0,10.6752,10.8,10.6518,10.7766,250000.0
2008-10-03 10:00:00,13.8,13.83,13.74,13.8,236500.0,10.7688,10.7922,10.722,10.7688,236500.0
2008-10-03 10:30:00,13.81,13.86,13.77,13.83,310000.0,10.7766,10.8156,10.7454,10.7922,310000.0
2008-10-03 11:00:00,13.85,13.9,13.8,13.82,223000.0,10.8078,10.8469,10.7688,10.7844,223000.0
2008-10-03 11:30:00,13.82,13.86,13.75,13.78,203500.0,10.7844,10.8156,10.7298,10.7532,203500.0
2008-10-03 12:00:00,13.78,13.78,13.7,13.73,531500.0,10.7532,10.7532,10.6908,10.7142,531500.0
2008-10-03 12:30:00,13.74,13.83,13.73,13.82,274500.0,10.722,10.7922,10.7142,10.7844,274500.0
2008-10-03 13:00:00,13.83,13.88,13.66,13.68,1394500.0,10.7922,10.8313,10.6596,10.6752,1394500.0
2008-10-03 13:30:00,13.67,13.68,13.45,13.53,1615500.0,10.6674,10.6752,10.4957,10.5581,1615500.0
2008-10-03 14:00:00,13.53,13.6,13.39,13.41,637500.0,10.5581,10.6128,10.4489,10.4645,637500.0
2008-10-03 14:30:00,13.4,13.47,13.31,13.46,938500.0,10.4567,10.5113,10.3865,10.5035,938500.0
2008-10-03 15:00:00,13.46,13.5,13.31,13.31,1526500.0,10.5035,10.5347,10.3865,10.3865,1526500.0
2008-10-03 15:30:00,13.31,13.37,13.17,13.22,1319500.0,10.3865,10.4333,10.2772,10.3162,1319500.0
2008-10-03 16:00:00,13.17,13.24,13.14,13.14,36500.0,10.2772,10.3318,10.2538,10.2538,36500.0
2008-10-06 09:30:00,12.87,12.9,12.56,12.56,1839500.0,10.0431,10.0665,9.8012,9.8012,1839500.0
2008-10-06 10:00:00,12.56,12.56,12.34,12.41,1021000.0,9.8012,9.8012,9.6295,9.6841,1021000.0
2008-10-06 10:30:00,12.41,12.42,12.07,12.32,2176500.0,9.6841,9.6919,9.4188,9.6139,2176500.0
2008-10-06 11:00:00,12.32,12.52,12.32,12.49,871000.0,9.6139,9.77,9.6139,9.7466,871000.0
2008-10-06 11:30:00,12.49,12.49,12.32,12.37,371500.0,9.7466,9.7466,9.6139,9.6529,371500.0
2008-10-06 12:00:00,12.37,12.43,12.33,12.35,284500.0,9.6529,9.6997,9.6217,9.6373,284500.0
2008-10-06 12:30:00,12.35,12.35,12.26,12.29,208500.0,9.6373,9.6373,9.5671,9.5905,208500.0
2008-10-06 13:00:00,12.27,12.38,12.25,12.33,229500.0,9.5749,9.6607,9.5593,9.6217,229500.0
2008-10-06 13:30:00,12.33,12.33,12.21,12.26,188000.0,9.6217,9.6217,9.5281,9.5671,188000.0
2008-10-06 14:00:00,12.26,12.26,12.03,12.05,528000.0,9.5671,9.5671,9.3876,9.4032,528000.0
2008-10-06 14:30:00,12.05,12.16,11.95,12.13,810000.0,9.4032,9.4891,9.3252,9.4656,810000.0
2008-10-06 15:00:00,12.12,12.59,12.06,12.58,678500.0,9.4578,9.8246,9.411,9.8168,678500.0
2008-10-06 15:30:00,12.57,12.7,12.45,12.67,1244000.0,9.809,9.9104,9.7154,9.887,1244000.0
2008-10-06 16:00:00,12.7,12.7,12.7,12.7,48500.0,9.9104,9.9104,9.9104,9.9104,48500.0
2008-10-07 09:30:00,12.8,12.82,12.5,12.6,477000.0,9.9885,10.0041,9.7544,9.8324,477000.0
2008-10-07 10:00:00,12.61,12.69,12.52,12.69,315000.0,9.8402,9.9026,9.77,9.9026,315000.0
2008-10-07 10:30:00,12.68,12.7,12.58,12.6,153500.0,9.8948,9.9104,9.8168,9.8324,153500.0
2008-10-07 11:00:00,12.61,12.61,12.45,12.51,310500.0,9.8402,9.8402,9.7154,9.7622,310500.0
2008-10-07 11:30:00,12.51,12.61,12.5,12.52,346500.0,9.7622,9.8402,9.7544,9.77,346500.0
2008-10-07 12:00:00,12.53,12.53,12.39,12.42,260000.0,9.7778,9.7778,9.6685,9.6919,260000.0
2008-10-07 12:30:00,12.42,12.44,12.29,12.35,745500.0,9.6919,9.7075,9.5905,9.6373,745500.0
2008-10-07 13:00:00,12.35,12.45,12.22,12.26,277000.0,9.6373,9.7154,9.5359,9.5671,277000.0
2008-10-07 13:30:00,12.26,12.35,12.11,12.11,401000.0,9.5671,9.6373,9.45,9.45,401000.0
2008-10-07 14:00:00,12.1,12.35,12.07,12.29,633500.0,9.4422,9.6373,9.4188,9.5905,633500.0
2008-10-07 14:30:00,12.31,12.38,12.18,12.18,402500.0,9.6061,9.6607,9.5047,9.5047,402500.0
2008-10-07 15:00:00,12.19,12.22,12.04,12.11,476500.0,9.5125,9.5359,9.3954,9.45,476500.0
2008-10-07 15:30:00,12.11,12.16,11.94,11.96,274000.0,9.45,9.4891,9.3174,9.333,274000.0
2008-10-07 16:00:00,12.05,12.05,11.84,11.84,55000.0,9.4032,9.4032,9.2393,9.2393,55000.0
2008-10-08 09:30:00,11.53,12.03,11.47,11.99,955000.0,8.9974,9.3876,8.9506,9.3564,955000.0
2008-10-08 10:00:00,12.0,12.13,11.79,11.86,628500.0,9.3642,9.4656,9.2003,9.2549,628500.0
2008-10-08 10:30:00,11.88,11.91,11.65,11.74,557000.0,9.2706,9.294,9.0911,9.1613,557000.0
2008-10-08 11:00:00,11.74,11.9,11.66,11.79,462500.0,9.1613,9.2862,9.0989,9.2003,462500.0
2008-10-08 11:30:00,11.8,11.83,11.57,11.7,384500.0,9.2081,9.2315,9.0286,9.1301,384500.0
2008-10-08 12:00:00,11.7,11.7,11.5,11.5,393500.0,9.1301,9.1301,8.974,8.974,393500.0
2008-10-08 12:30:00,11.5,11.63,11.46,11.58,283500.0,8.974,9.0755,8.9428,9.0364,283500.0
2008-10-08 13:00:00,11.58,11.87,11.58,11.73,621000.0,9.0364,9.2628,9.0364,9.1535,621000.0
2008-10-08 13:30:00,11.73,12.02,11.7,12.02,392500.0,9.1535,9.3798,9.1301,9.3798,392500.0
2008-10-08 14:00:00,12.0,12.12,11.96,12.06,567000.0,9.3642,9.4578,9.333,9.411,567000.0
2008-10-08 14:30:00,12.04,12.11,11.97,12.06,492000.0,9.3954,9.45,9.3408,9.411,492000.0
2008-10-08 15:00:00,12.06,12.17,11.98,12.11,739500.0,9.411,9.4969,9.3486,9.45,739500.0
2008-10-08 15:30:00,12.11,12.18,11.77,11.77,1237500.0,9.45,9.5047,9.1847,9.1847,1237500.0
2008-10-08 16:00:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-09 09:30:00,12.03,12.09,11.88,11.91,581000.0,9.3876,9.4344,9.2706,9.294,581000.0
2008-10-09 10:00:00,11.91,11.93,11.72,11.74,323000.0,9.294,9.3096,9.1457,9.1613,323000.0
2008-10-09 10:30:00,11.73,11.78,11.59,11.62,1043500.0,9.1535,9.1925,9.0443,9.0677,1043500.0
2008-10-09 11:00:00,11.61,11.73,11.49,11.68,563000.0,9.0599,9.1535,8.9662,9.1145,563000.0
2008-10-09 11:30:00,11.68,11.8,11.66,11.69,485500.0,9.1145,9.2081,9.0989,9.1223,485500.0
2008-10-09 12:00:00,11.69,11.75,11.63,11.67,191000.0,9.1223,9.1691,9.0755,9.1067,191000.0
2008-10-09 12:30:00,11.67,11.69,11.57,11.63,255000.0,9.1067,9.1223,9.0286,9.0755,255000.0
2008-10-09 13:00:00,11.64,11.74,11.58,11.68,290500.0,9.0833,9.1613,9.0364,9.1145,290500.0
2008-10-09 13:30:00,11.68,11.72,11.6,11.64,525000.0,9.1145,9.1457,9.0521,9.0833,525000.0
2008-10-09 14:00:00,11.62,11.67,11.52,11.54,572000.0,9.0677,9.1067,8.9896,9.0052,572000.0
2008-10-09 14:30:00,11.55,11.58,11.39,11.4,527500.0,9.013,9.0364,8.8882,8.896,527500.0
2008-10-09 15:00:00,11.4,11.4,11.17,11.19,1058500.0,8.896,8.896,8.7165,8.7321,1058500.0
2008-10-09 15:30:00,11.19,11.24,10.91,10.98,729500.0,8.7321,8.7711,8.5136,8.5682,729500.0
2008-10-09 16:00:00,10.95,11.01,10.88,10.88,50500.0,8.5448,8.5916,8.4902,8.4902,50500.0
2008-10-10 09:30:00,10.45,10.77,10.22,10.63,2367500.0,8.1547,8.4044,7.9752,8.2951,2367500.0
2008-10-10 10:00:00,10.62,10.97,10.61,10.69,2440000.0,8.2873,8.5604,8.2795,8.3419,2440000.0
2008-10-10 10:30:00,10.69,10.71,10.44,10.48,1471500.0,8.3419,8.3575,8.1469,8.1781,1471500.0
2008-10-10 11:00:00,10.49,10.54,10.37,10.38,741000.0,8.1859,8.2249,8.0922,8.1,741000.0
2008-10-10 11:30:00,10.38,10.42,10.2,10.26,640000.0,8.1,8.1312,7.9596,8.0064,640000.0
2008-10-10 12:00:00,10.26,10.46,10.24,10.36,659500.0,8.0064,8.1625,7.9908,8.0844,659500.0
2008-10-10 12:30:00,10.35,10.49,10.3,10.38,542500.0,8.0766,8.1859,8.0376,8.1,542500.0
2008-10-10 13:00:00,10.4,10.4,10.27,10.34,494500.0,8.1156,8.1156,8.0142,8.0688,494500.0
2008-10-10 13:30:00,10.34,10.35,10.09,10.21,694500.0,8.0688,8.0766,7.8737,7.9674,694500.0
2008-10-10 14:00:00,10.2,10.46,10.13,10.22,684500.0,7.9596,8.1625,7.9049,7.9752,684500.0
2008-10-10 14:30:00,10.22,10.32,10.18,10.27,309500.0,7.9752,8.0532,7.944,8.0142,309500.0
2008-10-10 15:00:00,10.23,11.01,10.23,10.99,1392000.0,7.983,8.5916,7.983,8.576,1392000.0
2008-10-10 15:30:00,10.96,11.25,10.79,10.96,1009000.0,8.5526,8.7789,8.42,8.5526,1009000.0
2008-10-10 16:00:00,10.95,11.17,10.95,11.17,6000.0,8.5448,8.7165,8.5448,8.7165,6000.0
2008-10-13 09:30:00,11.45,11.67,11.3,11.54,1849000.0,8.935,9.1067,8.818,9.0052,1849000.0
2008-10-13 10:00:00,11.55,11.59,11.38,11.55,585000.0,9.013,9.0443,8.8804,9.013,585000.0
2008-10-13 10:30:00,11.55,11.62,11.53,11.57,447500.0,9.013,9.0677,8.9974,9.0286,447500.0
2008-10-13 11:00:00,11.55,11.6,11.52,11.57,351000.0,9.013,9.0521,8.9896,9.0286,351000.0
2008-10-13 11:30:00,11.58,11.66,11.58,11.6,163500.0,9.0364,9.0989,9.0364,9.0521,163500.0
2008-10-13 12:00:00,11.6,11.68,11.58,11.67,392500.0,9.0521,9.1145,9.0364,9.1067,392500.0
2008-10-13 12:30:00,11.66,11.73,11.66,11.7,244000.0,9.0989,9.1535,9.0989,9.1301,244000.0
2008-10-13 13:00:00,11.7,11.72,11.68,11.69,265000.0,9.1301,9.1457,9.1145,9.1223,265000.0
2008-10-13 13:30:00,11.69,11.72,11.62,11.63,360000.0,9.1223,9.1457,9.0677,9.0755,360000.0
2008-10-13 14:00:00,11.62,11.64,11.52,11.53,654000.0,9.0677,9.0833,8.9896,8.9974,654000.0
2008-10-13 14:30:00,11.53,11.72,11.52,11.72,349500.0,8.9974,9.1457,8.9896,9.1457,349500.0
2008-10-13 15:00:00,11.72,11.83,11.71,11.81,678000.0,9.1457,9.2315,9.1379,9.2159,678000.0
2008-10-13 15:30:00,11.8,12.16,11.78,12.16,4888500.0,9.2081,9.4891,9.1925,9.4891,4888500.0
2008-10-13 16:00:00,12.16,12.19,12.09,12.19,64500.0,9.4891,9.5125,9.4344,9.5125,64500.0
2008-10-14 09:30:00,12.56,12.89,12.17,12.19,1118000.0,9.8012,10.0587,9.4969,9.5125,1118000.0
2008-10-14 10:00:00,12.22,12.34,12.13,12.19,239500.0,9.5359,9.6295,9.4656,9.5125,239500.0
2008-10-14 10:30:00,12.19,12.22,11.87,12.03,382000.0,9.5125,9.5359,9.2628,9.3876,382000.0
2008-10-14 11:00:00,12.01,12.11,11.95,12.09,622500.0,9.372,9.45,9.3252,9.4344,622500.0
2008-10-14 11:30:00,12.11,12.15,12.03,12.05,865500.0,9.45,9.4812,9.3876,9.4032,865500.0
2008-10-14 12:00:00,12.03,12.05,11.96,12.03,347500.0,9.3876,9.4032,9.333,9.3876,347500.0
2008-10-14 12:30:00,12.03,12.12,12.0,12.01,247500.0,9.3876,9.4578,9.3642,9.372,247500.0
2008-10-14 13:00:00,12.02,12.05,11.98,12.02,1157500.0,9.3798,9.4032,9.3486,9.3798,1157500.0
2008-10-14 13:30:00,12.01,12.06,11.89,11.93,382500.0,9.372,9.411,9.2784,9.3096,382500.0
2008-10-14 14:00:00,11.92,11.97,11.69,11.82,678500.0,9.3018,9.3408,9.1223,9.2237,678500.0
2008-10-14 14:30:00,11.83,11.83,11.52,11.56,656500.0,9.2315,9.2315,8.9896,9.0208,656500.0
2008-10-14 15:00:00,11.57,11.83,11.54,11.82,915500.0,9.0286,9.2315,9.0052,9.2237,915500.0
2008-10-14 15:30:00,11.84,11.96,11.76,11.82,634500.0,9.2393,9.333,9.1769,9.2237,634500.0
2008-10-14 16:00:00,11.83,11.83,11.82,11.82,50000.0,9.2315,9.2315,9.2237,9.2237,50000.0
2008-10-15 09:30:00,11.71,11.74,11.33,11.41,823000.0,9.1379,9.1613,8.8414,8.9038,823000.0
2008-10-15 10:00:00,11.39,11.39,11.3,11.33,431500.0,8.8882,8.8882,8.818,8.8414,431500.0
2008-10-15 10:30:00,11.34,11.39,11.19,11.2,160000.0,8.8492,8.8882,8.7321,8.7399,160000.0
2008-10-15 11:00:00,11.21,11.28,11.19,11.24,160500.0,8.7477,8.8023,8.7321,8.7711,160500.0
2008-10-15 11:30:00,11.23,11.28,11.21,11.25,144500.0,8.7633,8.8023,8.7477,8.7789,144500.0
2008-10-15 12:00:00,11.25,11.29,11.14,11.15,397000.0,8.7789,8.8101,8.6931,8.7009,397000.0
2008-10-15 12:30:00,11.16,11.27,11.16,11.21,283000.0,8.7087,8.7945,8.7087,8.7477,283000.0
2008-10-15 13:00:00,11.2,11.2,11.09,11.11,361000.0,8.7399,8.7399,8.6541,8.6697,361000.0
2008-10-15 13:30:00,11.11,11.12,10.95,10.97,664500.0,8.6697,8.6775,8.5448,8.5604,664500.0
2008-10-15 14:00:00,10.97,11.05,10.91,11.04,216500.0,8.5604,8.6229,8.5136,8.6151,216500.0
2008-10-15 14:30:00,11.05,11.14,11.0,11.04,512000.0,8.6229,8.6931,8.5838,8.6151,512000.0
2008-10-15 15:00:00,11.03,11.17,10.97,11.01,751000.0,8.6073,8.7165,8.5604,8.5916,751000.0
2008-10-15 15:30:00,11.03,11.03,10.71,10.74,806500.0,8.6073,8.6073,8.3575,8.381,806500.0
2008-10-15 16:00:00,10.74,10.75,10.55,10.6,56000.0,8.381,8.3888,8.2327,8.2717,56000.0
2008-10-16 09:30:00,10.78,10.98,10.64,10.9,674000.0,8.4122,8.5682,8.3029,8.5058,674000.0
2008-10-16 10:00:00,10.89,10.89,10.53,10.53,940000.0,8.498,8.498,8.2171,8.2171,940000.0
2008-10-16 10:30:00,10.5,10.54,10.35,10.37,353500.0,8.1937,8.2249,8.0766,8.0922,353500.0
2008-10-16 11:00:00,10.37,10.4,10.17,10.33,564000.0,8.0922,8.1156,7.9362,8.061,564000.0
2008-10-16 11:30:00,10.34,10.63,10.34,10.57,248000.0,8.0688,8.2951,8.0688,8.2483,248000.0
2008-10-16 12:00:00,10.55,10.87,10.5,10.76,367000.0,8.2327,8.4824,8.1937,8.3966,367000.0
2008-10-16 12:30:00,10.74,10.78,10.59,10.61,637000.0,8.381,8.4122,8.2639,8.2795,637000.0
2008-10-16 13:00:00,10.6,10.69,10.54,10.62,367500.0,8.2717,8.3419,8.2249,8.2873,367500.0
2008-10-16 13:30:00,10.6,10.74,10.5,10.71,298500.0,8.2717,8.381,8.1937,8.3575,298500.0
2008-10-16 14:00:00,10.71,10.72,10.54,10.57,253500.0,8.3575,8.3653,8.2249,8.2483,253500.0
2008-10-16 14:30:00,10.58,10.8,10.54,10.69,733500.0,8.2561,8.4278,8.2249,8.3419,733500.0
2008-10-16 15:00:00,10.69,10.98,10.66,10.93,947500.0,8.3419,8.5682,8.3185,8.5292,947500.0
2008-10-16 15:30:00,10.93,11.16,10.86,11.13,1057500.0,8.5292,8.7087,8.4746,8.6853,1057500.0
2008-10-16 16:00:00,11.03,11.03,11.03,11.03,10000.0,8.6073,8.6073,8.6073,8.6073,10000.0
2008-10-17 09:30:00,10.72,11.06,10.66,11.06,652000.0,8.3653,8.6307,8.3185,8.6307,652000.0
2008-10-17 10:00:00,11.06,11.1,10.93,11.05,1072500.0,8.6307,8.6619,8.5292,8.6229,1072500.0
2008-10-17 10:30:00,11.05,11.17,10.93,11.16,446000.0,8.6229,8.7165,8.5292,8.7087,446000.0
2008-10-17 11:00:00,11.15,11.24,11.05,11.08,257000.0,8.7009,8.7711,8.6229,8.6463,257000.0
2008-10-17 11:30:00,11.07,11.12,11.04,11.1,194500.0,8.6385,8.6775,8.6151,8.6619,194500.0
2008-10-17 12:00:00,11.1,11.21,11.09,11.18,205000.0,8.6619,8.7477,8.6541,8.7243,205000.0
2008-10-17 12:30:00,11.17,11.34,11.13,11.33,513000.0,8.7165,8.8492,8.6853,8.8414,513000.0
2008-10-17 13:00:00,11.34,11.41,11.3,11.4,553000.0,8.8492,8.9038,8.818,8.896,553000.0
2008-10-17 13:30:00,11.4,11.56,11.37,11.41,584500.0,8.896,9.0208,8.8726,8.9038,584500.0
2008-10-17 14:00:00,11.44,11.49,11.2,11.24,371500.0,8.9272,8.9662,8.7399,8.7711,371500.0
2008-10-17 14:30:00,11.24,11.33,11.11,11.25,327000.0,8.7711,8.8414,8.6697,8.7789,327000.0
2008-10-17 15:00:00,11.27,11.36,11.03,11.17,448500.0,8.7945,8.8648,8.6073,8.7165,448500.0
2008-10-17 15:30:00,11.18,11.24,11.01,11.01,899500.0,8.7243,8.7711,8.5916,8.5916,899500.0
2008-10-17 16:00:00,10.98,10.98,10.98,10.98,399000.0,8.5682,8.5682,8.5682,8.5682,399000.0
2008-10-20 09:30:00,11.18,11.36,11.18,11.34,580500.0,8.7243,8.8648,8.7243,8.8492,580500.0
2008-10-20 10:00:00,11.35,11.45,11.27,11.27,684500.0,8.857,8.935,8.7945,8.7945,684500.0
2008-10-20 10:30:00,11.28,11.35,11.19,11.24,408000.0,8.8023,8.857,8.7321,8.7711,408000.0
2008-10-20 11:00:00,11.23,11.25,11.08,11.2,302000.0,8.7633,8.7789,8.6463,8.7399,302000.0
2008-10-20 11:30:00,11.21,11.33,11.18,11.3,351500.0,8.7477,8.8414,8.7243,8.818,351500.0
2008-10-20 12:00:00,11.29,11.36,11.25,11.3,132000.0,8.8101,8.8648,8.7789,8.818,132000.0
2008-10-20 12:30:00,11.31,11.34,11.24,11.27,211000.0,8.8258,8.8492,8.7711,8.7945,211000.0
2008-10-20 13:00:00,11.26,11.35,11.23,11.34,195500.0,8.7867,8.857,8.7633,8.8492,195500.0
2008-10-20 13:30:00,11.35,11.4,11.33,11.33,444000.0,8.857,8.896,8.8414,8.8414,444000.0
2008-10-20 14:00:00,11.34,11.43,11.32,11.34,277000.0,8.8492,8.9194,8.8336,8.8492,277000.0
2008-10-20 14:30:00,11.35,11.45,11.29,11.4,275500.0,8.857,8.935,8.8101,8.896,275500.0
2008-10-20 15:00:00,11.4,11.43,11.34,11.41,452500.0,8.896,8.9194,8.8492,8.9038,452500.0
2008-10-20 15:30:00,11.39,11.58,11.37,11.58,287500.0,8.8882,9.0364,8.8726,9.0364,287500.0
2008-10-20 16:00:00,11.57,11.57,11.52,11.52,49000.0,9.0286,9.0286,8.9896,8.9896,49000.0
2008-10-21 09:30:00,11.42,11.42,11.35,11.39,367000.0,8.9116,8.9116,8.857,8.8882,367000.0
2008-10-21 10:00:00,11.4,11.58,11.38,11.52,126500.0,8.896,9.0364,8.8804,8.9896,126500.0
2008-10-21 10:30:00,11.51,11.54,11.42,11.43,152000.0,8.9818,9.0052,8.9116,8.9194,152000.0
2008-10-21 11:00:00,11.43,11.48,11.41,11.44,200500.0,8.9194,8.9584,8.9038,8.9272,200500.0
2008-10-21 11:30:00,11.44,11.47,11.26,11.27,221000.0,8.9272,8.9506,8.7867,8.7945,221000.0
2008-10-21 12:00:00,11.26,11.34,11.23,11.32,306500.0,8.7867,8.8492,8.7633,8.8336,306500.0
2008-10-21 12:30:00,11.31,11.39,11.24,11.24,551500.0,8.8258,8.8882,8.7711,8.7711,551500.0
2008-10-21 13:00:00,11.24,11.42,11.23,11.39,499000.0,8.7711,8.9116,8.7633,8.8882,499000.0
2008-10-21 13:30:00,11.37,11.42,11.33,11.36,123000.0,8.8726,8.9116,8.8414,8.8648,123000.0
2008-10-21 14:00:00,11.36,11.5,11.36,11.5,239000.0,8.8648,8.974,8.8648,8.974,239000.0
2008-10-21 14:30:00,11.51,11.58,11.47,11.51,274500.0,8.9818,9.0364,8.9506,8.9818,274500.0
2008-10-21 15:00:00,11.52,11.57,11.33,11.36,450000.0,8.9896,9.0286,8.8414,8.8648,450000.0
2008-10-21 15:30:00,11.36,11.36,11.22,11.25,733000.0,8.8648,8.8648,8.7555,8.7789,733000.0
2008-10-21 16:00:00,11.25,11.25,11.24,11.24,54000.0,8.7789,8.7789,8.7711,8.7711,54000.0
2008-10-22 09:30:00,10.91,10.98,10.82,10.84,990500.0,8.5136,8.5682,8.4434,8.459,990500.0
2008-10-22 10:00:00,10.83,10.89,10.75,10.84,323500.0,8.4512,8.498,8.3888,8.459,323500.0
2008-10-22 10:30:00,10.83,11.01,10.81,10.96,433000.0,8.4512,8.5916,8.4356,8.5526,433000.0
2008-10-22 11:00:00,10.94,10.98,10.85,10.86,294000.0,8.537,8.5682,8.4668,8.4746,294000.0
2008-10-22 11:30:00,10.86,10.96,10.84,10.88,270500.0,8.4746,8.5526,8.459,8.4902,270500.0
2008-10-22 12:00:00,10.89,10.98,10.85,10.93,293500.0,8.498,8.5682,8.4668,8.5292,293500.0
2008-10-22 12:30:00,10.92,10.92,10.86,10.87,185500.0,8.5214,8.5214,8.4746,8.4824,185500.0
2008-10-22 13:00:00,10.86,10.87,10.72,10.76,437500.0,8.4746,8.4824,8.3653,8.3966,437500.0
2008-10-22 13:30:00,10.74,10.75,10.68,10.73,260000.0,8.381,8.3888,8.3341,8.3732,260000.0
2008-10-22 14:00:00,10.74,10.76,10.65,10.75,245500.0,8.381,8.3966,8.3107,8.3888,245500.0
2008-10-22 14:30:00,10.74,10.74,10.59,10.64,346000.0,8.381,8.381,8.2639,8.3029,346000.0
2008-10-22 15:00:00,10.65,10.67,10.52,10.52,417500.0,8.3107,8.3263,8.2093,8.2093,417500.0
2008-10-22 15:30:00,10.52,10.62,10.34,10.61,1006500.0,8.2093,8.2873,8.0688,8.2795,1006500.0
2008-10-22 16:00:00,10.68,10.77,10.6,10.76,353000.0,8.3341,8.4044,8.2717,8.3966,353000.0
2008-10-23 09:30:00,10.69,10.71,10.4,10.48,480500.0,8.3419,8.3575,8.1156,8.1781,480500.0
2008-10-23 10:00:00,10.48,10.61,10.44,10.46,391500.0,8.1781,8.2795,8.1469,8.1625,391500.0
2008-10-23 10:30:00,10.48,10.7,10.45,10.69,397500.0,8.1781,8.3497,8.1547,8.3419,397500.0
2008-10-23 11:00:00,10.7,10.72,10.52,10.53,174000.0,8.3497,8.3653,8.2093,8.2171,174000.0
2008-10-23 11:30:00,10.54,10.61,10.5,10.53,155500.0,8.2249,8.2795,8.1937,8.2171,155500.0
2008-10-23 12:00:00,10.54,10.54,10.24,10.25,354500.0,8.2249,8.2249,7.9908,7.9986,354500.0
2008-10-23 12:30:00,10.26,10.28,10.14,10.16,402000.0,8.0064,8.022,7.9127,7.9284,402000.0
2008-10-23 13:00:00,10.15,10.2,10.08,10.1,270000.0,7.9205,7.9596,7.8659,7.8815,270000.0
2008-10-23 13:30:00,10.1,10.14,10.03,10.07,251500.0,7.8815,7.9127,7.8269,7.8581,251500.0
2008-10-23 14:00:00,10.05,10.05,9.84,9.99,380000.0,7.8425,7.8425,7.6786,7.7957,380000.0
2008-10-23 14:30:00,9.99,10.13,9.91,9.95,478500.0,7.7957,7.9049,7.7333,7.7645,478500.0
2008-10-23 15:00:00,9.98,10.21,9.93,10.13,1481500.0,7.7879,7.9674,7.7489,7.9049,1481500.0
2008-10-23 15:30:00,10.13,10.35,10.01,10.34,911000.0,7.9049,8.0766,7.8113,8.0688,911000.0
2008-10-23 16:00:00,10.35,10.37,10.24,10.24,112500.0,8.0766,8.0922,7.9908,7.9908,112500.0
2008-10-24 09:30:00,9.51,9.96,9.28,9.9,1431500.0,7.4211,7.7723,7.2416,7.7255,1431500.0
2008-10-24 10:00:00,9.91,9.98,9.81,9.91,611500.0,7.7333,7.7879,7.6552,7.7333,611500.0
2008-10-24 10:30:00,9.92,10.06,9.87,10.03,616000.0,7.7411,7.8503,7.7021,7.8269,616000.0
2008-10-24 11:00:00,10.05,10.14,9.97,10.12,398500.0,7.8425,7.9127,7.7801,7.8971,398500.0
2008-10-24 11:30:00,10.13,10.22,10.07,10.14,620500.0,7.9049,7.9752,7.8581,7.9127,620500.0
2008-10-24 12:00:00,10.13,10.16,10.06,10.07,308000.0,7.9049,7.9284,7.8503,7.8581,308000.0
2008-10-24 12:30:00,10.07,10.08,9.96,10.04,299500.0,7.8581,7.8659,7.7723,7.8347,299500.0
2008-10-24 13:00:00,10.04,10.15,10.03,10.07,273500.0,7.8347,7.9205,7.8269,7.8581,273500.0
2008-10-24 13:30:00,10.07,10.07,9.91,9.93,341500.0,7.8581,7.8581,7.7333,7.7489,341500.0
2008-10-24 14:00:00,9.91,9.98,9.87,9.93,345000.0,7.7333,7.7879,7.7021,7.7489,345000.0
2008-10-24 14:30:00,9.93,10.12,9.93,10.11,447500.0,7.7489,7.8971,7.7489,7.8893,447500.0
2008-10-24 15:00:00,10.11,10.2,9.98,10.11,986500.0,7.8893,7.9596,7.7879,7.8893,986500.0
2008-10-24 15:30:00,10.11,10.13,9.99,10.04,1342500.0,7.8893,7.9049,7.7957,7.8347,1342500.0
2008-10-24 16:00:00,10.08,10.08,9.82,9.82,16000.0,7.8659,7.8659,7.663,7.663,16000.0
2008-10-27 09:30:00,9.82,9.97,9.72,9.96,571000.0,7.663,7.7801,7.585,7.7723,571000.0
2008-10-27 10:00:00,9.97,10.11,9.89,9.89,299500.0,7.7801,7.8893,7.7177,7.7177,299500.0
2008-10-27 10:30:00,9.89,9.96,9.81,9.96,204500.0,7.7177,7.7723,7.6552,7.7723,204500.0
2008-10-27 11:00:00,9.96,10.03,9.85,9.87,188000.0,7.7723,7.8269,7.6864,7.7021,188000.0
2008-10-27 11:30:00,9.89,9.91,9.82,9.85,190000.0,7.7177,7.7333,7.663,7.6864,190000.0
2008-10-27 12:00:00,9.86,9.96,9.86,9.87,161500.0,7.6942,7.7723,7.6942,7.7021,161500.0
2008-10-27 12:30:00,9.87,10.02,9.86,10.02,353000.0,7.7021,7.8191,7.6942,7.8191,353000.0
2008-10-27 13:00:00,10.0,10.04,9.94,10.03,146500.0,7.8035,7.8347,7.7567,7.8269,146500.0
2008-10-27 13:30:00,10.05,10.08,9.98,9.99,184500.0,7.8425,7.8659,7.7879,7.7957,184500.0
2008-10-27 14:00:00,9.99,10.0,9.85,9.85,205500.0,7.7957,7.8035,7.6864,7.6864,205500.0
2008-10-27 14:30:00,9.85,9.89,9.79,9.79,360500.0,7.6864,7.7177,7.6396,7.6396,360500.0
2008-10-27 15:00:00,9.79,9.92,9.79,9.84,558500.0,7.6396,7.7411,7.6396,7.6786,558500.0
2008-10-27 15:30:00,9.85,9.87,9.56,9.56,886000.0,7.6864,7.7021,7.4601,7.4601,886000.0
2008-10-27 16:00:00,9.56,9.56,9.5,9.5,139500.0,7.4601,7.4601,7.4133,7.4133,139500.0
2008-10-28 09:30:00,9.79,9.87,9.77,9.81,714500.0,7.6396,7.7021,7.624,7.6552,714500.0
2008-10-28 10:00:00,9.81,9.81,9.62,9.65,480500.0,7.6552,7.6552,7.507,7.5304,480500.0
2008-10-28 10:30:00,9.63,9.66,9.45,9.48,338500.0,7.5148,7.5382,7.3743,7.3977,338500.0
2008-10-28 11:00:00,9.48,9.55,9.48,9.52,315000.0,7.3977,7.4523,7.3977,7.4289,315000.0
2008-10-28 11:30:00,9.52,9.6,9.52,9.54,321000.0,7.4289,7.4914,7.4289,7.4445,321000.0
2008-10-28 12:00:00,9.53,9.57,9.5,9.52,256500.0,7.4367,7.4679,7.4133,7.4289,256500.0
2008-10-28 12:30:00,9.53,9.63,9.53,9.63,320500.0,7.4367,7.5148,7.4367,7.5148,320500.0
2008-10-28 13:00:00,9.62,9.72,9.62,9.67,146000.0,7.507,7.585,7.507,7.546,146000.0
2008-10-28 13:30:00,9.67,9.67,9.56,9.59,147500.0,7.546,7.546,7.4601,7.4836,147500.0
2008-10-28 14:00:00,9.58,9.74,9.58,9.72,273500.0,7.4757,7.6006,7.4757,7.585,273500.0
2008-10-28 14:30:00,9.74,9.99,9.74,9.95,405500.0,7.6006,7.7957,7.6006,7.7645,405500.0
2008-10-28 15:00:00,9.96,10.14,9.88,10.13,729500.0,7.7723,7.9127,7.7099,7.9049,729500.0
2008-10-28 15:30:00,10.12,10.44,10.02,10.44,1139500.0,7.8971,8.1469,7.8191,8.1469,1139500.0
2008-10-28 16:00:00,10.44,10.6,10.39,10.6,167500.0,8.1469,8.2717,8.1078,8.2717,167500.0
2008-10-29 09:30:00,10.4,10.48,10.29,10.42,715500.0,8.1156,8.1781,8.0298,8.1312,715500.0
2008-10-29 10:00:00,10.4,10.57,10.38,10.52,300000.0,8.1156,8.2483,8.1,8.2093,300000.0
2008-10-29 10:30:00,10.51,10.52,10.38,10.4,438500.0,8.2015,8.2093,8.1,8.1156,438500.0
2008-10-29 11:00:00,10.41,10.5,10.4,10.5,360000.0,8.1234,8.1937,8.1156,8.1937,360000.0
2008-10-29 11:30:00,10.49,10.56,10.48,10.55,247000.0,8.1859,8.2405,8.1781,8.2327,247000.0
2008-10-29 12:00:00,10.55,10.6,10.51,10.59,155000.0,8.2327,8.2717,8.2015,8.2639,155000.0
2008-10-29 12:30:00,10.6,10.67,10.59,10.59,254500.0,8.2717,8.3263,8.2639,8.2639,254500.0
2008-10-29 13:00:00,10.6,10.65,10.58,10.63,149500.0,8.2717,8.3107,8.2561,8.2951,149500.0
2008-10-29 13:30:00,10.64,10.71,10.64,10.65,442000.0,8.3029,8.3575,8.3029,8.3107,442000.0
2008-10-29 14:00:00,10.66,10.78,10.53,10.6,470000.0,8.3185,8.4122,8.2171,8.2717,470000.0
2008-10-29 14:30:00,10.59,10.75,10.47,10.7,941500.0,8.2639,8.3888,8.1703,8.3497,941500.0
2008-10-29 15:00:00,10.71,10.97,10.63,10.88,1165000.0,8.3575,8.5604,8.2951,8.4902,1165000.0
2008-10-29 15:30:00,10.88,10.95,10.54,10.54,750500.0,8.4902,8.5448,8.2249,8.2249,750500.0
2008-10-29 16:00:00,10.54,10.59,10.51,10.59,32000.0,8.2249,8.2639,8.2015,8.2639,32000.0
2008-10-30 09:30:00,10.87,11.05,10.85,10.92,612000.0,8.4824,8.6229,8.4668,8.5214,612000.0
2008-10-30 10:00:00,10.95,10.99,10.84,10.84,147000.0,8.5448,8.576,8.459,8.459,147000.0
2008-10-30 10:30:00,10.85,10.88,10.74,10.79,183500.0,8.4668,8.4902,8.381,8.42,183500.0
2008-10-30 11:00:00,10.79,10.92,10.79,10.81,472000.0,8.42,8.5214,8.42,8.4356,472000.0
2008-10-30 11:30:00,10.81,10.83,10.68,10.71,285000.0,8.4356,8.4512,8.3341,8.3575,285000.0
2008-10-30 12:00:00,10.71,10.79,10.7,10.75,286000.0,8.3575,8.42,8.3497,8.3888,286000.0
2008-10-30 12:30:00,10.76,10.83,10.75,10.75,158000.0,8.3966,8.4512,8.3888,8.3888,158000.0
2008-10-30 13:00:00,10.74,10.86,10.74,10.78,205500.0,8.381,8.4746,8.381,8.4122,205500.0
2008-10-30 13:30:00,10.77,10.84,10.74,10.83,107500.0,8.4044,8.459,8.381,8.4512,107500.0
2008-10-30 14:00:00,10.84,10.93,10.81,10.9,201000.0,8.459,8.5292,8.4356,8.5058,201000.0
2008-10-30 14:30:00,10.9,10.96,10.86,10.94,166500.0,8.5058,8.5526,8.4746,8.537,166500.0
2008-10-30 15:00:00,10.94,10.99,10.8,10.9,597500.0,8.537,8.576,8.4278,8.5058,597500.0
2008-10-30 15:30:00,10.92,11.05,10.82,11.04,554000.0,8.5214,8.6229,8.4434,8.6151,554000.0
2008-10-30 16:00:00,11.05,11.17,11.05,11.17,105500.0,8.6229,8.7165,8.6229,8.7165,105500.0
2008-10-31 09:30:00,11.05,11.08,10.86,10.91,392500.0,8.6229,8.6463,8.4746,8.5136,392500.0
2008-10-31 10:00:00,10.94,11.05,10.94,11.04,276500.0,8.537,8.6229,8.537,8.6151,276500.0
2008-10-31 10:30:00,11.03,11.11,11.02,11.08,313500.0,8.6073,8.6697,8.5995,8.6463,313500.0
2008-10-31 11:00:00,11.08,11.23,11.07,11.18,276000.0,8.6463,8.7633,8.6385,8.7243,276000.0
2008-10-31 11:30:00,11.18,11.24,11.16,11.2,220000.0,8.7243,8.7711,8.7087,8.7399,220000.0
2008-10-31 12:00:00,11.21,11.21,11.13,11.18,63500.0,8.7477,8.7477,8.6853,8.7243,63500.0
2008-10-31 12:30:00,11.18,11.2,11.14,11.19,128000.0,8.7243,8.7399,8.6931,8.7321,128000.0
2008-10-31 13:00:00,11.18,11.34,11.17,11.31,234000.0,8.7243,8.8492,8.7165,8.8258,234000.0
2008-10-31 13:30:00,11.31,11.39,11.29,11.32,165000.0,8.8258,8.8882,8.8101,8.8336,165000.0
2008-10-31 14:00:00,11.35,11.39,11.29,11.34,371000.0,8.857,8.8882,8.8101,8.8492,371000.0
2008-10-31 14:30:00,11.35,11.41,11.31,11.41,203000.0,8.857,8.9038,8.8258,8.9038,203000.0
2008-10-31 15:00:00,11.42,11.48,11.23,11.26,962500.0,8.9116,8.9584,8.7633,8.7867,962500.0
2008-10-31 15:30:00,11.26,11.35,11.15,11.34,1777500.0,8.7867,8.857,8.7009,8.8492,1777500.0
2008-10-31 16:00:00,11.39,11.39,11.34,11.34,182500.0,8.8882,8.8882,8.8492,8.8492,182500.0
2008-11-03 09:30:00,11.35,11.47,11.27,11.42,353500.0,8.857,8.9506,8.7945,8.9116,353500.0
2008-11-03 10:00:00,11.4,11.48,11.36,11.38,256500.0,8.896,8.9584,8.8648,8.8804,256500.0
2008-11-03 10:30:00,11.37,11.45,11.34,11.41,348500.0,8.8726,8.935,8.8492,8.9038,348500.0
2008-11-03 11:00:00,11.41,11.46,11.39,11.42,203500.0,8.9038,8.9428,8.8882,8.9116,203500.0
2008-11-03 11:30:00,11.42,11.47,11.41,11.46,203500.0,8.9116,8.9506,8.9038,8.9428,203500.0
2008-11-03 12:00:00,11.46,11.46,11.43,11.45,155000.0,8.9428,8.9428,8.9194,8.935,155000.0
2008-11-03 12:30:00,11.45,11.46,11.4,11.41,219000.0,8.935,8.9428,8.896,8.9038,219000.0
2008-11-03 13:00:00,11.42,11.46,11.38,11.39,105500.0,8.9116,8.9428,8.8804,8.8882,105500.0
2008-11-03 13:30:00,11.39,11.41,11.34,11.35,108500.0,8.8882,8.9038,8.8492,8.857,108500.0
2008-11-03 14:00:00,11.34,11.35,11.28,11.32,65500.0,8.8492,8.857,8.8023,8.8336,65500.0
2008-11-03 14:30:00,11.34,11.37,11.31,11.34,230000.0,8.8492,8.8726,8.8258,8.8492,230000.0
2008-11-03 15:00:00,11.31,11.34,11.27,11.33,733000.0,8.8258,8.8492,8.7945,8.8414,733000.0
2008-11-03 15:30:00,11.34,11.41,11.32,11.37,957000.0,8.8492,8.9038,8.8336,8.8726,957000.0
2008-11-03 16:00:00,11.36,11.36,11.36,11.36,500.0,8.8648,8.8648,8.8648,8.8648,500.0
2008-11-04 09:30:00,11.55,11.57,11.4,11.4,749500.0,9.013,9.0286,8.896,8.896,749500.0
2008-11-04 10:00:00,11.4,11.52,11.4,11.52,372500.0,8.896,8.9896,8.896,8.9896,372500.0
2008-11-04 10:30:00,11.52,11.62,11.52,11.6,343000.0,8.9896,9.0677,8.9896,9.0521,343000.0
2008-11-04 11:00:00,11.62,11.67,11.58,11.58,450500.0,9.0677,9.1067,9.0364,9.0364,450500.0
2008-11-04 11:30:00,11.59,11.65,11.56,11.62,202500.0,9.0443,9.0911,9.0208,9.0677,202500.0
2008-11-04 12:00:00,11.63,11.63,11.57,11.57,294000.0,9.0755,9.0755,9.0286,9.0286,294000.0
2008-11-04 12:30:00,11.56,11.58,11.54,11.56,308000.0,9.0208,9.0364,9.0052,9.0208,308000.0
2008-11-04 13:00:00,11.56,11.58,11.51,11.56,270500.0,9.0208,9.0364,8.9818,9.0208,270500.0
2008-11-04 13:30:00,11.56,11.61,11.53,11.56,329500.0,9.0208,9.0599,8.9974,9.0208,329500.0
2008-11-04 14:00:00,11.56,11.56,11.47,11.52,735500.0,9.0208,9.0208,8.9506,8.9896,735500.0
2008-11-04 14:30:00,11.51,11.53,11.41,11.44,370500.0,8.9818,8.9974,8.9038,8.9272,370500.0
2008-11-04 15:00:00,11.44,11.51,11.4,11.48,391000.0,8.9272,8.9818,8.896,8.9584,391000.0
2008-11-04 15:30:00,11.5,11.63,11.49,11.59,868500.0,8.974,9.0755,8.9662,9.0443,868500.0
2008-11-04 16:00:00,11.58,11.59,11.57,11.59,145500.0,9.0364,9.0443,9.0286,9.0443,145500.0
2008-11-05 09:30:00,11.45,11.48,11.35,11.38,297500.0,8.935,8.9584,8.857,8.8804,297500.0
2008-11-05 10:00:00,11.38,11.54,11.36,11.54,274000.0,8.8804,9.0052,8.8648,9.0052,274000.0
2008-11-05 10:30:00,11.56,11.58,11.49,11.49,265500.0,9.0208,9.0364,8.9662,8.9662,265500.0
2008-11-05 11:00:00,11.5,11.51,11.42,11.42,1781000.0,8.974,8.9818,8.9116,8.9116,1781000.0
2008-11-05 11:30:00,11.41,11.43,11.36,11.39,291000.0,8.9038,8.9194,8.8648,8.8882,291000.0
2008-11-05 12:00:00,11.39,11.4,11.27,11.27,220500.0,8.8882,8.896,8.7945,8.7945,220500.0
2008-11-05 12:30:00,11.28,11.31,11.24,11.28,288500.0,8.8023,8.8258,8.7711,8.8023,288500.0
2008-11-05 13:00:00,11.29,11.32,11.26,11.3,274500.0,8.8101,8.8336,8.7867,8.818,274500.0
2008-11-05 13:30:00,11.29,11.3,11.24,11.26,337500.0,8.8101,8.818,8.7711,8.7867,337500.0
2008-11-05 14:00:00,11.26,11.3,11.21,11.25,348000.0,8.7867,8.818,8.7477,8.7789,348000.0
2008-11-05 14:30:00,11.23,11.32,11.23,11.27,573500.0,8.7633,8.8336,8.7633,8.7945,573500.0
2008-11-05 15:00:00,11.27,11.3,11.15,11.17,299500.0,8.7945,8.818,8.7009,8.7165,299500.0
2008-11-05 15:30:00,11.17,11.2,11.01,11.03,683500.0,8.7165,8.7399,8.5916,8.6073,683500.0
2008-11-05 16:00:00,11.06,11.06,11.02,11.02,98500.0,8.6307,8.6307,8.5995,8.5995,98500.0
2008-11-06 09:30:00,10.96,11.05,10.83,10.86,434000.0,8.5526,8.6229,8.4512,8.4746,434000.0
2008-11-06 10:00:00,10.85,10.9,10.77,10.82,275500.0,8.4668,8.5058,8.4044,8.4434,275500.0
2008-11-06 10:30:00,10.82,10.82,10.7,10.78,233000.0,8.4434,8.4434,8.3497,8.4122,233000.0
2008-11-06 11:00:00,10.78,10.79,10.68,10.71,137500.0,8.4122,8.42,8.3341,8.3575,137500.0
2008-11-06 11:30:00,10.7,10.74,10.65,10.69,156500.0,8.3497,8.381,8.3107,8.3419,156500.0
2008-11-06 12:00:00,10.69,10.71,10.59,10.61,176000.0,8.3419,8.3575,8.2639,8.2795,176000.0
2008-11-06 12:30:00,10.6,10.65,10.55,10.64,218000.0,8.2717,8.3107,8.2327,8.3029,218000.0
2008-11-06 13:00:00,10.64,10.65,10.55,10.59,225000.0,8.3029,8.3107,8.2327,8.2639,225000.0
2008-11-06 13:30:00,10.59,10.6,10.53,10.54,204000.0,8.2639,8.2717,8.2171,8.2249,204000.0
2008-11-06 14:00:00,10.56,10.65,10.54,10.59,416000.0,8.2405,8.3107,8.2249,8.2639,416000.0
2008-11-06 14:30:00,10.6,10.76,10.6,10.7,677500.0,8.2717,8.3966,8.2717,8.3497,677500.0
2008-11-06 15:00:00,10.7,10.72,10.53,10.55,626000.0,8.3497,8.3653,8.2171,8.2327,626000.0
2008-11-06 15:30:00,10.57,10.62,10.52,10.54,570500.0,8.2483,8.2873,8.2093,8.2249,570500.0
2008-11-06 16:00:00,10.53,10.53,10.51,10.51,9000.0,8.2171,8.2171,8.2015,8.2015,9000.0
2008-11-07 09:30:00,10.63,10.69,10.54,10.62,540500.0,8.2951,8.3419,8.2249,8.2873,540500.0
2008-11-07 10:00:00,10.61,10.78,10.61,10.75,484000.0,8.2795,8.4122,8.2795,8.3888,484000.0
2008-11-07 10:30:00,10.74,10.85,10.74,10.74,486000.0,8.381,8.4668,8.381,8.381,486000.0
2008-11-07 11:00:00,10.74,10.75,10.59,10.59,249500.0,8.381,8.3888,8.2639,8.2639,249500.0
2008-11-07 11:30:00,10.59,10.7,10.58,10.7,227000.0,8.2639,8.3497,8.2561,8.3497,227000.0
2008-11-07 12:00:00,10.7,10.74,10.64,10.67,82000.0,8.3497,8.381,8.3029,8.3263,82000.0
2008-11-07 12:30:00,10.66,10.68,10.61,10.67,111000.0,8.3185,8.3341,8.2795,8.3263,111000.0
2008-11-07 13:00:00,10.67,10.68,10.63,10.68,172000.0,8.3263,8.3341,8.2951,8.3341,172000.0
2008-11-07 13:30:00,10.68,10.68,10.63,10.67,130000.0,8.3341,8.3341,8.2951,8.3263,130000.0
2008-11-07 14:00:00,10.68,10.69,10.66,10.67,180000.0,8.3341,8.3419,8.3185,8.3263,180000.0
2008-11-07 14:30:00,10.68,10.76,10.58,10.58,582000.0,8.3341,8.3966,8.2561,8.2561,582000.0
2008-11-07 15:00:00,10.57,10.65,10.51,10.56,649500.0,8.2483,8.3107,8.2015,8.2405,649500.0
2008-11-07 15:30:00,10.57,10.78,10.54,10.78,495000.0,8.2483,8.4122,8.2249,8.4122,495000.0
2008-11-07 16:00:00,10.76,10.76,10.76,10.76,12500.0,8.3966,8.3966,8.3966,8.3966,12500.0
2008-11-10 09:30:00,11.06,11.07,10.89,10.92,364000.0,8.6307,8.6385,8.498,8.5214,364000.0
2008-11-10 10:00:00,10.92,10.93,10.84,10.87,317000.0,8.5214,8.5292,8.459,8.4824,317000.0
2008-11-10 10:30:00,10.88,10.88,10.77,10.78,189500.0,8.4902,8.4902,8.4044,8.4122,189500.0
2008-11-10 11:00:00,10.77,10.77,10.68,10.75,195500.0,8.4044,8.4044,8.3341,8.3888,195500.0
2008-11-10 11:30:00,10.75,10.77,10.62,10.65,281000.0,8.3888,8.4044,8.2873,8.3107,281000.0
2008-11-10 12:00:00,10.65,10.69,10.6,10.61,153000.0,8.3107,8.3419,8.2717,8.2795,153000.0
2008-11-10 12:30:00,10.6,10.61,10.51,10.52,224000.0,8.2717,8.2795,8.2015,8.2093,224000.0
2008-11-10 13:00:00,10.51,10.61,10.49,10.61,182000.0,8.2015,8.2795,8.1859,8.2795,182000.0
2008-11-10 13:30:00,10.6,10.67,10.57,10.66,364000.0,8.2717,8.3263,8.2483,8.3185,364000.0
2008-11-10 14:00:00,10.65,10.69,10.58,10.59,315000.0,8.3107,8.3419,8.2561,8.2639,315000.0
2008-11-10 14:30:00,10.59,10.6,10.51,10.51,200500.0,8.2639,8.2717,8.2015,8.2015,200500.0
2008-11-10 15:00:00,10.51,10.57,10.45,10.48,699000.0,8.2015,8.2483,8.1547,8.1781,699000.0
2008-11-10 15:30:00,10.48,10.56,10.43,10.52,542500.0,8.1781,8.2405,8.139,8.2093,542500.0
2008-11-10 16:00:00,10.51,10.52,10.49,10.52,192500.0,8.2015,8.2093,8.1859,8.2093,192500.0
2008-11-11 09:30:00,10.36,10.42,10.17,10.17,279000.0,8.0844,8.1312,7.9362,7.9362,279000.0
2008-11-11 10:00:00,10.17,10.27,10.15,10.23,507000.0,7.9362,8.0142,7.9205,7.983,507000.0
2008-11-11 10:30:00,10.22,10.24,10.17,10.18,316000.0,7.9752,7.9908,7.9362,7.944,316000.0
2008-11-11 11:00:00,10.18,10.23,10.13,10.21,185500.0,7.944,7.983,7.9049,7.9674,185500.0
2008-11-11 11:30:00,10.2,10.25,10.17,10.21,153500.0,7.9596,7.9986,7.9362,7.9674,153500.0
2008-11-11 12:00:00,10.2,10.21,10.13,10.14,166500.0,7.9596,7.9674,7.9049,7.9127,166500.0
2008-11-11 12:30:00,10.14,10.2,10.14,10.2,181000.0,7.9127,7.9596,7.9127,7.9596,181000.0
2008-11-11 13:00:00,10.2,10.23,10.18,10.19,133000.0,7.9596,7.983,7.944,7.9518,133000.0
2008-11-11 13:30:00,10.21,10.34,10.18,10.33,240000.0,7.9674,8.0688,7.944,8.061,240000.0
2008-11-11 14:00:00,10.33,10.48,10.26,10.48,867000.0,8.061,8.1781,8.0064,8.1781,867000.0
2008-11-11 14:30:00,10.48,10.54,10.28,10.28,725500.0,8.1781,8.2249,8.022,8.022,725500.0
2008-11-11 15:00:00,10.28,10.38,10.27,10.34,650500.0,8.022,8.1,8.0142,8.0688,650500.0
2008-11-11 15:30:00,10.32,10.33,10.18,10.28,927500.0,8.0532,8.061,7.944,8.022,927500.0
2008-11-11 16:00:00,10.27,10.27,10.21,10.21,21000.0,8.0142,8.0142,7.9674,7.9674,21000.0
2008-11-12 09:30:00,10.07,10.13,9.97,10.08,809000.0,7.8581,7.9049,7.7801,7.8659,809000.0
2008-11-12 10:00:00,10.08,10.12,9.99,10.0,840000.0,7.8659,7.8971,7.7957,7.8035,840000.0
2008-11-12 10:30:00,9.98,10.01,9.92,9.98,680000.0,7.7879,7.8113,7.7411,7.7879,680000.0
2008-11-12 11:00:00,9.98,10.03,9.92,10.01,299000.0,7.7879,7.8269,7.7411,7.8113,299000.0
2008-11-12 11:30:00,10.01,10.03,9.9,9.96,223500.0,7.8113,7.8269,7.7255,7.7723,223500.0
2008-11-12 12:00:00,9.96,9.96,9.87,9.93,173000.0,7.7723,7.7723,7.7021,7.7489,173000.0
2008-11-12 12:30:00,9.93,9.97,9.92,9.95,308500.0,7.7489,7.7801,7.7411,7.7645,308500.0
2008-11-12 13:00:00,9.95,9.97,9.9,9.94,518500.0,7.7645,7.7801,7.7255,7.7567,518500.0
2008-11-12 13:30:00,9.94,9.94,9.84,9.85,285500.0,7.7567,7.7567,7.6786,7.6864,285500.0
2008-11-12 14:00:00,9.85,9.85,9.77,9.83,541500.0,7.6864,7.6864,7.624,7.6708,541500.0
2008-11-12 14:30:00,9.83,9.87,9.78,9.78,283500.0,7.6708,7.7021,7.6318,7.6318,283500.0
2008-11-12 15:00:00,9.78,9.8,9.74,9.76,687000.0,7.6318,7.6474,7.6006,7.6162,687000.0
2008-11-12 15:30:00,9.76,9.83,9.73,9.75,635500.0,7.6162,7.6708,7.5928,7.6084,635500.0
2008-11-12 16:00:00,9.76,9.76,9.74,9.74,102500.0,7.6162,7.6162,7.6006,7.6006,102500.0
2008-11-13 09:30:00,9.79,9.89,9.6,9.62,558000.0,7.6396,7.7177,7.4914,7.507,558000.0
2008-11-13 10:00:00,9.64,9.87,9.61,9.81,594500.0,7.5226,7.7021,7.4992,7.6552,594500.0
2008-11-13 10:30:00,9.82,9.84,9.7,9.75,597000.0,7.663,7.6786,7.5694,7.6084,597000.0
2008-11-13 11:00:00,9.75,9.78,9.66,9.75,648500.0,7.6084,7.6318,7.5382,7.6084,648500.0
2008-11-13 11:30:00,9.75,9.78,9.7,9.73,778000.0,7.6084,7.6318,7.5694,7.5928,778000.0
2008-11-13 12:00:00,9.73,9.77,9.59,9.6,579500.0,7.5928,7.624,7.4836,7.4914,579500.0
2008-11-13 12:30:00,9.59,9.63,9.37,9.37,710000.0,7.4836,7.5148,7.3119,7.3119,710000.0
2008-11-13 13:00:00,9.36,9.62,9.35,9.62,606000.0,7.3041,7.507,7.2963,7.507,606000.0
2008-11-13 13:30:00,9.63,9.91,9.61,9.75,1272000.0,7.5148,7.7333,7.4992,7.6084,1272000.0
2008-11-13 14:00:00,9.75,10.07,9.74,10.05,1505000.0,7.6084,7.8581,7.6006,7.8425,1505000.0
2008-11-13 14:30:00,10.05,10.23,9.96,10.15,1860000.0,7.8425,7.983,7.7723,7.9205,1860000.0
2008-11-13 15:00:00,10.15,10.22,9.91,10.21,3466000.0,7.9205,7.9752,7.7333,7.9674,3466000.0
2008-11-13 15:30:00,10.22,10.52,10.19,10.52,1921000.0,7.9752,8.2093,7.9518,8.2093,1921000.0
2008-11-13 16:00:00,10.53,10.63,10.47,10.47,195000.0,8.2171,8.2951,8.1703,8.1703,195000.0
2008-11-14 09:30:00,10.35,10.49,10.31,10.43,416000.0,8.0766,8.1859,8.0454,8.139,416000.0
2008-11-14 10:00:00,10.45,10.46,10.17,10.19,401500.0,8.1547,8.1625,7.9362,7.9518,401500.0
2008-11-14 10:30:00,10.19,10.2,10.06,10.15,447500.0,7.9518,7.9596,7.8503,7.9205,447500.0
2008-11-14 11:00:00,10.15,10.18,10.08,10.13,258000.0,7.9205,7.944,7.8659,7.9049,258000.0
2008-11-14 11:30:00,10.1,10.11,10.02,10.05,383500.0,7.8815,7.8893,7.8191,7.8425,383500.0
2008-11-14 12:00:00,10.05,10.06,9.96,10.06,267000.0,7.8425,7.8503,7.7723,7.8503,267000.0
2008-11-14 12:30:00,10.04,10.12,9.99,10.1,223000.0,7.8347,7.8971,7.7957,7.8815,223000.0
2008-11-14 13:00:00,10.1,10.12,9.96,10.11,326000.0,7.8815,7.8971,7.7723,7.8893,326000.0
2008-11-14 13:30:00,10.12,10.16,10.04,10.09,443000.0,7.8971,7.9284,7.8347,7.8737,443000.0
2008-11-14 14:00:00,10.1,10.32,10.08,10.23,725500.0,7.8815,8.0532,7.8659,7.983,725500.0
2008-11-14 14:30:00,10.23,10.39,10.16,10.39,853000.0,7.983,8.1078,7.9284,8.1078,853000.0
2008-11-14 15:00:00,10.4,10.41,10.18,10.21,487500.0,8.1156,8.1234,7.944,7.9674,487500.0
2008-11-14 15:30:00,10.21,10.21,9.92,9.93,959500.0,7.9674,7.9674,7.7411,7.7489,959500.0
2008-11-14 16:00:00,9.9,9.96,9.89,9.96,370000.0,7.7255,7.7723,7.7177,7.7723,370000.0
2008-11-17 09:30:00,9.85,9.99,9.83,9.98,514500.0,7.6864,7.7957,7.6708,7.7879,514500.0
2008-11-17 10:00:00,9.96,9.96,9.76,9.8,666000.0,7.7723,7.7723,7.6162,7.6474,666000.0
2008-11-17 10:30:00,9.79,9.86,9.77,9.8,435500.0,7.6396,7.6942,7.624,7.6474,435500.0
2008-11-17 11:00:00,9.79,9.94,9.79,9.87,232500.0,7.6396,7.7567,7.6396,7.7021,232500.0
2008-11-17 11:30:00,9.87,10.03,9.82,10.02,286000.0,7.7021,7.8269,7.663,7.8191,286000.0
2008-11-17 12:00:00,10.02,10.07,9.98,10.05,446500.0,7.8191,7.8581,7.7879,7.8425,446500.0
2008-11-17 12:30:00,10.06,10.12,9.99,10.01,457000.0,7.8503,7.8971,7.7957,7.8113,457000.0
2008-11-17 13:00:00,10.01,10.01,9.95,10.01,493500.0,7.8113,7.8113,7.7645,7.8113,493500.0
2008-11-17 13:30:00,10.02,10.03,9.9,9.97,311000.0,7.8191,7.8269,7.7255,7.7801,311000.0
2008-11-17 14:00:00,9.97,10.02,9.88,9.89,1114000.0,7.7801,7.8191,7.7099,7.7177,1114000.0
2008-11-17 14:30:00,9.89,10.01,9.86,9.92,1971000.0,7.7177,7.8113,7.6942,7.7411,1971000.0
2008-11-17 15:00:00,9.91,10.0,9.89,9.98,913000.0,7.7333,7.8035,7.7177,7.7879,913000.0
2008-11-17 15:30:00,9.99,10.0,9.79,9.8,1122500.0,7.7957,7.8035,7.6396,7.6474,1122500.0
2008-11-17 16:00:00,9.81,9.81,9.73,9.73,38000.0,7.6552,7.6552,7.5928,7.5928,38000.0
2008-11-18 09:30:00,9.83,9.93,9.78,9.84,455500.0,7.6708,7.7489,7.6318,7.6786,455500.0
2008-11-18 10:00:00,9.85,9.9,9.73,9.9,387000.0,7.6864,7.7255,7.5928,7.7255,387000.0
2008-11-18 10:30:00,9.9,9.9,9.8,9.83,397000.0,7.7255,7.7255,7.6474,7.6708,397000.0
2008-11-18 11:00:00,9.83,9.83,9.76,9.81,297000.0,7.6708,7.6708,7.6162,7.6552,297000.0
2008-11-18 11:30:00,9.81,9.92,9.81,9.89,415500.0,7.6552,7.7411,7.6552,7.7177,415500.0
2008-11-18 12:00:00,9.89,9.89,9.76,9.76,258500.0,7.7177,7.7177,7.6162,7.6162,258500.0
2008-11-18 12:30:00,9.76,9.76,9.66,9.7,253500.0,7.6162,7.6162,7.5382,7.5694,253500.0
2008-11-18 13:00:00,9.69,9.69,9.59,9.63,232000.0,7.5616,7.5616,7.4836,7.5148,232000.0
2008-11-18 13:30:00,9.63,9.63,9.49,9.58,356000.0,7.5148,7.5148,7.4055,7.4757,356000.0
2008-11-18 14:00:00,9.58,9.6,9.51,9.56,309500.0,7.4757,7.4914,7.4211,7.4601,309500.0
2008-11-18 14:30:00,9.55,9.56,9.41,9.45,335000.0,7.4523,7.4601,7.3431,7.3743,335000.0
2008-11-18 15:00:00,9.44,9.67,9.43,9.58,697500.0,7.3665,7.546,7.3587,7.4757,697500.0
2008-11-18 15:30:00,9.58,9.77,9.5,9.76,1440500.0,7.4757,7.624,7.4133,7.6162,1440500.0
2008-11-18 16:00:00,9.78,9.87,9.78,9.87,3500.0,7.6318,7.7021,7.6318,7.7021,3500.0
2008-11-19 09:30:00,9.8,9.85,9.69,9.75,877500.0,7.6474,7.6864,7.5616,7.6084,877500.0
2008-11-19 10:00:00,9.75,9.85,9.69,9.73,385500.0,7.6084,7.6864,7.5616,7.5928,385500.0
2008-11-19 10:30:00,9.71,9.72,9.45,9.45,502000.0,7.5772,7.585,7.3743,7.3743,502000.0
2008-11-19 11:00:00,9.46,9.51,9.38,9.39,210000.0,7.3821,7.4211,7.3197,7.3275,210000.0
2008-11-19 11:30:00,9.39,9.45,9.35,9.43,499000.0,7.3275,7.3743,7.2963,7.3587,499000.0
2008-11-19 12:00:00,9.41,9.42,9.34,9.36,467500.0,7.3431,7.3509,7.2885,7.3041,467500.0
2008-11-19 12:30:00,9.36,9.41,9.31,9.34,393000.0,7.3041,7.3431,7.2651,7.2885,393000.0
2008-11-19 13:00:00,9.34,9.39,9.3,9.3,362000.0,7.2885,7.3275,7.2573,7.2573,362000.0
2008-11-19 13:30:00,9.3,9.41,9.27,9.38,306500.0,7.2573,7.3431,7.2338,7.3197,306500.0
2008-11-19 14:00:00,9.37,9.37,9.26,9.29,686000.0,7.3119,7.3119,7.226,7.2494,686000.0
2008-11-19 14:30:00,9.28,9.43,9.25,9.37,812000.0,7.2416,7.3587,7.2182,7.3119,812000.0
2008-11-19 15:00:00,9.35,9.41,9.23,9.28,1085000.0,7.2963,7.3431,7.2026,7.2416,1085000.0
2008-11-19 15:30:00,9.28,9.32,9.04,9.06,1134000.0,7.2416,7.2729,7.0544,7.07,1134000.0
2008-11-19 16:00:00,9.07,9.07,9.04,9.04,53500.0,7.0778,7.0778,7.0544,7.0544,53500.0
2008-11-20 09:30:00,8.95,8.96,8.68,8.74,1151500.0,6.9841,6.9919,6.7734,6.8203,1151500.0
2008-11-20 10:00:00,8.73,8.78,8.63,8.78,430500.0,6.8125,6.8515,6.7344,6.8515,430500.0
2008-11-20 10:30:00,8.78,8.92,8.73,8.86,1526500.0,6.8515,6.9607,6.8125,6.9139,1526500.0
2008-11-20 11:00:00,8.86,8.98,8.82,8.88,863000.0,6.9139,7.0075,6.8827,6.9295,863000.0
2008-11-20 11:30:00,8.88,8.89,8.82,8.84,474000.0,6.9295,6.9373,6.8827,6.8983,474000.0
2008-11-20 12:00:00,8.82,8.98,8.73,8.96,576500.0,6.8827,7.0075,6.8125,6.9919,576500.0
2008-11-20 12:30:00,8.96,9.08,8.91,8.92,558500.0,6.9919,7.0856,6.9529,6.9607,558500.0
2008-11-20 13:00:00,8.91,8.98,8.8,8.86,397000.0,6.9529,7.0075,6.8671,6.9139,397000.0
2008-11-20 13:30:00,8.85,8.96,8.79,8.95,426000.0,6.9061,6.9919,6.8593,6.9841,426000.0
2008-11-20 14:00:00,8.95,8.97,8.76,8.76,373000.0,6.9841,6.9997,6.8359,6.8359,373000.0
2008-11-20 14:30:00,8.77,8.8,8.64,8.67,332000.0,6.8437,6.8671,6.7422,6.7656,332000.0
2008-11-20 15:00:00,8.67,8.75,8.54,8.57,601000.0,6.7656,6.8281,6.6642,6.6876,601000.0
2008-11-20 15:30:00,8.56,8.62,8.33,8.35,1347000.0,6.6798,6.7266,6.5003,6.5159,1347000.0
2008-11-20 16:00:00,8.35,8.35,8.3,8.33,23000.0,6.5159,6.5159,6.4769,6.5003,23000.0
2008-11-21 09:30:00,8.54,8.54,8.31,8.34,1366000.0,6.6642,6.6642,6.4847,6.5081,1366000.0
2008-11-21 10:00:00,8.33,8.43,8.28,8.28,2136500.0,6.5003,6.5783,6.4613,6.4613,2136500.0
2008-11-21 10:30:00,8.29,8.38,8.19,8.21,1512500.0,6.4691,6.5393,6.3911,6.4067,1512500.0
2008-11-21 11:00:00,8.21,8.34,8.13,8.29,2218000.0,6.4067,6.5081,6.3442,6.4691,2218000.0
2008-11-21 11:30:00,8.29,8.4,8.29,8.3,2074000.0,6.4691,6.5549,6.4691,6.4769,2074000.0
2008-11-21 12:00:00,8.3,8.38,8.27,8.35,1303000.0,6.4769,6.5393,6.4535,6.5159,1303000.0
2008-11-21 12:30:00,8.35,8.41,8.33,8.34,936000.0,6.5159,6.5627,6.5003,6.5081,936000.0
2008-11-21 13:00:00,8.34,8.38,8.29,8.32,1062500.0,6.5081,6.5393,6.4691,6.4925,1062500.0
2008-11-21 13:30:00,8.33,8.35,8.21,8.21,2600000.0,6.5003,6.5159,6.4067,6.4067,2600000.0
2008-11-21 14:00:00,8.2,8.36,8.2,8.31,1397500.0,6.3989,6.5237,6.3989,6.4847,1397500.0
2008-11-21 14:30:00,8.3,8.36,8.22,8.28,2410000.0,6.4769,6.5237,6.4145,6.4613,2410000.0
2008-11-21 15:00:00,8.27,8.6,8.27,8.57,3598500.0,6.4535,6.711,6.4535,6.6876,3598500.0
2008-11-21 15:30:00,8.57,8.87,8.54,8.84,4378000.0,6.6876,6.9217,6.6642,6.8983,4378000.0
2008-11-21 16:00:00,8.8,8.83,8.71,8.71,645500.0,6.8671,6.8905,6.7968,6.7968,645500.0
2008-11-24 09:30:00,8.92,9.01,8.91,9.0,1456500.0,6.9607,7.031,6.9529,7.0231,1456500.0
2008-11-24 10:00:00,9.0,9.22,9.0,9.22,1254500.0,7.0231,7.1948,7.0231,7.1948,1254500.0
2008-11-24 10:30:00,9.22,9.29,9.17,9.23,1048000.0,7.1948,7.2494,7.1558,7.2026,1048000.0
2008-11-24 11:00:00,9.23,9.28,9.18,9.25,1313500.0,7.2026,7.2416,7.1636,7.2182,1313500.0
2008-11-24 11:30:00,9.25,9.33,9.24,9.32,852000.0,7.2182,7.2807,7.2104,7.2729,852000.0
2008-11-24 12:00:00,9.32,9.35,9.15,9.18,1063000.0,7.2729,7.2963,7.1402,7.1636,1063000.0
2008-11-24 12:30:00,9.18,9.29,9.18,9.27,888500.0,7.1636,7.2494,7.1636,7.2338,888500.0
2008-11-24 13:00:00,9.28,9.31,9.22,9.27,844500.0,7.2416,7.2651,7.1948,7.2338,844500.0
2008-11-24 13:30:00,9.28,9.34,9.23,9.33,930000.0,7.2416,7.2885,7.2026,7.2807,930000.0
2008-11-24 14:00:00,9.34,9.35,9.23,9.32,941000.0,7.2885,7.2963,7.2026,7.2729,941000.0
2008-11-24 14:30:00,9.33,9.38,9.25,9.34,1111500.0,7.2807,7.3197,7.2182,7.2885,1111500.0
2008-11-24 15:00:00,9.34,9.5,9.3,9.49,1067500.0,7.2885,7.4133,7.2573,7.4055,1067500.0
2008-11-24 15:30:00,9.5,9.61,9.38,9.47,2713500.0,7.4133,7.4992,7.3197,7.3899,2713500.0
2008-11-24 16:00:00,9.46,9.46,9.44,9.45,33500.0,7.3821,7.3821,7.3665,7.3743,33500.0
2008-11-25 09:30:00,9.59,9.62,9.48,9.51,962000.0,7.4836,7.507,7.3977,7.4211,962000.0
2008-11-25 10:00:00,9.52,9.66,9.52,9.59,1621500.0,7.4289,7.5382,7.4289,7.4836,1621500.0
2008-11-25 10:30:00,9.59,9.6,9.41,9.46,1276000.0,7.4836,7.4914,7.3431,7.3821,1276000.0
2008-11-25 11:00:00,9.46,9.52,9.35,9.51,881000.0,7.3821,7.4289,7.2963,7.4211,881000.0
2008-11-25 11:30:00,9.51,9.58,9.48,9.53,887500.0,7.4211,7.4757,7.3977,7.4367,887500.0
2008-11-25 12:00:00,9.54,9.55,9.45,9.48,740000.0,7.4445,7.4523,7.3743,7.3977,740000.0
2008-11-25 12:30:00,9.48,9.51,9.38,9.41,825500.0,7.3977,7.4211,7.3197,7.3431,825500.0
2008-11-25 13:00:00,9.42,9.5,9.38,9.48,742500.0,7.3509,7.4133,7.3197,7.3977,742500.0
2008-11-25 13:30:00,9.48,9.54,9.44,9.44,558500.0,7.3977,7.4445,7.3665,7.3665,558500.0
2008-11-25 14:00:00,9.45,9.47,9.32,9.39,949500.0,7.3743,7.3899,7.2729,7.3275,949500.0
2008-11-25 14:30:00,9.39,9.58,9.37,9.56,979000.0,7.3275,7.4757,7.3119,7.4601,979000.0
2008-11-25 15:00:00,9.57,9.65,9.48,9.57,1401500.0,7.4679,7.5304,7.3977,7.4679,1401500.0
2008-11-25 15:30:00,9.57,9.71,9.53,9.66,2034500.0,7.4679,7.5772,7.4367,7.5382,2034500.0
2008-11-25 16:00:00,9.67,9.68,9.67,9.67,154000.0,7.546,7.5538,7.546,7.546,154000.0
2008-11-26 09:30:00,9.48,9.67,9.46,9.62,731000.0,7.3977,7.546,7.3821,7.507,731000.0
2008-11-26 10:00:00,9.62,9.79,9.61,9.76,1601000.0,7.507,7.6396,7.4992,7.6162,1601000.0
2008-11-26 10:30:00,9.78,9.79,9.7,9.76,1192000.0,7.6318,7.6396,7.5694,7.6162,1192000.0
2008-11-26 11:00:00,9.76,9.91,9.7,9.88,1415500.0,7.6162,7.7333,7.5694,7.7099,1415500.0
2008-11-26 11:30:00,9.88,10.02,9.88,10.0,1048500.0,7.7099,7.8191,7.7099,7.8035,1048500.0
2008-11-26 12:00:00,10.0,10.03,9.97,9.98,744500.0,7.8035,7.8269,7.7801,7.7879,744500.0
2008-11-26 12:30:00,9.98,10.04,9.96,10.03,697000.0,7.7879,7.8347,7.7723,7.8269,697000.0
2008-11-26 13:00:00,10.03,10.08,9.97,10.02,609500.0,7.8269,7.8659,7.7801,7.8191,609500.0
2008-11-26 13:30:00,10.02,10.02,9.91,9.94,502000.0,7.8191,7.8191,7.7333,7.7567,502000.0
2008-11-26 14:00:00,9.93,10.03,9.9,10.03,661000.0,7.7489,7.8269,7.7255,7.8269,661000.0
2008-11-26 14:30:00,10.03,10.17,10.03,10.15,845500.0,7.8269,7.9362,7.8269,7.9205,845500.0
2008-11-26 15:00:00,10.15,10.23,10.13,10.19,925000.0,7.9205,7.983,7.9049,7.9518,925000.0
2008-11-26 15:30:00,10.19,10.22,10.12,10.17,1593500.0,7.9518,7.9752,7.8971,7.9362,1593500.0
2008-11-26 16:00:00,10.16,10.19,10.14,10.14,68000.0,7.9284,7.9518,7.9127,7.9127,68000.0
2008-11-28 09:30:00,10.09,10.19,10.06,10.08,553500.0,7.8737,7.9518,7.8503,7.8659,553500.0
2008-11-28 10:00:00,10.08,10.17,10.07,10.13,725000.0,7.8659,7.9362,7.8581,7.9049,725000.0
2008-11-28 10:30:00,10.13,10.16,10.1,10.16,550000.0,7.9049,7.9284,7.8815,7.9284,550000.0
2008-11-28 11:00:00,10.15,10.15,10.1,10.15,642500.0,7.9205,7.9205,7.8815,7.9205,642500.0
2008-11-28 11:30:00,10.15,10.18,10.1,10.17,503500.0,7.9205,7.944,7.8815,7.9362,503500.0
2008-11-28 12:00:00,10.17,10.2,10.15,10.15,456500.0,7.9362,7.9596,7.9205,7.9205,456500.0
2008-11-28 12:30:00,10.15,10.31,10.14,10.3,1004500.0,7.9205,8.0454,7.9127,8.0376,1004500.0
2008-11-28 13:00:00,10.3,10.31,10.27,10.27,138000.0,8.0376,8.0454,8.0142,8.0142,138000.0
2008-11-28 13:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-12-01 09:30:00,10.0,10.04,9.61,9.62,1406500.0,7.8035,7.8347,7.4992,7.507,1406500.0
2008-12-01 10:00:00,9.61,9.73,9.61,9.69,1204500.0,7.4992,7.5928,7.4992,7.5616,1204500.0
2008-12-01 10:30:00,9.68,9.73,9.65,9.67,515000.0,7.5538,7.5928,7.5304,7.546,515000.0
2008-12-01 11:00:00,9.67,9.67,9.58,9.59,408500.0,7.546,7.546,7.4757,7.4836,408500.0
2008-12-01 11:30:00,9.6,9.67,9.6,9.63,317000.0,7.4914,7.546,7.4914,7.5148,317000.0
2008-12-01 12:00:00,9.63,9.66,9.57,9.57,468500.0,7.5148,7.5382,7.4679,7.4679,468500.0
2008-12-01 12:30:00,9.57,9.59,9.51,9.54,979500.0,7.4679,7.4836,7.4211,7.4445,979500.0
2008-12-01 13:00:00,9.53,9.62,9.53,9.57,403500.0,7.4367,7.507,7.4367,7.4679,403500.0
2008-12-01 13:30:00,9.57,9.61,9.5,9.58,678500.0,7.4679,7.4992,7.4133,7.4757,678500.0
2008-12-01 14:00:00,9.59,9.59,9.44,9.53,536500.0,7.4836,7.4836,7.3665,7.4367,536500.0
2008-12-01 14:30:00,9.53,9.65,9.52,9.56,670500.0,7.4367,7.5304,7.4289,7.4601,670500.0
2008-12-01 15:00:00,9.56,9.57,9.42,9.44,1086500.0,7.4601,7.4679,7.3509,7.3665,1086500.0
2008-12-01 15:30:00,9.44,9.46,9.16,9.22,1765000.0,7.3665,7.3821,7.148,7.1948,1765000.0
2008-12-01 16:00:00,9.22,9.28,9.2,9.21,130500.0,7.1948,7.2416,7.1792,7.187,130500.0
2008-12-02 09:30:00,9.4,9.4,9.23,9.34,857000.0,7.3353,7.3353,7.2026,7.2885,857000.0
2008-12-02 10:00:00,9.34,9.51,9.32,9.46,1484500.0,7.2885,7.4211,7.2729,7.3821,1484500.0
2008-12-02 10:30:00,9.48,9.55,9.47,9.5,1286500.0,7.3977,7.4523,7.3899,7.4133,1286500.0
2008-12-02 11:00:00,9.51,9.55,9.42,9.53,780000.0,7.4211,7.4523,7.3509,7.4367,780000.0
2008-12-02 11:30:00,9.52,9.58,9.46,9.53,803500.0,7.4289,7.4757,7.3821,7.4367,803500.0
2008-12-02 12:00:00,9.53,9.63,9.52,9.62,450500.0,7.4367,7.5148,7.4289,7.507,450500.0
2008-12-02 12:30:00,9.63,9.63,9.56,9.6,584000.0,7.5148,7.5148,7.4601,7.4914,584000.0
2008-12-02 13:00:00,9.6,9.61,9.55,9.58,546500.0,7.4914,7.4992,7.4523,7.4757,546500.0
2008-12-02 13:30:00,9.57,9.57,9.43,9.43,925000.0,7.4679,7.4679,7.3587,7.3587,925000.0
2008-12-02 14:00:00,9.42,9.44,9.27,9.3,1585000.0,7.3509,7.3665,7.2338,7.2573,1585000.0
2008-12-02 14:30:00,9.3,9.49,9.29,9.48,822000.0,7.2573,7.4055,7.2494,7.3977,822000.0
2008-12-02 15:00:00,9.48,9.62,9.34,9.55,1373500.0,7.3977,7.507,7.2885,7.4523,1373500.0
2008-12-02 15:30:00,9.56,9.64,9.44,9.64,2284500.0,7.4601,7.5226,7.3665,7.5226,2284500.0
2008-12-02 16:00:00,9.64,9.65,9.62,9.63,276500.0,7.5226,7.5304,7.507,7.5148,276500.0
2008-12-03 09:30:00,9.44,9.54,9.38,9.45,757500.0,7.3665,7.4445,7.3197,7.3743,757500.0
2008-12-03 10:00:00,9.45,9.58,9.39,9.58,880500.0,7.3743,7.4757,7.3275,7.4757,880500.0
2008-12-03 10:30:00,9.59,9.84,9.57,9.84,562500.0,7.4836,7.6786,7.4679,7.6786,562500.0
2008-12-03 11:00:00,9.84,9.89,9.74,9.75,518000.0,7.6786,7.7177,7.6006,7.6084,518000.0
2008-12-03 11:30:00,9.74,9.83,9.72,9.82,715500.0,7.6006,7.6708,7.585,7.663,715500.0
2008-12-03 12:00:00,9.82,9.82,9.61,9.7,834000.0,7.663,7.663,7.4992,7.5694,834000.0
2008-12-03 12:30:00,9.71,9.76,9.66,9.68,1488000.0,7.5772,7.6162,7.5382,7.5538,1488000.0
2008-12-03 13:00:00,9.69,9.7,9.56,9.56,268500.0,7.5616,7.5694,7.4601,7.4601,268500.0
2008-12-03 13:30:00,9.56,9.56,9.42,9.44,804500.0,7.4601,7.4601,7.3509,7.3665,804500.0
2008-12-03 14:00:00,9.45,9.69,9.43,9.64,820500.0,7.3743,7.5616,7.3587,7.5226,820500.0
2008-12-03 14:30:00,9.67,9.82,9.67,9.69,1483500.0,7.546,7.663,7.546,7.5616,1483500.0
2008-12-03 15:00:00,9.69,9.77,9.6,9.72,1580000.0,7.5616,7.624,7.4914,7.585,1580000.0
2008-12-03 15:30:00,9.72,9.87,9.66,9.84,1447000.0,7.585,7.7021,7.5382,7.6786,1447000.0
2008-12-03 16:00:00,9.83,9.84,9.79,9.82,27000.0,7.6708,7.6786,7.6396,7.663,27000.0
2008-12-04 09:30:00,9.69,9.94,9.66,9.88,791000.0,7.5616,7.7567,7.5382,7.7099,791000.0
2008-12-04 10:00:00,9.88,9.98,9.84,9.88,793500.0,7.7099,7.7879,7.6786,7.7099,793500.0
2008-12-04 10:30:00,9.89,10.0,9.86,9.98,493000.0,7.7177,7.8035,7.6942,7.7879,493000.0
2008-12-04 11:00:00,9.98,9.98,9.84,9.91,633000.0,7.7879,7.7879,7.6786,7.7333,633000.0
2008-12-04 11:30:00,9.91,9.91,9.79,9.85,520500.0,7.7333,7.7333,7.6396,7.6864,520500.0
2008-12-04 12:00:00,9.85,9.86,9.7,9.76,601500.0,7.6864,7.6942,7.5694,7.6162,601500.0
2008-12-04 12:30:00,9.76,9.8,9.73,9.76,594000.0,7.6162,7.6474,7.5928,7.6162,594000.0
2008-12-04 13:00:00,9.76,9.76,9.68,9.68,856500.0,7.6162,7.6162,7.5538,7.5538,856500.0
2008-12-04 13:30:00,9.67,9.81,9.66,9.76,618500.0,7.546,7.6552,7.5382,7.6162,618500.0
2008-12-04 14:00:00,9.76,9.81,9.72,9.75,543500.0,7.6162,7.6552,7.585,7.6084,543500.0
2008-12-04 14:30:00,9.76,9.83,9.68,9.7,556500.0,7.6162,7.6708,7.5538,7.5694,556500.0
2008-12-04 15:00:00,9.69,9.71,9.38,9.39,938500.0,7.5616,7.5772,7.3197,7.3275,938500.0
2008-12-04 15:30:00,9.38,9.55,9.34,9.55,1946000.0,7.3197,7.4523,7.2885,7.4523,1946000.0
2008-12-04 16:00:00,9.55,9.59,9.53,9.59,147500.0,7.4523,7.4836,7.4367,7.4836,147500.0
2008-12-05 09:30:00,9.4,9.48,9.29,9.29,818500.0,7.3353,7.3977,7.2494,7.2494,818500.0
2008-12-05 10:00:00,9.27,9.3,9.18,9.23,451000.0,7.2338,7.2573,7.1636,7.2026,451000.0
2008-12-05 10:30:00,9.23,9.37,9.2,9.34,292500.0,7.2026,7.3119,7.1792,7.2885,292500.0
2008-12-05 11:00:00,9.34,9.38,9.29,9.3,300000.0,7.2885,7.3197,7.2494,7.2573,300000.0
2008-12-05 11:30:00,9.3,9.44,9.28,9.41,380000.0,7.2573,7.3665,7.2416,7.3431,380000.0
2008-12-05 12:00:00,9.42,9.5,9.4,9.49,615500.0,7.3509,7.4133,7.3353,7.4055,615500.0
2008-12-05 12:30:00,9.49,9.49,9.39,9.42,478500.0,7.4055,7.4055,7.3275,7.3509,478500.0
2008-12-05 13:00:00,9.42,9.55,9.42,9.5,521000.0,7.3509,7.4523,7.3509,7.4133,521000.0
2008-12-05 13:30:00,9.51,9.73,9.5,9.64,805500.0,7.4211,7.5928,7.4133,7.5226,805500.0
2008-12-05 14:00:00,9.64,9.67,9.48,9.55,1698000.0,7.5226,7.546,7.3977,7.4523,1698000.0
2008-12-05 14:30:00,9.55,9.86,9.53,9.83,1326500.0,7.4523,7.6942,7.4367,7.6708,1326500.0
2008-12-05 15:00:00,9.83,9.87,9.68,9.82,1333000.0,7.6708,7.7021,7.5538,7.663,1333000.0
2008-12-05 15:30:00,9.82,9.99,9.82,9.96,1751500.0,7.663,7.7957,7.663,7.7723,1751500.0
2008-12-05 16:00:00,9.94,9.95,9.87,9.87,47500.0,7.7567,7.7645,7.7021,7.7021,47500.0
2008-12-08 09:30:00,10.24,10.43,10.19,10.28,648500.0,7.9908,8.139,7.9518,8.022,648500.0
2008-12-08 10:00:00,10.28,10.33,10.2,10.29,387000.0,8.022,8.061,7.9596,8.0298,387000.0
2008-12-08 10:30:00,10.28,10.38,10.28,10.35,211500.0,8.022,8.1,8.022,8.0766,211500.0
2008-12-08 11:00:00,10.36,10.38,10.29,10.31,725500.0,8.0844,8.1,8.0298,8.0454,725500.0
2008-12-08 11:30:00,10.31,10.36,10.23,10.25,768500.0,8.0454,8.0844,7.983,7.9986,768500.0
2008-12-08 12:00:00,10.26,10.31,10.23,10.29,404500.0,8.0064,8.0454,7.983,8.0298,404500.0
2008-12-08 12:30:00,10.3,10.31,10.21,10.24,317500.0,8.0376,8.0454,7.9674,7.9908,317500.0
2008-12-08 13:00:00,10.24,10.29,10.19,10.21,536500.0,7.9908,8.0298,7.9518,7.9674,536500.0
2008-12-08 13:30:00,10.18,10.2,10.11,10.16,562000.0,7.944,7.9596,7.8893,7.9284,562000.0
2008-12-08 14:00:00,10.15,10.29,10.14,10.27,682000.0,7.9205,8.0298,7.9127,8.0142,682000.0
2008-12-08 14:30:00,10.29,10.37,10.23,10.37,282500.0,8.0298,8.0922,7.983,8.0922,282500.0
2008-12-08 15:00:00,10.36,10.4,10.34,10.38,483000.0,8.0844,8.1156,8.0688,8.1,483000.0
2008-12-08 15:30:00,10.39,10.41,10.21,10.36,867500.0,8.1078,8.1234,7.9674,8.0844,867500.0
2008-12-08 16:00:00,10.36,10.41,10.34,10.41,27500.0,8.0844,8.1234,8.0688,8.1234,27500.0
2008-12-09 09:30:00,10.3,10.3,10.21,10.23,762000.0,8.0376,8.0376,7.9674,7.983,762000.0
2008-12-09 10:00:00,10.23,10.5,10.23,10.46,780500.0,7.983,8.1937,7.983,8.1625,780500.0
2008-12-09 10:30:00,10.47,10.57,10.46,10.52,651000.0,8.1703,8.2483,8.1625,8.2093,651000.0
2008-12-09 11:00:00,10.52,10.56,10.35,10.35,550000.0,8.2093,8.2405,8.0766,8.0766,550000.0
2008-12-09 11:30:00,10.35,10.43,10.34,10.39,772000.0,8.0766,8.139,8.0688,8.1078,772000.0
2008-12-09 12:00:00,10.39,10.47,10.35,10.39,966500.0,8.1078,8.1703,8.0766,8.1078,966500.0
2008-12-09 12:30:00,10.39,10.45,10.34,10.35,812500.0,8.1078,8.1547,8.0688,8.0766,812500.0
2008-12-09 13:00:00,10.35,10.37,10.24,10.25,651500.0,8.0766,8.0922,7.9908,7.9986,651500.0
2008-12-09 13:30:00,10.24,10.31,10.2,10.24,673500.0,7.9908,8.0454,7.9596,7.9908,673500.0
2008-12-09 14:00:00,10.24,10.24,10.07,10.07,972500.0,7.9908,7.9908,7.8581,7.8581,972500.0
2008-12-09 14:30:00,10.07,10.27,10.03,10.26,964000.0,7.8581,8.0142,7.8269,8.0064,964000.0
2008-12-09 15:00:00,10.27,10.31,10.11,10.12,1357500.0,8.0142,8.0454,7.8893,7.8971,1357500.0
2008-12-09 15:30:00,10.11,10.19,10.07,10.1,1803500.0,7.8893,7.9518,7.8581,7.8815,1803500.0
2008-12-09 16:00:00,10.11,10.11,10.11,10.11,11500.0,7.8893,7.8893,7.8893,7.8893,11500.0
2008-12-10 09:30:00,10.22,10.32,10.18,10.22,690500.0,7.9752,8.0532,7.944,7.9752,690500.0
2008-12-10 10:00:00,10.22,10.42,10.22,10.38,846500.0,7.9752,8.1312,7.9752,8.1,846500.0
2008-12-10 10:30:00,10.4,10.41,10.25,10.29,605000.0,8.1156,8.1234,7.9986,8.0298,605000.0
2008-12-10 11:00:00,10.31,10.39,10.28,10.35,506000.0,8.0454,8.1078,8.022,8.0766,506000.0
2008-12-10 11:30:00,10.35,10.45,10.31,10.39,403000.0,8.0766,8.1547,8.0454,8.1078,403000.0
2008-12-10 12:00:00,10.4,10.45,10.31,10.33,514000.0,8.1156,8.1547,8.0454,8.061,514000.0
2008-12-10 12:30:00,10.33,10.37,10.3,10.32,353500.0,8.061,8.0922,8.0376,8.0532,353500.0
2008-12-10 13:00:00,10.32,10.41,10.31,10.33,380500.0,8.0532,8.1234,8.0454,8.061,380500.0
2008-12-10 13:30:00,10.34,10.35,10.19,10.22,539500.0,8.0688,8.0766,7.9518,7.9752,539500.0
2008-12-10 14:00:00,10.22,10.25,10.15,10.17,542000.0,7.9752,7.9986,7.9205,7.9362,542000.0
2008-12-10 14:30:00,10.18,10.25,10.14,10.21,1403500.0,7.944,7.9986,7.9127,7.9674,1403500.0
2008-12-10 15:00:00,10.22,10.35,10.19,10.35,751500.0,7.9752,8.0766,7.9518,8.0766,751500.0
2008-12-10 15:30:00,10.34,10.38,10.25,10.38,1602500.0,8.0688,8.1,7.9986,8.1,1602500.0
2008-12-10 16:00:00,10.38,10.39,10.37,10.37,33500.0,8.1,8.1078,8.0922,8.0922,33500.0
2008-12-11 09:30:00,10.26,10.35,10.21,10.33,741000.0,8.0064,8.0766,7.9674,8.061,741000.0
2008-12-11 10:00:00,10.34,10.45,10.29,10.41,1025500.0,8.0688,8.1547,8.0298,8.1234,1025500.0
2008-12-11 10:30:00,10.41,10.46,10.35,10.37,556500.0,8.1234,8.1625,8.0766,8.0922,556500.0
2008-12-11 11:00:00,10.37,10.4,10.3,10.31,292500.0,8.0922,8.1156,8.0376,8.0454,292500.0
2008-12-11 11:30:00,10.31,10.38,10.29,10.38,316000.0,8.0454,8.1,8.0298,8.1,316000.0
2008-12-11 12:00:00,10.38,10.42,10.34,10.35,338500.0,8.1,8.1312,8.0688,8.0766,338500.0
2008-12-11 12:30:00,10.35,10.42,10.35,10.4,525000.0,8.0766,8.1312,8.0766,8.1156,525000.0
2008-12-11 13:00:00,10.4,10.41,10.28,10.31,234000.0,8.1156,8.1234,8.022,8.0454,234000.0
2008-12-11 13:30:00,10.31,10.33,10.24,10.26,279000.0,8.0454,8.061,7.9908,8.0064,279000.0
2008-12-11 14:00:00,10.26,10.28,10.17,10.19,370500.0,8.0064,8.022,7.9362,7.9518,370500.0
2008-12-11 14:30:00,10.19,10.23,9.99,10.0,346000.0,7.9518,7.983,7.7957,7.8035,346000.0
2008-12-11 15:00:00,9.99,9.99,9.88,9.91,730500.0,7.7957,7.7957,7.7099,7.7333,730500.0
2008-12-11 15:30:00,9.92,9.94,9.79,9.9,1201500.0,7.7411,7.7567,7.6396,7.7255,1201500.0
2008-12-11 16:00:00,9.89,9.91,9.87,9.87,53500.0,7.7177,7.7333,7.7021,7.7021,53500.0
2008-12-12 09:30:00,9.61,9.86,9.58,9.82,745000.0,7.4992,7.6942,7.4757,7.663,745000.0
2008-12-12 10:00:00,9.82,9.9,9.77,9.86,655000.0,7.663,7.7255,7.624,7.6942,655000.0
2008-12-12 10:30:00,9.85,9.99,9.8,9.97,583000.0,7.6864,7.7957,7.6474,7.7801,583000.0
2008-12-12 11:00:00,9.96,10.02,9.91,9.91,681000.0,7.7723,7.8191,7.7333,7.7333,681000.0
2008-12-12 11:30:00,9.92,9.96,9.88,9.91,291500.0,7.7411,7.7723,7.7099,7.7333,291500.0
2008-12-12 12:00:00,9.92,10.02,9.92,9.98,385000.0,7.7411,7.8191,7.7411,7.7879,385000.0
2008-12-12 12:30:00,9.99,10.18,9.96,10.13,339500.0,7.7957,7.944,7.7723,7.9049,339500.0
2008-12-12 13:00:00,10.14,10.17,10.03,10.08,510000.0,7.9127,7.9362,7.8269,7.8659,510000.0
2008-12-12 13:30:00,10.09,10.1,9.93,9.98,548500.0,7.8737,7.8815,7.7489,7.7879,548500.0
2008-12-12 14:00:00,9.97,10.1,9.94,10.01,517500.0,7.7801,7.8815,7.7567,7.8113,517500.0
2008-12-12 14:30:00,10.01,10.17,9.93,10.17,946500.0,7.8113,7.9362,7.7489,7.9362,946500.0
2008-12-12 15:00:00,10.17,10.23,10.05,10.15,1280500.0,7.9362,7.983,7.8425,7.9205,1280500.0
2008-12-12 15:30:00,10.15,10.2,10.07,10.17,1352000.0,7.9205,7.9596,7.8581,7.9362,1352000.0
2008-12-12 16:00:00,10.17,10.2,10.15,10.2,43500.0,7.9362,7.9596,7.9205,7.9596,43500.0
2008-12-15 09:30:00,10.21,10.28,10.11,10.12,509500.0,7.9674,8.022,7.8893,7.8971,509500.0
2008-12-15 10:00:00,10.11,10.12,9.97,10.01,846000.0,7.8893,7.8971,7.7801,7.8113,846000.0
2008-12-15 10:30:00,10.01,10.04,9.9,9.91,664500.0,7.8113,7.8347,7.7255,7.7333,664500.0
2008-12-15 11:00:00,9.9,9.98,9.88,9.94,999500.0,7.7255,7.7879,7.7099,7.7567,999500.0
2008-12-15 11:30:00,9.93,10.01,9.9,9.98,588000.0,7.7489,7.8113,7.7255,7.7879,588000.0
2008-12-15 12:00:00,9.98,10.05,9.94,10.04,624500.0,7.7879,7.8425,7.7567,7.8347,624500.0
2008-12-15 12:30:00,10.04,10.05,9.95,9.97,314500.0,7.8347,7.8425,7.7645,7.7801,314500.0
2008-12-15 13:00:00,9.97,9.98,9.87,9.95,418500.0,7.7801,7.7879,7.7021,7.7645,418500.0
2008-12-15 13:30:00,9.95,9.99,9.93,9.94,550500.0,7.7645,7.7957,7.7489,7.7567,550500.0
2008-12-15 14:00:00,9.96,10.0,9.92,9.92,510000.0,7.7723,7.8035,7.7411,7.7411,510000.0
2008-12-15 14:30:00,9.91,9.97,9.86,9.86,333500.0,7.7333,7.7801,7.6942,7.6942,333500.0
2008-12-15 15:00:00,9.85,9.87,9.75,9.79,529500.0,7.6864,7.7021,7.6084,7.6396,529500.0
2008-12-15 15:30:00,9.8,9.99,9.76,9.94,1890500.0,7.6474,7.7957,7.6162,7.7567,1890500.0
2008-12-15 16:00:00,9.94,9.94,9.94,9.94,11000.0,7.7567,7.7567,7.7567,7.7567,11000.0
2008-12-16 09:30:00,10.11,10.16,10.05,10.07,865500.0,7.8893,7.9284,7.8425,7.8581,865500.0
2008-12-16 10:00:00,10.06,10.15,10.06,10.1,336000.0,7.8503,7.9205,7.8503,7.8815,336000.0
2008-12-16 10:30:00,10.1,10.11,10.06,10.08,228000.0,7.8815,7.8893,7.8503,7.8659,228000.0
2008-12-16 11:00:00,10.08,10.12,10.07,10.1,221500.0,7.8659,7.8971,7.8581,7.8815,221500.0
2008-12-16 11:30:00,10.1,10.18,10.1,10.16,485500.0,7.8815,7.944,7.8815,7.9284,485500.0
2008-12-16 12:00:00,10.16,10.17,10.14,10.16,517500.0,7.9284,7.9362,7.9127,7.9284,517500.0
2008-12-16 12:30:00,10.16,10.17,10.13,10.13,188500.0,7.9284,7.9362,7.9049,7.9049,188500.0
2008-12-16 13:00:00,10.13,10.15,10.12,10.14,281500.0,7.9049,7.9205,7.8971,7.9127,281500.0
2008-12-16 13:30:00,10.14,10.15,10.11,10.13,699000.0,7.9127,7.9205,7.8893,7.9049,699000.0
2008-12-16 14:00:00,10.13,10.25,10.11,10.21,606500.0,7.9049,7.9986,7.8893,7.9674,606500.0
2008-12-16 14:30:00,10.21,10.28,10.1,10.25,1350500.0,7.9674,8.022,7.8815,7.9986,1350500.0
2008-12-16 15:00:00,10.27,10.48,10.2,10.44,2661500.0,8.0142,8.1781,7.9596,8.1469,2661500.0
2008-12-16 15:30:00,10.44,10.52,10.38,10.51,1387500.0,8.1469,8.2093,8.1,8.2015,1387500.0
2008-12-16 16:00:00,10.51,10.55,10.51,10.53,174500.0,8.2015,8.2327,8.2015,8.2171,174500.0
2008-12-17 09:30:00,10.4,10.55,10.32,10.53,1287500.0,8.1156,8.2327,8.0532,8.2171,1287500.0
2008-12-17 10:00:00,10.53,10.55,10.41,10.48,606500.0,8.2171,8.2327,8.1234,8.1781,606500.0
2008-12-17 10:30:00,10.48,10.52,10.44,10.52,283000.0,8.1781,8.2093,8.1469,8.2093,283000.0
2008-12-17 11:00:00,10.52,10.54,10.46,10.48,1198000.0,8.2093,8.2249,8.1625,8.1781,1198000.0
2008-12-17 11:30:00,10.47,10.5,10.45,10.5,510500.0,8.1703,8.1937,8.1547,8.1937,510500.0
2008-12-17 12:00:00,10.5,10.58,10.49,10.56,349500.0,8.1937,8.2561,8.1859,8.2405,349500.0
2008-12-17 12:30:00,10.56,10.62,10.53,10.59,389500.0,8.2405,8.2873,8.2171,8.2639,389500.0
2008-12-17 13:00:00,10.59,10.66,10.56,10.63,398000.0,8.2639,8.3185,8.2405,8.2951,398000.0
2008-12-17 13:30:00,10.64,10.79,10.63,10.72,284500.0,8.3029,8.42,8.2951,8.3653,284500.0
2008-12-17 14:00:00,10.72,10.77,10.65,10.65,290000.0,8.3653,8.4044,8.3107,8.3107,290000.0
2008-12-17 14:30:00,10.65,10.7,10.57,10.68,1368500.0,8.3107,8.3497,8.2483,8.3341,1368500.0
2008-12-17 15:00:00,10.68,10.73,10.62,10.66,562500.0,8.3341,8.3732,8.2873,8.3185,562500.0
2008-12-17 15:30:00,10.67,10.69,10.6,10.63,1090500.0,8.3263,8.3419,8.2717,8.2951,1090500.0
2008-12-17 16:00:00,10.63,10.63,10.62,10.62,32000.0,8.2951,8.2951,8.2873,8.2873,32000.0
2008-12-18 09:30:00,10.65,10.67,10.43,10.48,627500.0,8.3107,8.3263,8.139,8.1781,627500.0
2008-12-18 10:00:00,10.48,10.59,10.48,10.57,314500.0,8.1781,8.2639,8.1781,8.2483,314500.0
2008-12-18 10:30:00,10.57,10.67,10.57,10.64,185500.0,8.2483,8.3263,8.2483,8.3029,185500.0
2008-12-18 11:00:00,10.63,10.66,10.56,10.58,227000.0,8.2951,8.3185,8.2405,8.2561,227000.0
2008-12-18 11:30:00,10.59,10.62,10.56,10.61,392500.0,8.2639,8.2873,8.2405,8.2795,392500.0
2008-12-18 12:00:00,10.61,10.63,10.56,10.56,502500.0,8.2795,8.2951,8.2405,8.2405,502500.0
2008-12-18 12:30:00,10.56,10.59,10.55,10.57,238500.0,8.2405,8.2639,8.2327,8.2483,238500.0
2008-12-18 13:00:00,10.58,10.59,10.54,10.55,342500.0,8.2561,8.2639,8.2249,8.2327,342500.0
2008-12-18 13:30:00,10.55,10.57,10.5,10.51,488000.0,8.2327,8.2483,8.1937,8.2015,488000.0
2008-12-18 14:00:00,10.51,10.52,10.36,10.44,1752500.0,8.2015,8.2093,8.0844,8.1469,1752500.0
2008-12-18 14:30:00,10.44,10.52,10.41,10.47,1679500.0,8.1469,8.2093,8.1234,8.1703,1679500.0
2008-12-18 15:00:00,10.46,10.46,10.26,10.28,657500.0,8.1625,8.1625,8.0064,8.022,657500.0
2008-12-18 15:30:00,10.28,10.46,10.27,10.43,1401500.0,8.022,8.1625,8.0142,8.139,1401500.0
2008-12-18 16:00:00,10.44,10.57,10.44,10.48,249500.0,8.1469,8.2483,8.1469,8.1781,249500.0
2008-12-19 09:30:00,10.56,10.62,10.46,10.52,527000.0,8.2405,8.2873,8.1625,8.2093,527000.0
2008-12-19 10:00:00,10.53,10.66,10.52,10.65,786500.0,8.2171,8.3185,8.2093,8.3107,786500.0
2008-12-19 10:30:00,10.65,10.67,10.58,10.59,701500.0,8.3107,8.3263,8.2561,8.2639,701500.0
2008-12-19 11:00:00,10.59,10.61,10.53,10.55,321500.0,8.2639,8.2795,8.2171,8.2327,321500.0
2008-12-19 11:30:00,10.55,10.59,10.45,10.46,419000.0,8.2327,8.2639,8.1547,8.1625,419000.0
2008-12-19 12:00:00,10.46,10.5,10.39,10.5,446000.0,8.1625,8.1937,8.1078,8.1937,446000.0
2008-12-19 12:30:00,10.5,10.52,10.47,10.5,434500.0,8.1937,8.2093,8.1703,8.1937,434500.0
2008-12-19 13:00:00,10.49,10.56,10.49,10.55,344000.0,8.1859,8.2405,8.1859,8.2327,344000.0
2008-12-19 13:30:00,10.56,10.59,10.5,10.54,339500.0,8.2405,8.2639,8.1937,8.2249,339500.0
2008-12-19 14:00:00,10.53,10.58,10.48,10.51,378000.0,8.2171,8.2561,8.1781,8.2015,378000.0
2008-12-19 14:30:00,10.51,10.59,10.5,10.53,368000.0,8.2015,8.2639,8.1937,8.2171,368000.0
2008-12-19 15:00:00,10.52,10.53,10.41,10.5,672500.0,8.2093,8.2171,8.1234,8.1937,672500.0
2008-12-19 15:30:00,10.5,10.5,10.39,10.45,2971000.0,8.1937,8.1937,8.1078,8.1547,2971000.0
2008-12-19 16:00:00,10.48,10.48,10.41,10.42,693500.0,8.1781,8.1781,8.1234,8.1312,693500.0
2008-12-22 09:30:00,10.47,10.48,10.22,10.28,1855500.0,8.1703,8.1781,7.9752,8.022,1855500.0
2008-12-22 10:00:00,10.28,10.29,10.22,10.24,631000.0,8.022,8.0298,7.9752,7.9908,631000.0
2008-12-22 10:30:00,10.24,10.3,10.24,10.29,575500.0,7.9908,8.0376,7.9908,8.0298,575500.0
2008-12-22 11:00:00,10.29,10.3,10.2,10.23,213500.0,8.0298,8.0376,7.9596,7.983,213500.0
2008-12-22 11:30:00,10.24,10.24,10.16,10.21,408500.0,7.9908,7.9908,7.9284,7.9674,408500.0
2008-12-22 12:00:00,10.21,10.21,10.15,10.16,400500.0,7.9674,7.9674,7.9205,7.9284,400500.0
2008-12-22 12:30:00,10.15,10.23,10.15,10.21,641000.0,7.9205,7.983,7.9205,7.9674,641000.0
2008-12-22 13:00:00,10.21,10.23,10.18,10.21,405000.0,7.9674,7.983,7.944,7.9674,405000.0
2008-12-22 13:30:00,10.21,10.21,10.14,10.16,441500.0,7.9674,7.9674,7.9127,7.9284,441500.0
2008-12-22 14:00:00,10.16,10.19,10.07,10.08,422000.0,7.9284,7.9518,7.8581,7.8659,422000.0
2008-12-22 14:30:00,10.08,10.12,10.03,10.04,467000.0,7.8659,7.8971,7.8269,7.8347,467000.0
2008-12-22 15:00:00,10.04,10.08,10.01,10.02,543500.0,7.8347,7.8659,7.8113,7.8191,543500.0
2008-12-22 15:30:00,10.03,10.26,10.01,10.26,1970000.0,7.8269,8.0064,7.8113,8.0064,1970000.0
2008-12-22 16:00:00,10.24,10.33,10.24,10.33,516000.0,7.9908,8.061,7.9908,8.061,516000.0
2008-12-23 09:30:00,10.33,10.38,10.3,10.35,584000.0,8.061,8.1,8.0376,8.0766,584000.0
2008-12-23 10:00:00,10.35,10.36,10.25,10.3,441500.0,8.0766,8.0844,7.9986,8.0376,441500.0
2008-12-23 10:30:00,10.31,10.35,10.28,10.28,673000.0,8.0454,8.0766,8.022,8.022,673000.0
2008-12-23 11:00:00,10.28,10.3,10.21,10.22,491500.0,8.022,8.0376,7.9674,7.9752,491500.0
2008-12-23 11:30:00,10.21,10.24,10.17,10.18,376000.0,7.9674,7.9908,7.9362,7.944,376000.0
2008-12-23 12:00:00,10.18,10.19,10.12,10.13,347500.0,7.944,7.9518,7.8971,7.9049,347500.0
2008-12-23 12:30:00,10.13,10.16,10.1,10.15,290000.0,7.9049,7.9284,7.8815,7.9205,290000.0
2008-12-23 13:00:00,10.14,10.15,10.12,10.15,347500.0,7.9127,7.9205,7.8971,7.9205,347500.0
2008-12-23 13:30:00,10.14,10.19,10.12,10.18,314500.0,7.9127,7.9518,7.8971,7.944,314500.0
2008-12-23 14:00:00,10.18,10.24,10.17,10.21,254500.0,7.944,7.9908,7.9362,7.9674,254500.0
2008-12-23 14:30:00,10.22,10.22,10.12,10.14,426500.0,7.9752,7.9752,7.8971,7.9127,426500.0
2008-12-23 15:00:00,10.14,10.22,10.1,10.18,626500.0,7.9127,7.9752,7.8815,7.944,626500.0
2008-12-23 15:30:00,10.17,10.21,10.12,10.16,771500.0,7.9362,7.9674,7.8971,7.9284,771500.0
2008-12-23 16:00:00,10.14,10.14,10.14,10.14,9000.0,7.9127,7.9127,7.9127,7.9127,9000.0
2008-12-24 09:00:00,10.06,10.06,10.05,10.05,28500.0,7.9097,7.9097,7.9018,7.9018,28500.0
2008-12-24 09:30:00,10.07,10.07,9.97,10.01,651000.0,7.9175,7.9175,7.8389,7.8704,651000.0
2008-12-24 10:00:00,10.0,10.09,10.0,10.09,357500.0,7.8625,7.9333,7.8625,7.9333,357500.0
2008-12-24 10:30:00,10.09,10.12,10.07,10.1,837500.0,7.9333,7.9569,7.9175,7.9411,837500.0
2008-12-24 11:00:00,10.1,10.14,10.09,10.11,305000.0,7.9411,7.9726,7.9333,7.949,305000.0
2008-12-24 11:30:00,10.11,10.14,10.1,10.13,405000.0,7.949,7.9726,7.9411,7.9647,405000.0
2008-12-24 12:00:00,10.12,10.13,10.11,10.13,284500.0,7.9569,7.9647,7.949,7.9647,284500.0
2008-12-24 12:30:00,10.13,10.13,10.11,10.12,358000.0,7.9647,7.9647,7.949,7.9569,358000.0
2008-12-24 13:00:00,10.12,10.12,10.11,10.11,33500.0,7.9569,7.9569,7.949,7.949,33500.0
2008-12-26 09:30:00,10.19,10.22,10.12,10.13,451500.0,8.0119,8.0355,7.9569,7.9647,451500.0
2008-12-26 10:00:00,10.13,10.15,10.13,10.13,188500.0,7.9647,7.9804,7.9647,7.9647,188500.0
2008-12-26 10:30:00,10.13,10.13,10.1,10.11,118500.0,7.9647,7.9647,7.9411,7.949,118500.0
2008-12-26 11:00:00,10.12,10.15,10.12,10.12,140500.0,7.9569,7.9804,7.9569,7.9569,140500.0
2008-12-26 11:30:00,10.12,10.14,10.12,10.14,315500.0,7.9569,7.9726,7.9569,7.9726,315500.0
2008-12-26 12:00:00,10.15,10.15,10.14,10.14,175000.0,7.9804,7.9804,7.9726,7.9726,175000.0
2008-12-26 12:30:00,10.14,10.14,10.1,10.1,246500.0,7.9726,7.9726,7.9411,7.9411,246500.0
2008-12-26 13:00:00,10.1,10.12,10.1,10.12,113500.0,7.9411,7.9569,7.9411,7.9569,113500.0
2008-12-26 13:30:00,10.12,10.16,10.12,10.15,127000.0,7.9569,7.9883,7.9569,7.9804,127000.0
2008-12-26 14:00:00,10.15,10.19,10.15,10.19,258000.0,7.9804,8.0119,7.9804,8.0119,258000.0
2008-12-26 14:30:00,10.19,10.22,10.19,10.2,162000.0,8.0119,8.0355,8.0119,8.0198,162000.0
2008-12-26 15:00:00,10.2,10.25,10.19,10.25,183000.0,8.0198,8.0591,8.0119,8.0591,183000.0
2008-12-26 15:30:00,10.25,10.26,10.23,10.25,420000.0,8.0591,8.0669,8.0433,8.0591,420000.0
2008-12-26 16:00:00,10.25,10.25,10.25,10.25,25000.0,8.0591,8.0591,8.0591,8.0591,25000.0
2008-12-29 09:30:00,10.24,10.29,10.16,10.18,615500.0,8.0512,8.0905,7.9883,8.004,615500.0
2008-12-29 10:00:00,10.18,10.18,10.06,10.09,278000.0,8.004,8.004,7.9097,7.9333,278000.0
2008-12-29 10:30:00,10.08,10.09,10.05,10.08,225500.0,7.9254,7.9333,7.9018,7.9254,225500.0
2008-12-29 11:00:00,10.07,10.07,10.02,10.03,318000.0,7.9175,7.9175,7.8782,7.8861,318000.0
2008-12-29 11:30:00,10.03,10.05,10.03,10.05,729000.0,7.8861,7.9018,7.8861,7.9018,729000.0
2008-12-29 12:00:00,10.05,10.07,10.04,10.04,167500.0,7.9018,7.9175,7.894,7.894,167500.0
2008-12-29 12:30:00,10.04,10.04,10.01,10.01,154500.0,7.894,7.894,7.8704,7.8704,154500.0
2008-12-29 13:00:00,10.01,10.01,9.99,10.0,339000.0,7.8704,7.8704,7.8546,7.8625,339000.0
2008-12-29 13:30:00,9.99,10.05,9.99,10.04,327000.0,7.8546,7.9018,7.8546,7.894,327000.0
2008-12-29 14:00:00,10.04,10.05,9.99,10.04,499000.0,7.894,7.9018,7.8546,7.894,499000.0
2008-12-29 14:30:00,10.04,10.06,10.01,10.06,386500.0,7.894,7.9097,7.8704,7.9097,386500.0
2008-12-29 15:00:00,10.06,10.14,10.06,10.07,705000.0,7.9097,7.9726,7.9097,7.9175,705000.0
2008-12-29 15:30:00,10.08,10.12,10.04,10.12,859000.0,7.9254,7.9569,7.894,7.9569,859000.0
2008-12-29 16:00:00,10.12,10.2,10.12,10.2,54500.0,7.9569,8.0198,7.9569,8.0198,54500.0
2008-12-30 09:30:00,10.2,10.25,10.18,10.21,820500.0,8.0198,8.0591,8.004,8.0276,820500.0
2008-12-30 10:00:00,10.2,10.27,10.17,10.27,186000.0,8.0198,8.0748,7.9962,8.0748,186000.0
2008-12-30 10:30:00,10.28,10.29,10.24,10.24,593000.0,8.0827,8.0905,8.0512,8.0512,593000.0
2008-12-30 11:00:00,10.25,10.27,10.24,10.27,466500.0,8.0591,8.0748,8.0512,8.0748,466500.0
2008-12-30 11:30:00,10.28,10.33,10.26,10.31,503500.0,8.0827,8.122,8.0669,8.1062,503500.0
2008-12-30 12:00:00,10.31,10.33,10.28,10.3,411000.0,8.1062,8.122,8.0827,8.0984,411000.0
2008-12-30 12:30:00,10.3,10.31,10.26,10.28,467500.0,8.0984,8.1062,8.0669,8.0827,467500.0
2008-12-30 13:00:00,10.28,10.29,10.24,10.27,481000.0,8.0827,8.0905,8.0512,8.0748,481000.0
2008-12-30 13:30:00,10.27,10.29,10.24,10.26,872000.0,8.0748,8.0905,8.0512,8.0669,872000.0
2008-12-30 14:00:00,10.26,10.32,10.23,10.31,472500.0,8.0669,8.1141,8.0433,8.1062,472500.0
2008-12-30 14:30:00,10.32,10.33,10.31,10.32,298000.0,8.1141,8.122,8.1062,8.1141,298000.0
2008-12-30 15:00:00,10.33,10.35,10.3,10.35,700000.0,8.122,8.1377,8.0984,8.1377,700000.0
2008-12-30 15:30:00,10.35,10.46,10.33,10.45,1739500.0,8.1377,8.2242,8.122,8.2163,1739500.0
2008-12-30 16:00:00,10.45,10.47,10.45,10.47,66000.0,8.2163,8.232,8.2163,8.232,66000.0
2008-12-31 09:30:00,10.44,10.61,10.42,10.6,727500.0,8.2085,8.3421,8.1927,8.3343,727500.0
2008-12-31 10:00:00,10.61,10.65,10.61,10.64,667500.0,8.3421,8.3736,8.3421,8.3657,667500.0
2008-12-31 10:30:00,10.64,10.65,10.59,10.61,517000.0,8.3657,8.3736,8.3264,8.3421,517000.0
2008-12-31 11:00:00,10.61,10.65,10.61,10.65,426000.0,8.3421,8.3736,8.3421,8.3736,426000.0
2008-12-31 11:30:00,10.65,10.67,10.61,10.64,431500.0,8.3736,8.3893,8.3421,8.3657,431500.0
2008-12-31 12:00:00,10.63,10.65,10.6,10.62,367500.0,8.3578,8.3736,8.3343,8.35,367500.0
2008-12-31 12:30:00,10.62,10.66,10.61,10.64,359500.0,8.35,8.3814,8.3421,8.3657,359500.0
2008-12-31 13:00:00,10.64,10.66,10.59,10.6,562500.0,8.3657,8.3814,8.3264,8.3343,562500.0
2008-12-31 13:30:00,10.6,10.67,10.59,10.66,638500.0,8.3343,8.3893,8.3264,8.3814,638500.0
2008-12-31 14:00:00,10.66,10.69,10.66,10.68,435500.0,8.3814,8.405,8.3814,8.3972,435500.0
2008-12-31 14:30:00,10.68,10.71,10.65,10.7,267500.0,8.3972,8.4207,8.3736,8.4129,267500.0
2008-12-31 15:00:00,10.71,10.77,10.69,10.75,685500.0,8.4207,8.4679,8.405,8.4522,685500.0
2008-12-31 15:30:00,10.75,10.79,10.67,10.67,1940500.0,8.4522,8.4836,8.3893,8.3893,1940500.0
2008-12-31 16:00:00,10.68,10.71,10.64,10.64,996000.0,8.3972,8.4207,8.3657,8.3657,996000.0
2009-01-02 09:30:00,10.74,10.76,10.59,10.62,638500.0,8.4443,8.4601,8.3264,8.35,638500.0
2009-01-02 10:00:00,10.62,10.74,10.6,10.73,789500.0,8.35,8.4443,8.3343,8.4365,789500.0
2009-01-02 10:30:00,10.73,10.87,10.73,10.86,412000.0,8.4365,8.5465,8.4365,8.5387,412000.0
2009-01-02 11:00:00,10.86,10.86,10.8,10.85,553500.0,8.5387,8.5387,8.4915,8.5308,553500.0
2009-01-02 11:30:00,10.85,10.87,10.81,10.81,244500.0,8.5308,8.5465,8.4994,8.4994,244500.0
2009-01-02 12:00:00,10.8,10.85,10.8,10.84,282500.0,8.4915,8.5308,8.4915,8.523,282500.0
2009-01-02 12:30:00,10.84,10.9,10.84,10.87,232000.0,8.523,8.5701,8.523,8.5465,232000.0
2009-01-02 13:00:00,10.87,10.93,10.87,10.92,245500.0,8.5465,8.5937,8.5465,8.5859,245500.0
2009-01-02 13:30:00,10.92,10.94,10.89,10.94,286500.0,8.5859,8.6016,8.5623,8.6016,286500.0
2009-01-02 14:00:00,10.94,10.97,10.91,10.96,1240500.0,8.6016,8.6252,8.578,8.6173,1240500.0
2009-01-02 14:30:00,10.97,11.02,10.96,10.99,497500.0,8.6252,8.6645,8.6173,8.6409,497500.0
2009-01-02 15:00:00,10.99,11.02,10.97,11.0,673500.0,8.6409,8.6645,8.6252,8.6488,673500.0
2009-01-02 15:30:00,11.0,11.04,10.94,10.94,1460500.0,8.6488,8.6802,8.6016,8.6016,1460500.0
2009-01-02 16:00:00,10.97,10.97,10.93,10.93,13000.0,8.6252,8.6252,8.5937,8.5937,13000.0
2009-01-05 09:30:00,10.96,10.99,10.77,10.79,554500.0,8.6173,8.6409,8.4679,8.4836,554500.0
2009-01-05 10:00:00,10.8,10.91,10.79,10.91,424500.0,8.4915,8.578,8.4836,8.578,424500.0
2009-01-05 10:30:00,10.91,10.99,10.91,10.95,257500.0,8.578,8.6409,8.578,8.6094,257500.0
2009-01-05 11:00:00,10.95,10.97,10.91,10.93,205500.0,8.6094,8.6252,8.578,8.5937,205500.0
2009-01-05 11:30:00,10.92,10.97,10.91,10.91,181000.0,8.5859,8.6252,8.578,8.578,181000.0
2009-01-05 12:00:00,10.91,11.02,10.91,10.97,346500.0,8.578,8.6645,8.578,8.6252,346500.0
2009-01-05 12:30:00,10.97,10.98,10.92,10.98,329500.0,8.6252,8.633,8.5859,8.633,329500.0
2009-01-05 13:00:00,10.98,11.01,10.95,10.99,337500.0,8.633,8.6566,8.6094,8.6409,337500.0
2009-01-05 13:30:00,11.0,11.02,10.95,11.02,416000.0,8.6488,8.6645,8.6094,8.6645,416000.0
2009-01-05 14:00:00,11.02,11.06,10.96,10.97,513000.0,8.6645,8.6959,8.6173,8.6252,513000.0
2009-01-05 14:30:00,10.96,10.99,10.9,10.93,370000.0,8.6173,8.6409,8.5701,8.5937,370000.0
2009-01-05 15:00:00,10.94,10.98,10.87,10.88,581000.0,8.6016,8.633,8.5465,8.5544,581000.0
2009-01-05 15:30:00,10.87,10.98,10.87,10.98,880000.0,8.5465,8.633,8.5465,8.633,880000.0
2009-01-05 16:00:00,10.98,11.02,10.98,11.0,215000.0,8.633,8.6645,8.633,8.6488,215000.0
2009-01-06 09:30:00,11.07,11.18,11.05,11.18,469500.0,8.7038,8.7903,8.6881,8.7903,469500.0
2009-01-06 10:00:00,11.17,11.2,10.98,10.99,503500.0,8.7824,8.806,8.633,8.6409,503500.0
2009-01-06 10:30:00,10.99,11.08,10.99,11.04,269500.0,8.6409,8.7117,8.6409,8.6802,269500.0
2009-01-06 11:00:00,11.04,11.05,10.99,11.03,349500.0,8.6802,8.6881,8.6409,8.6723,349500.0
2009-01-06 11:30:00,11.03,11.09,11.03,11.05,215000.0,8.6723,8.7195,8.6723,8.6881,215000.0
2009-01-06 12:00:00,11.05,11.11,11.05,11.08,368500.0,8.6881,8.7352,8.6881,8.7117,368500.0
2009-01-06 12:30:00,11.08,11.12,11.07,11.11,394500.0,8.7117,8.7431,8.7038,8.7352,394500.0
2009-01-06 13:00:00,11.11,11.12,11.04,11.06,358500.0,8.7352,8.7431,8.6802,8.6959,358500.0
2009-01-06 13:30:00,11.05,11.11,11.04,11.08,566500.0,8.6881,8.7352,8.6802,8.7117,566500.0
2009-01-06 14:00:00,11.07,11.17,11.04,11.14,510500.0,8.7038,8.7824,8.6802,8.7588,510500.0
2009-01-06 14:30:00,11.14,11.24,11.14,11.23,566000.0,8.7588,8.8375,8.7588,8.8296,566000.0
2009-01-06 15:00:00,11.23,11.24,11.08,11.1,676500.0,8.8296,8.8375,8.7117,8.7274,676500.0
2009-01-06 15:30:00,11.1,11.15,11.08,11.12,1041000.0,8.7274,8.7667,8.7117,8.7431,1041000.0
2009-01-06 16:00:00,11.12,11.12,11.12,11.12,19000.0,8.7431,8.7431,8.7431,8.7431,19000.0
2009-01-07 09:30:00,10.93,10.96,10.87,10.92,575500.0,8.5937,8.6173,8.5465,8.5859,575500.0
2009-01-07 10:00:00,10.93,10.95,10.84,10.88,179000.0,8.5937,8.6094,8.523,8.5544,179000.0
2009-01-07 10:30:00,10.88,10.88,10.8,10.88,337000.0,8.5544,8.5544,8.4915,8.5544,337000.0
2009-01-07 11:00:00,10.86,10.92,10.85,10.9,232500.0,8.5387,8.5859,8.5308,8.5701,232500.0
2009-01-07 11:30:00,10.9,11.0,10.9,10.97,186500.0,8.5701,8.6488,8.5701,8.6252,186500.0
2009-01-07 12:00:00,10.95,10.97,10.91,10.92,299000.0,8.6094,8.6252,8.578,8.5859,299000.0
2009-01-07 12:30:00,10.92,10.95,10.88,10.89,391000.0,8.5859,8.6094,8.5544,8.5623,391000.0
2009-01-07 13:00:00,10.88,10.93,10.87,10.91,228500.0,8.5544,8.5937,8.5465,8.578,228500.0
2009-01-07 13:30:00,10.91,10.93,10.83,10.84,370500.0,8.578,8.5937,8.5151,8.523,370500.0
2009-01-07 14:00:00,10.83,10.84,10.76,10.77,515500.0,8.5151,8.523,8.4601,8.4679,515500.0
2009-01-07 14:30:00,10.78,10.79,10.73,10.75,445000.0,8.4758,8.4836,8.4365,8.4522,445000.0
2009-01-07 15:00:00,10.75,10.78,10.7,10.78,474500.0,8.4522,8.4758,8.4129,8.4758,474500.0
2009-01-07 15:30:00,10.78,10.81,10.75,10.79,677500.0,8.4758,8.4994,8.4522,8.4836,677500.0
2009-01-07 16:00:00,10.8,10.83,10.8,10.83,36000.0,8.4915,8.5151,8.4915,8.5151,36000.0
2009-01-08 09:30:00,10.74,10.78,10.68,10.71,488500.0,8.4443,8.4758,8.3972,8.4207,488500.0
2009-01-08 10:00:00,10.71,10.75,10.67,10.72,349500.0,8.4207,8.4522,8.3893,8.4286,349500.0
2009-01-08 10:30:00,10.72,10.82,10.7,10.79,611500.0,8.4286,8.5072,8.4129,8.4836,611500.0
2009-01-08 11:00:00,10.79,10.85,10.75,10.75,627000.0,8.4836,8.5308,8.4522,8.4522,627000.0
2009-01-08 11:30:00,10.74,10.78,10.71,10.72,263500.0,8.4443,8.4758,8.4207,8.4286,263500.0
2009-01-08 12:00:00,10.72,10.75,10.7,10.74,373000.0,8.4286,8.4522,8.4129,8.4443,373000.0
2009-01-08 12:30:00,10.74,10.79,10.72,10.73,281000.0,8.4443,8.4836,8.4286,8.4365,281000.0
2009-01-08 13:00:00,10.74,10.74,10.69,10.71,187000.0,8.4443,8.4443,8.405,8.4207,187000.0
2009-01-08 13:30:00,10.7,10.75,10.68,10.74,235500.0,8.4129,8.4522,8.3972,8.4443,235500.0
2009-01-08 14:00:00,10.74,10.81,10.73,10.75,274000.0,8.4443,8.4994,8.4365,8.4522,274000.0
2009-01-08 14:30:00,10.75,10.87,10.73,10.85,448000.0,8.4522,8.5465,8.4365,8.5308,448000.0
2009-01-08 15:00:00,10.85,10.88,10.8,10.83,615500.0,8.5308,8.5544,8.4915,8.5151,615500.0
2009-01-08 15:30:00,10.84,10.87,10.79,10.85,573000.0,8.523,8.5465,8.4836,8.5308,573000.0
2009-01-08 16:00:00,10.85,10.88,10.85,10.88,2500.0,8.5308,8.5544,8.5308,8.5544,2500.0
2009-01-09 09:30:00,10.88,10.89,10.55,10.59,672500.0,8.5544,8.5623,8.2949,8.3264,672500.0
2009-01-09 10:00:00,10.58,10.61,10.5,10.53,620500.0,8.3185,8.3421,8.2556,8.2792,620500.0
2009-01-09 10:30:00,10.52,10.58,10.49,10.56,554500.0,8.2714,8.3185,8.2478,8.3028,554500.0
2009-01-09 11:00:00,10.56,10.65,10.56,10.63,301000.0,8.3028,8.3736,8.3028,8.3578,301000.0
2009-01-09 11:30:00,10.63,10.63,10.59,10.62,222000.0,8.3578,8.3578,8.3264,8.35,222000.0
2009-01-09 12:00:00,10.62,10.69,10.62,10.66,453000.0,8.35,8.405,8.35,8.3814,453000.0
2009-01-09 12:30:00,10.65,10.69,10.63,10.65,350500.0,8.3736,8.405,8.3578,8.3736,350500.0
2009-01-09 13:00:00,10.65,10.69,10.6,10.63,310500.0,8.3736,8.405,8.3343,8.3578,310500.0
2009-01-09 13:30:00,10.62,10.65,10.6,10.61,185500.0,8.35,8.3736,8.3343,8.3421,185500.0
2009-01-09 14:00:00,10.62,10.69,10.62,10.66,158000.0,8.35,8.405,8.35,8.3814,158000.0
2009-01-09 14:30:00,10.66,10.71,10.66,10.68,322500.0,8.3814,8.4207,8.3814,8.3972,322500.0
2009-01-09 15:00:00,10.68,10.7,10.58,10.63,455500.0,8.3972,8.4129,8.3185,8.3578,455500.0
2009-01-09 15:30:00,10.63,10.66,10.56,10.58,761000.0,8.3578,8.3814,8.3028,8.3185,761000.0
2009-01-09 16:00:00,10.58,10.58,10.56,10.56,42000.0,8.3185,8.3185,8.3028,8.3028,42000.0
2009-01-12 09:30:00,10.56,10.59,10.37,10.43,881500.0,8.3028,8.3264,8.1534,8.2006,881500.0
2009-01-12 10:00:00,10.43,10.44,10.35,10.4,546500.0,8.2006,8.2085,8.1377,8.177,546500.0
2009-01-12 10:30:00,10.4,10.45,10.39,10.41,293500.0,8.177,8.2163,8.1691,8.1849,293500.0
2009-01-12 11:00:00,10.41,10.42,10.37,10.38,483000.0,8.1849,8.1927,8.1534,8.1613,483000.0
2009-01-12 11:30:00,10.38,10.38,10.32,10.33,301000.0,8.1613,8.1613,8.1141,8.122,301000.0
2009-01-12 12:00:00,10.33,10.37,10.32,10.36,209500.0,8.122,8.1534,8.1141,8.1456,209500.0
2009-01-12 12:30:00,10.36,10.38,10.33,10.34,665000.0,8.1456,8.1613,8.122,8.1298,665000.0
2009-01-12 13:00:00,10.33,10.38,10.33,10.35,216000.0,8.122,8.1613,8.122,8.1377,216000.0
2009-01-12 13:30:00,10.35,10.39,10.33,10.35,184500.0,8.1377,8.1691,8.122,8.1377,184500.0
2009-01-12 14:00:00,10.34,10.34,10.28,10.3,409500.0,8.1298,8.1298,8.0827,8.0984,409500.0
2009-01-12 14:30:00,10.29,10.29,10.19,10.23,494500.0,8.0905,8.0905,8.0119,8.0433,494500.0
2009-01-12 15:00:00,10.23,10.28,10.2,10.24,535000.0,8.0433,8.0827,8.0198,8.0512,535000.0
2009-01-12 15:30:00,10.24,10.3,10.19,10.28,1538500.0,8.0512,8.0984,8.0119,8.0827,1538500.0
2009-01-12 16:00:00,10.28,10.28,10.27,10.27,2500.0,8.0827,8.0827,8.0748,8.0748,2500.0
2009-01-13 09:30:00,10.23,10.39,10.19,10.36,460500.0,8.0433,8.1691,8.0119,8.1456,460500.0
2009-01-13 10:00:00,10.36,10.4,10.32,10.33,609500.0,8.1456,8.177,8.1141,8.122,609500.0
2009-01-13 10:30:00,10.33,10.43,10.28,10.4,543000.0,8.122,8.2006,8.0827,8.177,543000.0
2009-01-13 11:00:00,10.4,10.43,10.34,10.41,535000.0,8.177,8.2006,8.1298,8.1849,535000.0
2009-01-13 11:30:00,10.4,10.44,10.38,10.44,641000.0,8.177,8.2085,8.1613,8.2085,641000.0
2009-01-13 12:00:00,10.44,10.45,10.38,10.4,558000.0,8.2085,8.2163,8.1613,8.177,558000.0
2009-01-13 12:30:00,10.39,10.43,10.37,10.37,480000.0,8.1691,8.2006,8.1534,8.1534,480000.0
2009-01-13 13:00:00,10.36,10.38,10.29,10.32,165000.0,8.1456,8.1613,8.0905,8.1141,165000.0
2009-01-13 13:30:00,10.31,10.33,10.23,10.24,322000.0,8.1062,8.122,8.0433,8.0512,322000.0
2009-01-13 14:00:00,10.23,10.31,10.23,10.26,399000.0,8.0433,8.1062,8.0433,8.0669,399000.0
2009-01-13 14:30:00,10.26,10.42,10.26,10.37,837500.0,8.0669,8.1927,8.0669,8.1534,837500.0
2009-01-13 15:00:00,10.36,10.37,10.28,10.36,855500.0,8.1456,8.1534,8.0827,8.1456,855500.0
2009-01-13 15:30:00,10.37,10.42,10.29,10.39,1435000.0,8.1534,8.1927,8.0905,8.1691,1435000.0
2009-01-13 16:00:00,10.39,10.39,10.38,10.38,288000.0,8.1691,8.1691,8.1613,8.1613,288000.0
2009-01-14 09:30:00,10.2,10.23,10.05,10.09,851500.0,8.0198,8.0433,7.9018,7.9333,851500.0
2009-01-14 10:00:00,10.09,10.12,10.02,10.05,854000.0,7.9333,7.9569,7.8782,7.9018,854000.0
2009-01-14 10:30:00,10.05,10.05,9.93,9.98,1449500.0,7.9018,7.9018,7.8075,7.8468,1449500.0
2009-01-14 11:00:00,9.98,10.05,9.95,10.03,441500.0,7.8468,7.9018,7.8232,7.8861,441500.0
2009-01-14 11:30:00,10.03,10.08,10.02,10.06,177500.0,7.8861,7.9254,7.8782,7.9097,177500.0
2009-01-14 12:00:00,10.06,10.06,10.01,10.03,327000.0,7.9097,7.9097,7.8704,7.8861,327000.0
2009-01-14 12:30:00,10.03,10.06,9.99,10.06,283000.0,7.8861,7.9097,7.8546,7.9097,283000.0
2009-01-14 13:00:00,10.06,10.07,9.99,10.0,289000.0,7.9097,7.9175,7.8546,7.8625,289000.0
2009-01-14 13:30:00,10.0,10.03,9.99,10.01,188000.0,7.8625,7.8861,7.8546,7.8704,188000.0
2009-01-14 14:00:00,10.01,10.07,9.99,10.03,385500.0,7.8704,7.9175,7.8546,7.8861,385500.0
2009-01-14 14:30:00,10.04,10.11,10.04,10.06,504500.0,7.894,7.949,7.894,7.9097,504500.0
2009-01-14 15:00:00,10.06,10.06,9.96,9.98,725500.0,7.9097,7.9097,7.8311,7.8468,725500.0
2009-01-14 15:30:00,9.98,10.04,9.95,9.98,1148000.0,7.8468,7.894,7.8232,7.8468,1148000.0
2009-01-14 16:00:00,9.97,10.0,9.97,9.97,273000.0,7.8389,7.8625,7.8389,7.8389,273000.0
2009-01-15 09:30:00,9.98,9.99,9.83,9.88,512500.0,7.8468,7.8546,7.7288,7.7682,512500.0
2009-01-15 10:00:00,9.87,9.9,9.73,9.74,358000.0,7.7603,7.7839,7.6502,7.6581,358000.0
2009-01-15 10:30:00,9.74,9.79,9.7,9.76,440000.0,7.6581,7.6974,7.6266,7.6738,440000.0
2009-01-15 11:00:00,9.76,9.79,9.75,9.76,515500.0,7.6738,7.6974,7.6659,7.6738,515500.0
2009-01-15 11:30:00,9.76,9.77,9.72,9.73,1128500.0,7.6738,7.6817,7.6424,7.6502,1128500.0
2009-01-15 12:00:00,9.73,9.75,9.69,9.7,693000.0,7.6502,7.6659,7.6188,7.6266,693000.0
2009-01-15 12:30:00,9.7,9.72,9.68,9.71,407000.0,7.6266,7.6424,7.6109,7.6345,407000.0
2009-01-15 13:00:00,9.73,9.78,9.71,9.78,694500.0,7.6502,7.6895,7.6345,7.6895,694500.0
2009-01-15 13:30:00,9.78,10.01,9.78,10.01,664000.0,7.6895,7.8704,7.6895,7.8704,664000.0
2009-01-15 14:00:00,10.02,10.14,10.0,10.12,1024500.0,7.8782,7.9726,7.8625,7.9569,1024500.0
2009-01-15 14:30:00,10.13,10.28,10.12,10.18,898000.0,7.9647,8.0827,7.9569,8.004,898000.0
2009-01-15 15:00:00,10.17,10.23,10.1,10.12,965500.0,7.9962,8.0433,7.9411,7.9569,965500.0
2009-01-15 15:30:00,10.12,10.15,9.98,10.15,1216000.0,7.9569,7.9804,7.8468,7.9804,1216000.0
2009-01-15 16:00:00,10.14,10.17,10.12,10.17,48000.0,7.9726,7.9962,7.9569,7.9962,48000.0
2009-01-16 09:30:00,10.34,10.39,10.28,10.32,1002500.0,8.1298,8.1691,8.0827,8.1141,1002500.0
2009-01-16 10:00:00,10.31,10.37,10.25,10.31,825000.0,8.1062,8.1534,8.0591,8.1062,825000.0
2009-01-16 10:30:00,10.31,10.35,10.24,10.28,492500.0,8.1062,8.1377,8.0512,8.0827,492500.0
2009-01-16 11:00:00,10.27,10.29,10.22,10.25,611000.0,8.0748,8.0905,8.0355,8.0591,611000.0
2009-01-16 11:30:00,10.25,10.27,10.1,10.12,540000.0,8.0591,8.0748,7.9411,7.9569,540000.0
2009-01-16 12:00:00,10.12,10.13,9.99,10.02,979500.0,7.9569,7.9647,7.8546,7.8782,979500.0
2009-01-16 12:30:00,10.02,10.13,10.0,10.12,642500.0,7.8782,7.9647,7.8625,7.9569,642500.0
2009-01-16 13:00:00,10.12,10.17,10.07,10.11,583000.0,7.9569,7.9962,7.9175,7.949,583000.0
2009-01-16 13:30:00,10.12,10.22,10.11,10.2,614000.0,7.9569,8.0355,7.949,8.0198,614000.0
2009-01-16 14:00:00,10.21,10.27,10.17,10.23,644500.0,8.0276,8.0748,7.9962,8.0433,644500.0
2009-01-16 14:30:00,10.24,10.28,10.18,10.28,758500.0,8.0512,8.0827,8.004,8.0827,758500.0
2009-01-16 15:00:00,10.28,10.36,10.23,10.26,829000.0,8.0827,8.1456,8.0433,8.0669,829000.0
2009-01-16 15:30:00,10.25,10.32,10.25,10.29,949000.0,8.0591,8.1141,8.0591,8.0905,949000.0
2009-01-16 16:00:00,10.29,10.3,10.27,10.27,373000.0,8.0905,8.0984,8.0748,8.0748,373000.0
2009-01-20 09:30:00,10.19,10.23,9.96,9.99,789500.0,8.0119,8.0433,7.8311,7.8546,789500.0
2009-01-20 10:00:00,9.99,10.11,9.91,10.1,499000.0,7.8546,7.949,7.7917,7.9411,499000.0
2009-01-20 10:30:00,10.1,10.12,10.01,10.02,702500.0,7.9411,7.9569,7.8704,7.8782,702500.0
2009-01-20 11:00:00,10.02,10.04,9.98,10.01,424000.0,7.8782,7.894,7.8468,7.8704,424000.0
2009-01-20 11:30:00,10.01,10.09,10.0,10.0,250000.0,7.8704,7.9333,7.8625,7.8625,250000.0
2009-01-20 12:00:00,10.0,10.08,9.94,9.95,485000.0,7.8625,7.9254,7.8153,7.8232,485000.0
2009-01-20 12:30:00,9.95,10.04,9.94,9.97,828500.0,7.8232,7.894,7.8153,7.8389,828500.0
2009-01-20 13:00:00,9.96,10.02,9.91,9.97,649500.0,7.8311,7.8782,7.7917,7.8389,649500.0
2009-01-20 13:30:00,9.96,9.96,9.89,9.9,340500.0,7.8311,7.8311,7.776,7.7839,340500.0
2009-01-20 14:00:00,9.88,9.92,9.81,9.86,734500.0,7.7682,7.7996,7.7131,7.7524,734500.0
2009-01-20 14:30:00,9.86,9.89,9.79,9.83,550000.0,7.7524,7.776,7.6974,7.7288,550000.0
2009-01-20 15:00:00,9.82,9.82,9.71,9.78,1474500.0,7.721,7.721,7.6345,7.6895,1474500.0
2009-01-20 15:30:00,9.78,9.85,9.68,9.69,1263500.0,7.6895,7.7446,7.6109,7.6188,1263500.0
2009-01-20 16:00:00,9.69,9.69,9.63,9.63,12500.0,7.6188,7.6188,7.5716,7.5716,12500.0
2009-01-21 09:30:00,9.85,9.88,9.76,9.84,1345000.0,7.7446,7.7682,7.6738,7.7367,1345000.0
2009-01-21 10:00:00,9.84,9.87,9.77,9.77,715000.0,7.7367,7.7603,7.6817,7.6817,715000.0
2009-01-21 10:30:00,9.77,9.79,9.65,9.65,845500.0,7.6817,7.6974,7.5873,7.5873,845500.0
2009-01-21 11:00:00,9.65,9.75,9.65,9.74,650500.0,7.5873,7.6659,7.5873,7.6581,650500.0
2009-01-21 11:30:00,9.74,9.8,9.73,9.75,942000.0,7.6581,7.7053,7.6502,7.6659,942000.0
2009-01-21 12:00:00,9.76,9.84,9.73,9.77,853000.0,7.6738,7.7367,7.6502,7.6817,853000.0
2009-01-21 12:30:00,9.77,9.81,9.74,9.8,640500.0,7.6817,7.7131,7.6581,7.7053,640500.0
2009-01-21 13:00:00,9.8,9.82,9.73,9.74,536500.0,7.7053,7.721,7.6502,7.6581,536500.0
2009-01-21 13:30:00,9.74,9.85,9.73,9.85,339000.0,7.6581,7.7446,7.6502,7.7446,339000.0
2009-01-21 14:00:00,9.86,9.89,9.81,9.88,338000.0,7.7524,7.776,7.7131,7.7682,338000.0
2009-01-21 14:30:00,9.89,9.96,9.89,9.96,425000.0,7.776,7.8311,7.776,7.8311,425000.0
2009-01-21 15:00:00,9.96,10.03,9.94,9.99,657000.0,7.8311,7.8861,7.8153,7.8546,657000.0
2009-01-21 15:30:00,9.99,10.15,9.96,10.13,1333500.0,7.8546,7.9804,7.8311,7.9647,1333500.0
2009-01-21 16:00:00,10.13,10.14,10.13,10.14,5000.0,7.9647,7.9726,7.9647,7.9726,5000.0
2009-01-22 09:30:00,9.92,9.96,9.82,9.89,1411500.0,7.7996,7.8311,7.721,7.776,1411500.0
2009-01-22 10:00:00,9.89,9.97,9.87,9.9,968500.0,7.776,7.8389,7.7603,7.7839,968500.0
2009-01-22 10:30:00,9.89,9.89,9.82,9.85,662000.0,7.776,7.776,7.721,7.7446,662000.0
2009-01-22 11:00:00,9.84,9.86,9.79,9.81,554500.0,7.7367,7.7524,7.6974,7.7131,554500.0
2009-01-22 11:30:00,9.8,9.8,9.72,9.72,444000.0,7.7053,7.7053,7.6424,7.6424,444000.0
2009-01-22 12:00:00,9.73,9.79,9.72,9.79,561500.0,7.6502,7.6974,7.6424,7.6974,561500.0
2009-01-22 12:30:00,9.78,9.88,9.77,9.84,459000.0,7.6895,7.7682,7.6817,7.7367,459000.0
2009-01-22 13:00:00,9.83,9.89,9.79,9.83,340000.0,7.7288,7.776,7.6974,7.7288,340000.0
2009-01-22 13:30:00,9.82,9.96,9.8,9.96,591500.0,7.721,7.8311,7.7053,7.8311,591500.0
2009-01-22 14:00:00,9.97,10.12,9.95,10.05,1278500.0,7.8389,7.9569,7.8232,7.9018,1278500.0
2009-01-22 14:30:00,10.04,10.07,9.91,9.98,1144500.0,7.894,7.9175,7.7917,7.8468,1144500.0
2009-01-22 15:00:00,9.98,9.99,9.83,9.91,954500.0,7.8468,7.8546,7.7288,7.7917,954500.0
2009-01-22 15:30:00,9.92,10.02,9.84,9.88,1310000.0,7.7996,7.8782,7.7367,7.7682,1310000.0
2009-01-22 16:00:00,9.88,9.96,9.86,9.96,73500.0,7.7682,7.8311,7.7524,7.8311,73500.0
2009-01-23 09:30:00,9.65,9.78,9.63,9.74,616000.0,7.5873,7.6895,7.5716,7.6581,616000.0
2009-01-23 10:00:00,9.73,9.9,9.73,9.87,671500.0,7.6502,7.7839,7.6502,7.7603,671500.0
2009-01-23 10:30:00,9.86,9.86,9.76,9.8,521000.0,7.7524,7.7524,7.6738,7.7053,521000.0
2009-01-23 11:00:00,9.82,10.0,9.82,9.93,373500.0,7.721,7.8625,7.721,7.8075,373500.0
2009-01-23 11:30:00,9.94,9.97,9.85,9.88,635500.0,7.8153,7.8389,7.7446,7.7682,635500.0
2009-01-23 12:00:00,9.88,9.99,9.88,9.97,518500.0,7.7682,7.8546,7.7682,7.8389,518500.0
2009-01-23 12:30:00,9.97,9.97,9.87,9.93,545000.0,7.8389,7.8389,7.7603,7.8075,545000.0
2009-01-23 13:00:00,9.92,10.03,9.89,9.97,554500.0,7.7996,7.8861,7.776,7.8389,554500.0
2009-01-23 13:30:00,9.97,10.09,9.97,10.09,563500.0,7.8389,7.9333,7.8389,7.9333,563500.0
2009-01-23 14:00:00,10.1,10.12,10.01,10.04,635000.0,7.9411,7.9569,7.8704,7.894,635000.0
2009-01-23 14:30:00,10.05,10.05,9.88,9.92,772000.0,7.9018,7.9018,7.7682,7.7996,772000.0
2009-01-23 15:00:00,9.92,10.0,9.88,9.95,460500.0,7.7996,7.8625,7.7682,7.8232,460500.0
2009-01-23 15:30:00,9.93,10.01,9.92,9.99,629500.0,7.8075,7.8704,7.7996,7.8546,629500.0
2009-01-23 16:00:00,9.99,9.99,9.93,9.93,13000.0,7.8546,7.8546,7.8075,7.8075,13000.0
2009-01-26 09:30:00,10.0,10.18,9.97,10.12,976000.0,7.8625,8.004,7.8389,7.9569,976000.0
2009-01-26 10:00:00,10.13,10.27,10.13,10.22,751000.0,7.9647,8.0748,7.9647,8.0355,751000.0
2009-01-26 10:30:00,10.22,10.24,10.17,10.21,769000.0,8.0355,8.0512,7.9962,8.0276,769000.0
2009-01-26 11:00:00,10.21,10.24,10.14,10.18,677000.0,8.0276,8.0512,7.9726,8.004,677000.0
2009-01-26 11:30:00,10.18,10.2,10.11,10.13,630500.0,8.004,8.0198,7.949,7.9647,630500.0
2009-01-26 12:00:00,10.14,10.18,10.12,10.17,806000.0,7.9726,8.004,7.9569,7.9962,806000.0
2009-01-26 12:30:00,10.17,10.18,10.1,10.14,936500.0,7.9962,8.004,7.9411,7.9726,936500.0
2009-01-26 13:00:00,10.14,10.16,10.09,10.12,850500.0,7.9726,7.9883,7.9333,7.9569,850500.0
2009-01-26 13:30:00,10.12,10.12,10.0,10.03,902000.0,7.9569,7.9569,7.8625,7.8861,902000.0
2009-01-26 14:00:00,10.01,10.02,9.9,9.96,766500.0,7.8704,7.8782,7.7839,7.8311,766500.0
2009-01-26 14:30:00,9.96,10.06,9.95,10.06,468000.0,7.8311,7.9097,7.8232,7.9097,468000.0
2009-01-26 15:00:00,10.06,10.17,10.04,10.12,696000.0,7.9097,7.9962,7.894,7.9569,696000.0
2009-01-26 15:30:00,10.12,10.13,10.01,10.05,945500.0,7.9569,7.9647,7.8704,7.9018,945500.0
2009-01-26 16:00:00,10.06,10.06,10.06,10.06,8500.0,7.9097,7.9097,7.9097,7.9097,8500.0
2009-01-27 09:30:00,10.1,10.23,10.09,10.16,853000.0,7.9411,8.0433,7.9333,7.9883,853000.0
2009-01-27 10:00:00,10.16,10.17,10.03,10.08,933500.0,7.9883,7.9962,7.8861,7.9254,933500.0
2009-01-27 10:30:00,10.09,10.12,10.05,10.12,562500.0,7.9333,7.9569,7.9018,7.9569,562500.0
2009-01-27 11:00:00,10.11,10.19,10.1,10.16,344000.0,7.949,8.0119,7.9411,7.9883,344000.0
2009-01-27 11:30:00,10.16,10.17,10.1,10.13,386500.0,7.9883,7.9962,7.9411,7.9647,386500.0
2009-01-27 12:00:00,10.13,10.24,10.11,10.23,557000.0,7.9647,8.0512,7.949,8.0433,557000.0
2009-01-27 12:30:00,10.23,10.23,10.18,10.21,387000.0,8.0433,8.0433,8.004,8.0276,387000.0
2009-01-27 13:00:00,10.2,10.23,10.15,10.16,402000.0,8.0198,8.0433,7.9804,7.9883,402000.0
2009-01-27 13:30:00,10.16,10.21,10.15,10.15,593500.0,7.9883,8.0276,7.9804,7.9804,593500.0
2009-01-27 14:00:00,10.15,10.18,10.11,10.14,305500.0,7.9804,8.004,7.949,7.9726,305500.0
2009-01-27 14:30:00,10.13,10.2,10.11,10.2,418000.0,7.9647,8.0198,7.949,8.0198,418000.0
2009-01-27 15:00:00,10.2,10.23,10.14,10.21,632000.0,8.0198,8.0433,7.9726,8.0276,632000.0
2009-01-27 15:30:00,10.21,10.21,10.17,10.19,835000.0,8.0276,8.0276,7.9962,8.0119,835000.0
2009-01-27 16:00:00,10.19,10.19,10.18,10.18,14500.0,8.0119,8.0119,8.004,8.004,14500.0
2009-01-28 09:30:00,10.39,10.47,10.36,10.39,1259000.0,8.1691,8.232,8.1456,8.1691,1259000.0
2009-01-28 10:00:00,10.39,10.41,10.37,10.4,326500.0,8.1691,8.1849,8.1534,8.177,326500.0
2009-01-28 10:30:00,10.41,10.47,10.39,10.45,574000.0,8.1849,8.232,8.1691,8.2163,574000.0
2009-01-28 11:00:00,10.45,10.51,10.45,10.49,692000.0,8.2163,8.2635,8.2163,8.2478,692000.0
2009-01-28 11:30:00,10.49,10.5,10.45,10.47,420000.0,8.2478,8.2556,8.2163,8.232,420000.0
2009-01-28 12:00:00,10.47,10.5,10.47,10.5,235500.0,8.232,8.2556,8.232,8.2556,235500.0
2009-01-28 12:30:00,10.5,10.51,10.49,10.5,200000.0,8.2556,8.2635,8.2478,8.2556,200000.0
2009-01-28 13:00:00,10.5,10.55,10.48,10.55,156500.0,8.2556,8.2949,8.2399,8.2949,156500.0
2009-01-28 13:30:00,10.55,10.57,10.54,10.54,236000.0,8.2949,8.3107,8.2871,8.2871,236000.0
2009-01-28 14:00:00,10.54,10.61,10.52,10.55,697000.0,8.2871,8.3421,8.2714,8.2949,697000.0
2009-01-28 14:30:00,10.56,10.56,10.49,10.56,872500.0,8.3028,8.3028,8.2478,8.3028,872500.0
2009-01-28 15:00:00,10.56,10.59,10.44,10.48,1056500.0,8.3028,8.3264,8.2085,8.2399,1056500.0
2009-01-28 15:30:00,10.48,10.58,10.46,10.58,752500.0,8.2399,8.3185,8.2242,8.3185,752500.0
2009-01-28 16:00:00,10.58,10.63,10.58,10.63,31500.0,8.3185,8.3578,8.3185,8.3578,31500.0
2009-01-29 09:30:00,10.43,10.44,10.34,10.36,2559000.0,8.2006,8.2085,8.1298,8.1456,2559000.0
2009-01-29 10:00:00,10.36,10.38,10.29,10.37,895000.0,8.1456,8.1613,8.0905,8.1534,895000.0
2009-01-29 10:30:00,10.38,10.42,10.34,10.41,576500.0,8.1613,8.1927,8.1298,8.1849,576500.0
2009-01-29 11:00:00,10.41,10.42,10.36,10.36,399000.0,8.1849,8.1927,8.1456,8.1456,399000.0
2009-01-29 11:30:00,10.36,10.37,10.33,10.34,204000.0,8.1456,8.1534,8.122,8.1298,204000.0
2009-01-29 12:00:00,10.34,10.34,10.29,10.33,223500.0,8.1298,8.1298,8.0905,8.122,223500.0
2009-01-29 12:30:00,10.33,10.34,10.25,10.26,315000.0,8.122,8.1298,8.0591,8.0669,315000.0
2009-01-29 13:00:00,10.26,10.27,10.23,10.26,346500.0,8.0669,8.0748,8.0433,8.0669,346500.0
2009-01-29 13:30:00,10.25,10.26,10.21,10.24,687000.0,8.0591,8.0669,8.0276,8.0512,687000.0
2009-01-29 14:00:00,10.24,10.29,10.23,10.29,438500.0,8.0512,8.0905,8.0433,8.0905,438500.0
2009-01-29 14:30:00,10.29,10.3,10.24,10.24,348500.0,8.0905,8.0984,8.0512,8.0512,348500.0
2009-01-29 15:00:00,10.25,10.29,10.22,10.24,521000.0,8.0591,8.0905,8.0355,8.0512,521000.0
2009-01-29 15:30:00,10.24,10.24,10.18,10.22,1173500.0,8.0512,8.0512,8.004,8.0355,1173500.0
2009-01-29 16:00:00,10.22,10.26,10.21,10.26,68500.0,8.0355,8.0669,8.0276,8.0669,68500.0
2009-01-30 09:30:00,10.3,10.33,10.15,10.15,1080500.0,8.0984,8.122,7.9804,7.9804,1080500.0
2009-01-30 10:00:00,10.15,10.16,10.05,10.06,1154500.0,7.9804,7.9883,7.9018,7.9097,1154500.0
2009-01-30 10:30:00,10.05,10.09,10.03,10.05,707500.0,7.9018,7.9333,7.8861,7.9018,707500.0
2009-01-30 11:00:00,10.06,10.08,9.97,9.98,886000.0,7.9097,7.9254,7.8389,7.8468,886000.0
2009-01-30 11:30:00,9.98,10.01,9.97,9.98,643500.0,7.8468,7.8704,7.8389,7.8468,643500.0
2009-01-30 12:00:00,9.99,10.05,9.95,10.05,650500.0,7.8546,7.9018,7.8232,7.9018,650500.0
2009-01-30 12:30:00,10.05,10.1,10.03,10.1,284500.0,7.9018,7.9411,7.8861,7.9411,284500.0
2009-01-30 13:00:00,10.1,10.16,10.04,10.07,473500.0,7.9411,7.9883,7.894,7.9175,473500.0
2009-01-30 13:30:00,10.07,10.07,9.96,10.03,551500.0,7.9175,7.9175,7.8311,7.8861,551500.0
2009-01-30 14:00:00,10.01,10.07,9.98,10.05,488000.0,7.8704,7.9175,7.8468,7.9018,488000.0
2009-01-30 14:30:00,10.05,10.07,9.97,10.0,454500.0,7.9018,7.9175,7.8389,7.8625,454500.0
2009-01-30 15:00:00,9.99,10.03,9.9,9.92,944000.0,7.8546,7.8861,7.7839,7.7996,944000.0
2009-01-30 15:30:00,9.92,9.97,9.88,9.95,994000.0,7.7996,7.8389,7.7682,7.8232,994000.0
2009-01-30 16:00:00,9.95,9.98,9.95,9.95,112000.0,7.8232,7.8468,7.8232,7.8232,112000.0
2009-02-02 09:30:00,9.8,9.85,9.77,9.81,1007000.0,7.7053,7.7446,7.6817,7.7131,1007000.0
2009-02-02 10:00:00,9.82,9.97,9.82,9.93,899500.0,7.721,7.8389,7.721,7.8075,899500.0
2009-02-02 10:30:00,9.92,9.94,9.85,9.88,621000.0,7.7996,7.8153,7.7446,7.7682,621000.0
2009-02-02 11:00:00,9.88,9.88,9.83,9.86,352000.0,7.7682,7.7682,7.7288,7.7524,352000.0
2009-02-02 11:30:00,9.87,9.92,9.85,9.9,638500.0,7.7603,7.7996,7.7446,7.7839,638500.0
2009-02-02 12:00:00,9.91,9.95,9.9,9.94,553500.0,7.7917,7.8232,7.7839,7.8153,553500.0
2009-02-02 12:30:00,9.94,10.0,9.94,9.97,413000.0,7.8153,7.8625,7.8153,7.8389,413000.0
2009-02-02 13:00:00,9.97,9.97,9.89,9.91,274000.0,7.8389,7.8389,7.776,7.7917,274000.0
2009-02-02 13:30:00,9.9,9.93,9.86,9.86,328000.0,7.7839,7.8075,7.7524,7.7524,328000.0
2009-02-02 14:00:00,9.87,9.89,9.84,9.87,551000.0,7.7603,7.776,7.7367,7.7603,551000.0
2009-02-02 14:30:00,9.86,9.88,9.83,9.85,301000.0,7.7524,7.7682,7.7288,7.7446,301000.0
2009-02-02 15:00:00,9.84,9.97,9.84,9.97,601000.0,7.7367,7.8389,7.7367,7.8389,601000.0
2009-02-02 15:30:00,9.98,10.03,9.97,9.98,751500.0,7.8468,7.8861,7.8389,7.8468,751500.0
2009-02-02 16:00:00,9.97,9.97,9.92,9.92,888000.0,7.8389,7.8389,7.7996,7.7996,888000.0
2009-02-03 09:30:00,10.02,10.03,9.88,9.91,565000.0,7.8782,7.8861,7.7682,7.7917,565000.0
2009-02-03 10:00:00,9.91,9.98,9.88,9.93,795000.0,7.7917,7.8468,7.7682,7.8075,795000.0
2009-02-03 10:30:00,9.92,9.98,9.91,9.95,759500.0,7.7996,7.8468,7.7917,7.8232,759500.0
2009-02-03 11:00:00,9.95,10.02,9.95,9.99,653000.0,7.8232,7.8782,7.8232,7.8546,653000.0
2009-02-03 11:30:00,9.99,10.0,9.93,9.94,396500.0,7.8546,7.8625,7.8075,7.8153,396500.0
2009-02-03 12:00:00,9.94,9.98,9.93,9.94,434500.0,7.8153,7.8468,7.8075,7.8153,434500.0
2009-02-03 12:30:00,9.94,9.96,9.93,9.93,295000.0,7.8153,7.8311,7.8075,7.8075,295000.0
2009-02-03 13:00:00,9.92,9.95,9.91,9.92,361500.0,7.7996,7.8232,7.7917,7.7996,361500.0
2009-02-03 13:30:00,9.92,9.98,9.91,9.95,407000.0,7.7996,7.8468,7.7917,7.8232,407000.0
2009-02-03 14:00:00,9.95,10.05,9.94,10.01,819000.0,7.8232,7.9018,7.8153,7.8704,819000.0
2009-02-03 14:30:00,10.01,10.06,10.0,10.02,954000.0,7.8704,7.9097,7.8625,7.8782,954000.0
2009-02-03 15:00:00,10.02,10.12,10.01,10.11,418500.0,7.8782,7.9569,7.8704,7.949,418500.0
2009-02-03 15:30:00,10.11,10.11,10.03,10.05,667000.0,7.949,7.949,7.8861,7.9018,667000.0
2009-02-03 16:00:00,10.06,10.06,10.01,10.01,25500.0,7.9097,7.9097,7.8704,7.8704,25500.0
2009-02-04 09:30:00,10.07,10.16,10.01,10.14,752500.0,7.9175,7.9883,7.8704,7.9726,752500.0
2009-02-04 10:00:00,10.15,10.24,10.15,10.22,791500.0,7.9804,8.0512,7.9804,8.0355,791500.0
2009-02-04 10:30:00,10.22,10.26,10.21,10.23,868500.0,8.0355,8.0669,8.0276,8.0433,868500.0
2009-02-04 11:00:00,10.23,10.25,10.2,10.23,673500.0,8.0433,8.0591,8.0198,8.0433,673500.0
2009-02-04 11:30:00,10.22,10.23,10.18,10.2,447500.0,8.0355,8.0433,8.004,8.0198,447500.0
2009-02-04 12:00:00,10.2,10.22,10.16,10.18,384500.0,8.0198,8.0355,7.9883,8.004,384500.0
2009-02-04 12:30:00,10.18,10.21,10.16,10.17,383000.0,8.004,8.0276,7.9883,7.9962,383000.0
2009-02-04 13:00:00,10.16,10.19,10.13,10.18,486000.0,7.9883,8.0119,7.9647,8.004,486000.0
2009-02-04 13:30:00,10.18,10.19,9.99,10.05,1188500.0,8.004,8.0119,7.8546,7.9018,1188500.0
2009-02-04 14:00:00,10.05,10.06,9.97,10.0,1019500.0,7.9018,7.9097,7.8389,7.8625,1019500.0
2009-02-04 14:30:00,10.0,10.1,9.99,10.09,749000.0,7.8625,7.9411,7.8546,7.9333,749000.0
2009-02-04 15:00:00,10.1,10.11,10.03,10.06,848500.0,7.9411,7.949,7.8861,7.9097,848500.0
2009-02-04 15:30:00,10.06,10.09,10.03,10.04,748500.0,7.9097,7.9333,7.8861,7.894,748500.0
2009-02-04 16:00:00,10.04,10.05,10.03,10.03,23500.0,7.894,7.9018,7.8861,7.8861,23500.0
2009-02-05 09:30:00,9.95,10.0,9.89,9.89,580000.0,7.8232,7.8625,7.776,7.776,580000.0
2009-02-05 10:00:00,9.89,10.01,9.89,9.97,404000.0,7.776,7.8704,7.776,7.8389,404000.0
2009-02-05 10:30:00,9.96,10.15,9.94,10.11,562000.0,7.8311,7.9804,7.8153,7.949,562000.0
2009-02-05 11:00:00,10.11,10.18,10.1,10.12,816000.0,7.949,8.004,7.9411,7.9569,816000.0
2009-02-05 11:30:00,10.11,10.18,10.11,10.18,538000.0,7.949,8.004,7.949,8.004,538000.0
2009-02-05 12:00:00,10.18,10.28,10.18,10.19,668500.0,8.004,8.0827,8.004,8.0119,668500.0
2009-02-05 12:30:00,10.19,10.22,10.16,10.22,588500.0,8.0119,8.0355,7.9883,8.0355,588500.0
2009-02-05 13:00:00,10.22,10.24,10.15,10.16,569500.0,8.0355,8.0512,7.9804,7.9883,569500.0
2009-02-05 13:30:00,10.16,10.21,10.15,10.16,398000.0,7.9883,8.0276,7.9804,7.9883,398000.0
2009-02-05 14:00:00,10.16,10.27,10.16,10.26,722500.0,7.9883,8.0748,7.9883,8.0669,722500.0
2009-02-05 14:30:00,10.27,10.29,10.16,10.17,578500.0,8.0748,8.0905,7.9883,7.9962,578500.0
2009-02-05 15:00:00,10.17,10.24,10.12,10.23,399500.0,7.9962,8.0512,7.9569,8.0433,399500.0
2009-02-05 15:30:00,10.24,10.25,10.17,10.19,692000.0,8.0512,8.0591,7.9962,8.0119,692000.0
2009-02-05 16:00:00,10.17,10.17,10.16,10.16,35500.0,7.9962,7.9962,7.9883,7.9883,35500.0
2009-02-06 09:30:00,10.2,10.44,10.18,10.42,1817500.0,8.0198,8.2085,8.004,8.1927,1817500.0
2009-02-06 10:00:00,10.42,10.44,10.34,10.39,1015000.0,8.1927,8.2085,8.1298,8.1691,1015000.0
2009-02-06 10:30:00,10.39,10.41,10.34,10.38,641000.0,8.1691,8.1849,8.1298,8.1613,641000.0
2009-02-06 11:00:00,10.38,10.43,10.38,10.42,529500.0,8.1613,8.2006,8.1613,8.1927,529500.0
2009-02-06 11:30:00,10.42,10.46,10.41,10.45,442000.0,8.1927,8.2242,8.1849,8.2163,442000.0
2009-02-06 12:00:00,10.45,10.47,10.43,10.45,647000.0,8.2163,8.232,8.2006,8.2163,647000.0
2009-02-06 12:30:00,10.45,10.51,10.44,10.5,601500.0,8.2163,8.2635,8.2085,8.2556,601500.0
2009-02-06 13:00:00,10.5,10.59,10.49,10.58,970000.0,8.2556,8.3264,8.2478,8.3185,970000.0
2009-02-06 13:30:00,10.59,10.61,10.58,10.6,792000.0,8.3264,8.3421,8.3185,8.3343,792000.0
2009-02-06 14:00:00,10.6,10.6,10.53,10.56,935500.0,8.3343,8.3343,8.2792,8.3028,935500.0
2009-02-06 14:30:00,10.56,10.6,10.52,10.55,734500.0,8.3028,8.3343,8.2714,8.2949,734500.0
2009-02-06 15:00:00,10.55,10.56,10.49,10.54,1861500.0,8.2949,8.3028,8.2478,8.2871,1861500.0
2009-02-06 15:30:00,10.54,10.61,10.54,10.59,1261000.0,8.2871,8.3421,8.2871,8.3264,1261000.0
2009-02-06 16:00:00,10.59,10.62,10.59,10.62,9500.0,8.3264,8.35,8.3264,8.35,9500.0
2009-02-09 09:30:00,10.56,10.59,10.5,10.55,914500.0,8.3028,8.3264,8.2556,8.2949,914500.0
2009-02-09 10:00:00,10.55,10.56,10.47,10.53,527000.0,8.2949,8.3028,8.232,8.2792,527000.0
2009-02-09 10:30:00,10.54,10.66,10.51,10.66,986000.0,8.2871,8.3814,8.2635,8.3814,986000.0
2009-02-09 11:00:00,10.66,10.66,10.6,10.62,801000.0,8.3814,8.3814,8.3343,8.35,801000.0
2009-02-09 11:30:00,10.62,10.63,10.56,10.59,525000.0,8.35,8.3578,8.3028,8.3264,525000.0
2009-02-09 12:00:00,10.59,10.61,10.56,10.61,625000.0,8.3264,8.3421,8.3028,8.3421,625000.0
2009-02-09 12:30:00,10.61,10.62,10.57,10.61,523500.0,8.3421,8.35,8.3107,8.3421,523500.0
2009-02-09 13:00:00,10.61,10.63,10.58,10.58,338000.0,8.3421,8.3578,8.3185,8.3185,338000.0
2009-02-09 13:30:00,10.58,10.58,10.52,10.57,888500.0,8.3185,8.3185,8.2714,8.3107,888500.0
2009-02-09 14:00:00,10.57,10.58,10.48,10.49,519000.0,8.3107,8.3185,8.2399,8.2478,519000.0
2009-02-09 14:30:00,10.49,10.51,10.46,10.51,335500.0,8.2478,8.2635,8.2242,8.2635,335500.0
2009-02-09 15:00:00,10.5,10.6,10.48,10.59,685000.0,8.2556,8.3343,8.2399,8.3264,685000.0
2009-02-09 15:30:00,10.59,10.61,10.54,10.56,711000.0,8.3264,8.3421,8.2871,8.3028,711000.0
2009-02-09 16:00:00,10.55,10.57,10.55,10.56,39500.0,8.2949,8.3107,8.2949,8.3028,39500.0
2009-02-10 09:30:00,10.49,10.61,10.47,10.56,827500.0,8.2478,8.3421,8.232,8.3028,827500.0
2009-02-10 10:00:00,10.56,10.6,10.45,10.47,573000.0,8.3028,8.3343,8.2163,8.232,573000.0
2009-02-10 10:30:00,10.46,10.52,10.46,10.51,375500.0,8.2242,8.2714,8.2242,8.2635,375500.0
2009-02-10 11:00:00,10.51,10.58,10.34,10.4,1114000.0,8.2635,8.3185,8.1298,8.177,1114000.0
2009-02-10 11:30:00,10.4,10.4,10.18,10.27,1107000.0,8.177,8.177,8.004,8.0748,1107000.0
2009-02-10 12:00:00,10.28,10.31,10.25,10.26,592500.0,8.0827,8.1062,8.0591,8.0669,592500.0
2009-02-10 12:30:00,10.26,10.33,10.24,10.31,459500.0,8.0669,8.122,8.0512,8.1062,459500.0
2009-02-10 13:00:00,10.3,10.3,10.16,10.19,575000.0,8.0984,8.0984,7.9883,8.0119,575000.0
2009-02-10 13:30:00,10.18,10.22,10.18,10.18,412000.0,8.004,8.0355,8.004,8.004,412000.0
2009-02-10 14:00:00,10.18,10.23,10.11,10.12,520500.0,8.004,8.0433,7.949,7.9569,520500.0
2009-02-10 14:30:00,10.11,10.16,10.07,10.07,516500.0,7.949,7.9883,7.9175,7.9175,516500.0
2009-02-10 15:00:00,10.08,10.14,10.04,10.11,1040000.0,7.9254,7.9726,7.894,7.949,1040000.0
2009-02-10 15:30:00,10.1,10.15,10.04,10.11,1688500.0,7.9411,7.9804,7.894,7.949,1688500.0
2009-02-10 16:00:00,10.11,10.13,10.11,10.11,362500.0,7.949,7.9647,7.949,7.949,362500.0
2009-02-11 09:30:00,10.14,10.23,10.12,10.2,1458000.0,7.9726,8.0433,7.9569,8.0198,1458000.0
2009-02-11 10:00:00,10.19,10.2,10.08,10.08,564500.0,8.0119,8.0198,7.9254,7.9254,564500.0
2009-02-11 10:30:00,10.08,10.16,10.05,10.15,661500.0,7.9254,7.9883,7.9018,7.9804,661500.0
2009-02-11 11:00:00,10.14,10.18,10.1,10.17,477500.0,7.9726,8.004,7.9411,7.9962,477500.0
2009-02-11 11:30:00,10.16,10.2,10.12,10.13,645500.0,7.9883,8.0198,7.9569,7.9647,645500.0
2009-02-11 12:00:00,10.13,10.15,10.1,10.13,387000.0,7.9647,7.9804,7.9411,7.9647,387000.0
2009-02-11 12:30:00,10.13,10.17,10.09,10.1,514500.0,7.9647,7.9962,7.9333,7.9411,514500.0
2009-02-11 13:00:00,10.1,10.13,10.07,10.09,457500.0,7.9411,7.9647,7.9175,7.9333,457500.0
2009-02-11 13:30:00,10.09,10.09,9.97,9.99,258000.0,7.9333,7.9333,7.8389,7.8546,258000.0
2009-02-11 14:00:00,9.99,10.04,9.95,10.02,641500.0,7.8546,7.894,7.8232,7.8782,641500.0
2009-02-11 14:30:00,10.01,10.16,10.01,10.14,1054000.0,7.8704,7.9883,7.8704,7.9726,1054000.0
2009-02-11 15:00:00,10.15,10.17,10.09,10.12,879500.0,7.9804,7.9962,7.9333,7.9569,879500.0
2009-02-11 15:30:00,10.12,10.14,10.05,10.11,903500.0,7.9569,7.9726,7.9018,7.949,903500.0
2009-02-11 16:00:00,10.12,10.12,10.11,10.11,70500.0,7.9569,7.9569,7.949,7.949,70500.0
2009-02-12 09:30:00,9.93,9.96,9.87,9.89,793000.0,7.8075,7.8311,7.7603,7.776,793000.0
2009-02-12 10:00:00,9.89,9.98,9.84,9.97,714500.0,7.776,7.8468,7.7367,7.8389,714500.0
2009-02-12 10:30:00,9.97,10.01,9.92,9.99,625500.0,7.8389,7.8704,7.7996,7.8546,625500.0
2009-02-12 11:00:00,9.99,10.01,9.93,9.97,497500.0,7.8546,7.8704,7.8075,7.8389,497500.0
2009-02-12 11:30:00,9.97,10.06,9.96,10.02,599500.0,7.8389,7.9097,7.8311,7.8782,599500.0
2009-02-12 12:00:00,10.01,10.11,10.01,10.1,454000.0,7.8704,7.949,7.8704,7.9411,454000.0
2009-02-12 12:30:00,10.1,10.11,10.05,10.06,338500.0,7.9411,7.949,7.9018,7.9097,338500.0
2009-02-12 13:00:00,10.06,10.06,9.96,9.98,618000.0,7.9097,7.9097,7.8311,7.8468,618000.0
2009-02-12 13:30:00,9.98,10.0,9.93,9.99,809500.0,7.8468,7.8625,7.8075,7.8546,809500.0
2009-02-12 14:00:00,9.99,10.01,9.93,9.95,763500.0,7.8546,7.8704,7.8075,7.8232,763500.0
2009-02-12 14:30:00,9.95,9.96,9.84,9.87,843000.0,7.8232,7.8311,7.7367,7.7603,843000.0
2009-02-12 15:00:00,9.87,10.09,9.83,10.09,1131500.0,7.7603,7.9333,7.7288,7.9333,1131500.0
2009-02-12 15:30:00,10.08,10.19,10.02,10.18,1056000.0,7.9254,8.0119,7.8782,8.004,1056000.0
2009-02-12 16:00:00,10.18,10.26,10.18,10.26,18500.0,8.004,8.0669,8.004,8.0669,18500.0
2009-02-13 09:30:00,10.18,10.22,10.12,10.19,768000.0,8.004,8.0355,7.9569,8.0119,768000.0
2009-02-13 10:00:00,10.2,10.23,10.15,10.23,630000.0,8.0198,8.0433,7.9804,8.0433,630000.0
2009-02-13 10:30:00,10.23,10.28,10.23,10.25,560500.0,8.0433,8.0827,8.0433,8.0591,560500.0
2009-02-13 11:00:00,10.25,10.25,10.15,10.18,679000.0,8.0591,8.0591,7.9804,8.004,679000.0
2009-02-13 11:30:00,10.17,10.21,10.12,10.13,510500.0,7.9962,8.0276,7.9569,7.9647,510500.0
2009-02-13 12:00:00,10.13,10.17,10.13,10.17,578000.0,7.9647,7.9962,7.9647,7.9962,578000.0
2009-02-13 12:30:00,10.18,10.18,10.05,10.07,412000.0,8.004,8.004,7.9018,7.9175,412000.0
2009-02-13 13:00:00,10.06,10.13,10.06,10.13,291500.0,7.9097,7.9647,7.9097,7.9647,291500.0
2009-02-13 13:30:00,10.13,10.23,10.12,10.19,589500.0,7.9647,8.0433,7.9569,8.0119,589500.0
2009-02-13 14:00:00,10.19,10.22,10.14,10.17,806000.0,8.0119,8.0355,7.9726,7.9962,806000.0
2009-02-13 14:30:00,10.17,10.18,10.13,10.14,598500.0,7.9962,8.004,7.9647,7.9726,598500.0
2009-02-13 15:00:00,10.15,10.18,10.07,10.15,429000.0,7.9804,8.004,7.9175,7.9804,429000.0
2009-02-13 15:30:00,10.16,10.2,10.08,10.08,530500.0,7.9883,8.0198,7.9254,7.9254,530500.0
2009-02-13 16:00:00,10.07,10.07,10.0,10.0,40500.0,7.9175,7.9175,7.8625,7.8625,40500.0
2009-02-17 09:30:00,9.71,9.81,9.63,9.7,861500.0,7.6345,7.7131,7.5716,7.6266,861500.0
2009-02-17 10:00:00,9.7,9.77,9.68,9.75,601000.0,7.6266,7.6817,7.6109,7.6659,601000.0
2009-02-17 10:30:00,9.75,9.8,9.72,9.78,467500.0,7.6659,7.7053,7.6424,7.6895,467500.0
2009-02-17 11:00:00,9.77,9.77,9.73,9.74,288000.0,7.6817,7.6817,7.6502,7.6581,288000.0
2009-02-17 11:30:00,9.73,9.74,9.69,9.71,354000.0,7.6502,7.6581,7.6188,7.6345,354000.0
2009-02-17 12:00:00,9.71,9.75,9.68,9.71,359500.0,7.6345,7.6659,7.6109,7.6345,359500.0
2009-02-17 12:30:00,9.72,9.73,9.7,9.72,374000.0,7.6424,7.6502,7.6266,7.6424,374000.0
2009-02-17 13:00:00,9.73,9.73,9.66,9.68,502000.0,7.6502,7.6502,7.5952,7.6109,502000.0
2009-02-17 13:30:00,9.68,9.77,9.66,9.71,460500.0,7.6109,7.6817,7.5952,7.6345,460500.0
2009-02-17 14:00:00,9.72,9.76,9.7,9.71,430000.0,7.6424,7.6738,7.6266,7.6345,430000.0
2009-02-17 14:30:00,9.7,9.77,9.69,9.72,509000.0,7.6266,7.6817,7.6188,7.6424,509000.0
2009-02-17 15:00:00,9.71,9.74,9.67,9.68,538000.0,7.6345,7.6581,7.603,7.6109,538000.0
2009-02-17 15:30:00,9.68,9.82,9.66,9.66,1211000.0,7.6109,7.721,7.5952,7.5952,1211000.0
2009-02-17 16:00:00,9.66,9.66,9.6,9.6,54500.0,7.5952,7.5952,7.548,7.548,54500.0
2009-02-18 09:30:00,9.73,9.75,9.56,9.56,810000.0,7.6502,7.6659,7.5166,7.5166,810000.0
2009-02-18 10:00:00,9.56,9.58,9.46,9.53,970000.0,7.5166,7.5323,7.4379,7.493,970000.0
2009-02-18 10:30:00,9.53,9.6,9.53,9.55,663500.0,7.493,7.548,7.493,7.5087,663500.0
2009-02-18 11:00:00,9.55,9.67,9.53,9.65,594500.0,7.5087,7.603,7.493,7.5873,594500.0
2009-02-18 11:30:00,9.64,9.67,9.6,9.62,660000.0,7.5795,7.603,7.548,7.5637,660000.0
2009-02-18 12:00:00,9.62,9.67,9.6,9.61,799000.0,7.5637,7.603,7.548,7.5559,799000.0
2009-02-18 12:30:00,9.61,9.63,9.56,9.61,795500.0,7.5559,7.5716,7.5166,7.5559,795500.0
2009-02-18 13:00:00,9.61,9.64,9.54,9.58,756000.0,7.5559,7.5795,7.5008,7.5323,756000.0
2009-02-18 13:30:00,9.58,9.58,9.51,9.53,757500.0,7.5323,7.5323,7.4772,7.493,757500.0
2009-02-18 14:00:00,9.53,9.57,9.49,9.53,825500.0,7.493,7.5244,7.4615,7.493,825500.0
2009-02-18 14:30:00,9.53,9.57,9.49,9.56,517500.0,7.493,7.5244,7.4615,7.5166,517500.0
2009-02-18 15:00:00,9.57,9.59,9.52,9.52,1002000.0,7.5244,7.5401,7.4851,7.4851,1002000.0
2009-02-18 15:30:00,9.52,9.57,9.52,9.55,630000.0,7.4851,7.5244,7.4851,7.5087,630000.0
2009-02-18 16:00:00,9.54,9.55,9.48,9.48,16000.0,7.5008,7.5087,7.4537,7.4537,16000.0
2009-02-19 09:30:00,9.65,9.71,9.6,9.69,842500.0,7.5873,7.6345,7.548,7.6188,842500.0
2009-02-19 10:00:00,9.69,9.7,9.59,9.61,705000.0,7.6188,7.6266,7.5401,7.5559,705000.0
2009-02-19 10:30:00,9.61,9.62,9.56,9.57,453000.0,7.5559,7.5637,7.5166,7.5244,453000.0
2009-02-19 11:00:00,9.57,9.64,9.57,9.6,481500.0,7.5244,7.5795,7.5244,7.548,481500.0
2009-02-19 11:30:00,9.6,9.6,9.51,9.52,673000.0,7.548,7.548,7.4772,7.4851,673000.0
2009-02-19 12:00:00,9.52,9.52,9.47,9.5,694000.0,7.4851,7.4851,7.4458,7.4694,694000.0
2009-02-19 12:30:00,9.5,9.54,9.5,9.52,314500.0,7.4694,7.5008,7.4694,7.4851,314500.0
2009-02-19 13:00:00,9.52,9.6,9.5,9.59,360500.0,7.4851,7.548,7.4694,7.5401,360500.0
2009-02-19 13:30:00,9.59,9.6,9.51,9.53,268000.0,7.5401,7.548,7.4772,7.493,268000.0
2009-02-19 14:00:00,9.52,9.56,9.49,9.51,366500.0,7.4851,7.5166,7.4615,7.4772,366500.0
2009-02-19 14:30:00,9.51,9.51,9.45,9.5,458500.0,7.4772,7.4772,7.4301,7.4694,458500.0
2009-02-19 15:00:00,9.49,9.5,9.41,9.46,764000.0,7.4615,7.4694,7.3986,7.4379,764000.0
2009-02-19 15:30:00,9.47,9.47,9.38,9.4,1158500.0,7.4458,7.4458,7.375,7.3908,1158500.0
2009-02-19 16:00:00,9.4,9.41,9.4,9.41,40000.0,7.3908,7.3986,7.3908,7.3986,40000.0
2009-02-20 09:30:00,9.22,9.32,9.19,9.3,712000.0,7.2492,7.3279,7.2256,7.3121,712000.0
2009-02-20 10:00:00,9.31,9.38,9.28,9.34,690500.0,7.32,7.375,7.2964,7.3436,690500.0
2009-02-20 10:30:00,9.33,9.35,9.27,9.28,495000.0,7.3357,7.3514,7.2885,7.2964,495000.0
2009-02-20 11:00:00,9.28,9.29,9.2,9.21,383000.0,7.2964,7.3043,7.2335,7.2414,383000.0
2009-02-20 11:30:00,9.2,9.23,9.17,9.18,563000.0,7.2335,7.2571,7.2099,7.2178,563000.0
2009-02-20 12:00:00,9.18,9.24,9.17,9.19,340000.0,7.2178,7.265,7.2099,7.2256,340000.0
2009-02-20 12:30:00,9.19,9.2,9.12,9.14,479000.0,7.2256,7.2335,7.1706,7.1863,479000.0
2009-02-20 13:00:00,9.13,9.14,9.07,9.12,669500.0,7.1785,7.1863,7.1313,7.1706,669500.0
2009-02-20 13:30:00,9.12,9.18,9.1,9.16,522500.0,7.1706,7.2178,7.1549,7.2021,522500.0
2009-02-20 14:00:00,9.16,9.35,9.13,9.25,963000.0,7.2021,7.3514,7.1785,7.2728,963000.0
2009-02-20 14:30:00,9.25,9.43,9.25,9.35,1289500.0,7.2728,7.4143,7.2728,7.3514,1289500.0
2009-02-20 15:00:00,9.35,9.35,9.28,9.29,538500.0,7.3514,7.3514,7.2964,7.3043,538500.0
2009-02-20 15:30:00,9.28,9.34,9.26,9.33,844000.0,7.2964,7.3436,7.2807,7.3357,844000.0
2009-02-20 16:00:00,9.28,9.28,9.28,9.28,4000.0,7.2964,7.2964,7.2964,7.2964,4000.0
2009-02-23 09:30:00,9.4,9.41,9.28,9.29,579500.0,7.3908,7.3986,7.2964,7.3043,579500.0
2009-02-23 10:00:00,9.3,9.31,9.19,9.23,350000.0,7.3121,7.32,7.2256,7.2571,350000.0
2009-02-23 10:30:00,9.22,9.22,9.14,9.14,428000.0,7.2492,7.2492,7.1863,7.1863,428000.0
2009-02-23 11:00:00,9.13,9.18,9.13,9.16,319000.0,7.1785,7.2178,7.1785,7.2021,319000.0
2009-02-23 11:30:00,9.15,9.15,9.11,9.14,432500.0,7.1942,7.1942,7.1627,7.1863,432500.0
2009-02-23 12:00:00,9.13,9.14,9.11,9.11,370500.0,7.1785,7.1863,7.1627,7.1627,370500.0
2009-02-23 12:30:00,9.11,9.12,9.03,9.03,409500.0,7.1627,7.1706,7.0998,7.0998,409500.0
2009-02-23 13:00:00,9.03,9.09,9.03,9.07,424500.0,7.0998,7.147,7.0998,7.1313,424500.0
2009-02-23 13:30:00,9.06,9.1,9.04,9.06,479500.0,7.1234,7.1549,7.1077,7.1234,479500.0
2009-02-23 14:00:00,9.05,9.15,9.03,9.15,590500.0,7.1156,7.1942,7.0998,7.1942,590500.0
2009-02-23 14:30:00,9.14,9.15,8.99,9.0,582500.0,7.1863,7.1942,7.0684,7.0763,582500.0
2009-02-23 15:00:00,8.99,9.05,8.96,8.99,597500.0,7.0684,7.1156,7.0448,7.0684,597500.0
2009-02-23 15:30:00,8.99,9.05,8.95,8.95,1117000.0,7.0684,7.1156,7.0369,7.0369,1117000.0
2009-02-24 09:30:00,9.02,9.12,9.0,9.06,776500.0,7.092,7.1706,7.0763,7.1234,776500.0
2009-02-24 10:00:00,9.06,9.07,8.97,9.06,841000.0,7.1234,7.1313,7.0527,7.1234,841000.0
2009-02-24 10:30:00,9.06,9.16,9.05,9.1,720500.0,7.1234,7.2021,7.1156,7.1549,720500.0
2009-02-24 11:00:00,9.1,9.14,9.09,9.11,708000.0,7.1549,7.1863,7.147,7.1627,708000.0
2009-02-24 11:30:00,9.12,9.12,9.03,9.04,464500.0,7.1706,7.1706,7.0998,7.1077,464500.0
2009-02-24 12:00:00,9.04,9.07,9.0,9.04,530000.0,7.1077,7.1313,7.0763,7.1077,530000.0
2009-02-24 12:30:00,9.03,9.1,9.03,9.08,397500.0,7.0998,7.1549,7.0998,7.1392,397500.0
2009-02-24 13:00:00,9.08,9.17,9.05,9.17,559500.0,7.1392,7.2099,7.1156,7.2099,559500.0
2009-02-24 13:30:00,9.18,9.25,9.17,9.25,757500.0,7.2178,7.2728,7.2099,7.2728,757500.0
2009-02-24 14:00:00,9.24,9.3,9.21,9.28,914000.0,7.265,7.3121,7.2414,7.2964,914000.0
2009-02-24 14:30:00,9.28,9.32,9.25,9.3,887500.0,7.2964,7.3279,7.2728,7.3121,887500.0
2009-02-24 15:00:00,9.3,9.38,9.29,9.35,924500.0,7.3121,7.375,7.3043,7.3514,924500.0
2009-02-24 15:30:00,9.35,9.36,9.31,9.33,4803000.0,7.3514,7.3593,7.32,7.3357,4803000.0
2009-02-25 09:30:00,9.27,9.3,9.18,9.19,1436000.0,7.2885,7.3121,7.2178,7.2256,1436000.0
2009-02-25 10:00:00,9.18,9.19,9.08,9.17,1209500.0,7.2178,7.2256,7.1392,7.2099,1209500.0
2009-02-25 10:30:00,9.17,9.17,9.06,9.08,912500.0,7.2099,7.2099,7.1234,7.1392,912500.0
2009-02-25 11:00:00,9.08,9.16,9.08,9.15,836000.0,7.1392,7.2021,7.1392,7.1942,836000.0
2009-02-25 11:30:00,9.15,9.24,9.11,9.12,498000.0,7.1942,7.265,7.1627,7.1706,498000.0
2009-02-25 12:00:00,9.12,9.15,9.08,9.09,1384500.0,7.1706,7.1942,7.1392,7.147,1384500.0
2009-02-25 12:30:00,9.09,9.11,9.06,9.1,1358000.0,7.147,7.1627,7.1234,7.1549,1358000.0
2009-02-25 13:00:00,9.09,9.14,9.09,9.1,1780500.0,7.147,7.1863,7.147,7.1549,1780500.0
2009-02-25 13:30:00,9.1,9.27,9.1,9.25,1884000.0,7.1549,7.2885,7.1549,7.2728,1884000.0
2009-02-25 14:00:00,9.25,9.27,9.12,9.19,2706500.0,7.2728,7.2885,7.1706,7.2256,2706500.0
2009-02-25 14:30:00,9.19,9.27,9.16,9.24,1833000.0,7.2256,7.2885,7.2021,7.265,1833000.0
2009-02-25 15:00:00,9.23,9.41,9.22,9.38,2833500.0,7.2571,7.3986,7.2492,7.375,2833500.0
2009-02-25 15:30:00,9.38,9.4,9.21,9.21,2911500.0,7.375,7.3908,7.2414,7.2414,2911500.0
2009-02-26 09:30:00,9.32,9.35,9.22,9.29,1150500.0,7.3279,7.3514,7.2492,7.3043,1150500.0
2009-02-26 10:00:00,9.3,9.35,9.25,9.32,969000.0,7.3121,7.3514,7.2728,7.3279,969000.0
2009-02-26 10:30:00,9.32,9.36,9.28,9.34,486000.0,7.3279,7.3593,7.2964,7.3436,486000.0
2009-02-26 11:00:00,9.34,9.34,9.28,9.28,525500.0,7.3436,7.3436,7.2964,7.2964,525500.0
2009-02-26 11:30:00,9.28,9.29,9.22,9.27,330000.0,7.2964,7.3043,7.2492,7.2885,330000.0
2009-02-26 12:00:00,9.27,9.29,9.19,9.21,277500.0,7.2885,7.3043,7.2256,7.2414,277500.0
2009-02-26 12:30:00,9.21,9.24,9.2,9.22,368000.0,7.2414,7.265,7.2335,7.2492,368000.0
2009-02-26 13:00:00,9.22,9.22,9.15,9.2,623000.0,7.2492,7.2492,7.1942,7.2335,623000.0
2009-02-26 13:30:00,9.2,9.23,9.17,9.21,386000.0,7.2335,7.2571,7.2099,7.2414,386000.0
2009-02-26 14:00:00,9.2,9.22,9.15,9.21,366500.0,7.2335,7.2492,7.1942,7.2414,366500.0
2009-02-26 14:30:00,9.2,9.2,9.09,9.11,427000.0,7.2335,7.2335,7.147,7.1627,427000.0
2009-02-26 15:00:00,9.1,9.11,9.02,9.05,1031500.0,7.1549,7.1627,7.092,7.1156,1031500.0
2009-02-26 15:30:00,9.05,9.12,9.04,9.07,925000.0,7.1156,7.1706,7.1077,7.1313,925000.0
2009-02-27 09:30:00,8.9,9.01,8.85,8.97,996500.0,6.9976,7.0841,6.9583,7.0527,996500.0
2009-02-27 10:00:00,8.98,9.1,8.96,9.03,452000.0,7.0605,7.1549,7.0448,7.0998,452000.0
2009-02-27 10:30:00,9.03,9.09,8.99,9.03,626500.0,7.0998,7.147,7.0684,7.0998,626500.0
2009-02-27 11:00:00,9.03,9.04,8.98,9.02,274500.0,7.0998,7.1077,7.0605,7.092,274500.0
2009-02-27 11:30:00,9.03,9.11,9.0,9.1,323000.0,7.0998,7.1627,7.0763,7.1549,323000.0
2009-02-27 12:00:00,9.1,9.16,9.1,9.15,518500.0,7.1549,7.2021,7.1549,7.1942,518500.0
2009-02-27 12:30:00,9.14,9.17,9.11,9.17,333000.0,7.1863,7.2099,7.1627,7.2099,333000.0
2009-02-27 13:00:00,9.16,9.2,9.12,9.14,428500.0,7.2021,7.2335,7.1706,7.1863,428500.0
2009-02-27 13:30:00,9.15,9.19,9.07,9.17,707000.0,7.1942,7.2256,7.1313,7.2099,707000.0
2009-02-27 14:00:00,9.17,9.21,9.09,9.1,531000.0,7.2099,7.2414,7.147,7.1549,531000.0
2009-02-27 14:30:00,9.1,9.16,9.08,9.14,675000.0,7.1549,7.2021,7.1392,7.1863,675000.0
2009-02-27 15:00:00,9.13,9.13,8.98,9.0,865000.0,7.1785,7.1785,7.0605,7.0763,865000.0
2009-02-27 15:30:00,8.99,9.07,8.97,9.01,1522500.0,7.0684,7.1313,7.0527,7.0841,1522500.0
2009-03-02 09:30:00,8.8,8.82,8.74,8.76,729500.0,6.919,6.9347,6.8718,6.8876,729500.0
2009-03-02 10:00:00,8.77,8.8,8.68,8.7,492000.0,6.8954,6.919,6.8247,6.8404,492000.0
2009-03-02 10:30:00,8.71,8.71,8.64,8.65,336500.0,6.8482,6.8482,6.7932,6.8011,336500.0
2009-03-02 11:00:00,8.66,8.68,8.6,8.6,402500.0,6.8089,6.8247,6.7618,6.7618,402500.0
2009-03-02 11:30:00,8.6,8.61,8.53,8.54,752500.0,6.7618,6.7696,6.7067,6.7146,752500.0
2009-03-02 12:00:00,8.55,8.58,8.52,8.56,531500.0,6.7224,6.746,6.6989,6.7303,531500.0
2009-03-02 12:30:00,8.56,8.58,8.52,8.53,589000.0,6.7303,6.746,6.6989,6.7067,589000.0
2009-03-02 13:00:00,8.53,8.56,8.49,8.51,586500.0,6.7067,6.7303,6.6753,6.691,586500.0
2009-03-02 13:30:00,8.51,8.57,8.48,8.57,442000.0,6.691,6.7382,6.6674,6.7382,442000.0
2009-03-02 14:00:00,8.57,8.58,8.51,8.53,608000.0,6.7382,6.746,6.691,6.7067,608000.0
2009-03-02 14:30:00,8.53,8.59,8.51,8.52,1473000.0,6.7067,6.7539,6.691,6.6989,1473000.0
2009-03-02 15:00:00,8.52,8.53,8.44,8.48,2303000.0,6.6989,6.7067,6.636,6.6674,2303000.0
2009-03-02 15:30:00,8.49,8.51,8.43,8.45,3200500.0,6.6753,6.691,6.6281,6.6438,3200500.0
2009-03-03 09:30:00,8.58,8.58,8.5,8.52,976500.0,6.746,6.746,6.6831,6.6989,976500.0
2009-03-03 10:00:00,8.52,8.53,8.44,8.5,857500.0,6.6989,6.7067,6.636,6.6831,857500.0
2009-03-03 10:30:00,8.49,8.52,8.44,8.45,631000.0,6.6753,6.6989,6.636,6.6438,631000.0
2009-03-03 11:00:00,8.45,8.47,8.33,8.38,835000.0,6.6438,6.6595,6.5495,6.5888,835000.0
2009-03-03 11:30:00,8.39,8.39,8.31,8.33,870000.0,6.5966,6.5966,6.5337,6.5495,870000.0
2009-03-03 12:00:00,8.33,8.47,8.33,8.46,606500.0,6.5495,6.6595,6.5495,6.6517,606500.0
2009-03-03 12:30:00,8.45,8.45,8.38,8.4,743500.0,6.6438,6.6438,6.5888,6.6045,743500.0
2009-03-03 13:00:00,8.39,8.43,8.37,8.38,551000.0,6.5966,6.6281,6.5809,6.5888,551000.0
2009-03-03 13:30:00,8.38,8.44,8.35,8.42,987500.0,6.5888,6.636,6.5652,6.6202,987500.0
2009-03-03 14:00:00,8.42,8.49,8.41,8.48,860500.0,6.6202,6.6753,6.6124,6.6674,860500.0
2009-03-03 14:30:00,8.47,8.56,8.46,8.53,1058500.0,6.6595,6.7303,6.6517,6.7067,1058500.0
2009-03-03 15:00:00,8.53,8.53,8.4,8.41,1321500.0,6.7067,6.7067,6.6045,6.6124,1321500.0
2009-03-03 15:30:00,8.41,8.43,8.35,8.4,1233000.0,6.6124,6.6281,6.5652,6.6045,1233000.0
2009-03-04 09:30:00,8.51,8.6,8.49,8.5,697500.0,6.691,6.7618,6.6753,6.6831,697500.0
2009-03-04 10:00:00,8.5,8.56,8.45,8.51,447000.0,6.6831,6.7303,6.6438,6.691,447000.0
2009-03-04 10:30:00,8.51,8.58,8.48,8.54,588000.0,6.691,6.746,6.6674,6.7146,588000.0
2009-03-04 11:00:00,8.54,8.62,8.54,8.62,524500.0,6.7146,6.7775,6.7146,6.7775,524500.0
2009-03-04 11:30:00,8.62,8.65,8.58,8.62,748000.0,6.7775,6.8011,6.746,6.7775,748000.0
2009-03-04 12:00:00,8.62,8.63,8.56,8.58,487500.0,6.7775,6.7853,6.7303,6.746,487500.0
2009-03-04 12:30:00,8.58,8.61,8.54,8.56,354000.0,6.746,6.7696,6.7146,6.7303,354000.0
2009-03-04 13:00:00,8.55,8.6,8.52,8.58,444500.0,6.7224,6.7618,6.6989,6.746,444500.0
2009-03-04 13:30:00,8.57,8.61,8.56,8.57,593500.0,6.7382,6.7696,6.7303,6.7382,593500.0
2009-03-04 14:00:00,8.57,8.65,8.55,8.62,669000.0,6.7382,6.8011,6.7224,6.7775,669000.0
2009-03-04 14:30:00,8.63,8.73,8.61,8.72,868000.0,6.7853,6.864,6.7696,6.8561,868000.0
2009-03-04 15:00:00,8.72,8.78,8.7,8.78,1514500.0,6.8561,6.9033,6.8404,6.9033,1514500.0
2009-03-04 15:30:00,8.78,8.78,8.64,8.64,1619500.0,6.9033,6.9033,6.7932,6.7932,1619500.0
2009-03-05 09:30:00,8.45,8.54,8.43,8.49,537000.0,6.6438,6.7146,6.6281,6.6753,537000.0
2009-03-05 10:00:00,8.5,8.53,8.41,8.42,720000.0,6.6831,6.7067,6.6124,6.6202,720000.0
2009-03-05 10:30:00,8.43,8.46,8.36,8.36,668500.0,6.6281,6.6517,6.5731,6.5731,668500.0
2009-03-05 11:00:00,8.36,8.38,8.26,8.27,935500.0,6.5731,6.5888,6.4944,6.5023,935500.0
2009-03-05 11:30:00,8.27,8.33,8.26,8.28,708500.0,6.5023,6.5495,6.4944,6.5102,708500.0
2009-03-05 12:00:00,8.28,8.29,8.24,8.29,649500.0,6.5102,6.518,6.4787,6.518,649500.0
2009-03-05 12:30:00,8.29,8.31,8.26,8.27,614000.0,6.518,6.5337,6.4944,6.5023,614000.0
2009-03-05 13:00:00,8.27,8.35,8.26,8.31,686000.0,6.5023,6.5652,6.4944,6.5337,686000.0
2009-03-05 13:30:00,8.31,8.31,8.26,8.28,750000.0,6.5337,6.5337,6.4944,6.5102,750000.0
2009-03-05 14:00:00,8.29,8.29,8.22,8.23,1183500.0,6.518,6.518,6.463,6.4708,1183500.0
2009-03-05 14:30:00,8.23,8.26,8.21,8.21,1062500.0,6.4708,6.4944,6.4551,6.4551,1062500.0
2009-03-05 15:00:00,8.21,8.31,8.21,8.25,1191000.0,6.4551,6.5337,6.4551,6.4866,1191000.0
2009-03-05 15:30:00,8.24,8.25,8.18,8.23,1538000.0,6.4787,6.4866,6.4315,6.4708,1538000.0
2009-03-06 09:30:00,8.3,8.38,8.24,8.26,701000.0,6.5259,6.5888,6.4787,6.4944,701000.0
2009-03-06 10:00:00,8.26,8.29,8.16,8.21,727500.0,6.4944,6.518,6.4158,6.4551,727500.0
2009-03-06 10:30:00,8.21,8.22,8.07,8.08,687000.0,6.4551,6.463,6.345,6.3529,687000.0
2009-03-06 11:00:00,8.08,8.13,8.05,8.1,745000.0,6.3529,6.3922,6.3293,6.3686,745000.0
2009-03-06 11:30:00,8.1,8.15,8.09,8.12,624500.0,6.3686,6.4079,6.3608,6.3844,624500.0
2009-03-06 12:00:00,8.12,8.17,8.11,8.13,577500.0,6.3844,6.4237,6.3765,6.3922,577500.0
2009-03-06 12:30:00,8.13,8.13,8.05,8.09,471500.0,6.3922,6.3922,6.3293,6.3608,471500.0
2009-03-06 13:00:00,8.09,8.09,8.03,8.05,471500.0,6.3608,6.3608,6.3136,6.3293,471500.0
2009-03-06 13:30:00,8.05,8.05,8.0,8.03,561500.0,6.3293,6.3293,6.29,6.3136,561500.0
2009-03-06 14:00:00,8.03,8.07,8.02,8.06,697000.0,6.3136,6.345,6.3057,6.3372,697000.0
2009-03-06 14:30:00,8.06,8.07,7.97,7.98,797000.0,6.3372,6.345,6.2664,6.2743,797000.0
2009-03-06 15:00:00,7.98,8.0,7.96,7.97,688500.0,6.2743,6.29,6.2586,6.2664,688500.0
2009-03-06 15:30:00,7.97,8.17,7.97,8.17,2159000.0,6.2664,6.4237,6.2664,6.4237,2159000.0
2009-03-09 09:30:00,8.07,8.26,8.06,8.19,865500.0,6.345,6.4944,6.3372,6.4394,865500.0
2009-03-09 10:00:00,8.19,8.31,8.18,8.26,636000.0,6.4394,6.5337,6.4315,6.4944,636000.0
2009-03-09 10:30:00,8.25,8.28,8.18,8.18,513000.0,6.4866,6.5102,6.4315,6.4315,513000.0
2009-03-09 11:00:00,8.18,8.22,8.15,8.2,612500.0,6.4315,6.463,6.4079,6.4473,612500.0
2009-03-09 11:30:00,8.21,8.22,8.16,8.18,567500.0,6.4551,6.463,6.4158,6.4315,567500.0
2009-03-09 12:00:00,8.18,8.25,8.17,8.21,757000.0,6.4315,6.4866,6.4237,6.4551,757000.0
2009-03-09 12:30:00,8.21,8.22,8.16,8.19,431000.0,6.4551,6.463,6.4158,6.4394,431000.0
2009-03-09 13:00:00,8.17,8.17,8.1,8.12,503000.0,6.4237,6.4237,6.3686,6.3844,503000.0
2009-03-09 13:30:00,8.11,8.16,8.11,8.13,537500.0,6.3765,6.4158,6.3765,6.3922,537500.0
2009-03-09 14:00:00,8.13,8.18,8.11,8.14,924500.0,6.3922,6.4315,6.3765,6.4001,924500.0
2009-03-09 14:30:00,8.14,8.15,8.09,8.12,597500.0,6.4001,6.4079,6.3608,6.3844,597500.0
2009-03-09 15:00:00,8.12,8.14,8.05,8.08,737000.0,6.3844,6.4001,6.3293,6.3529,737000.0
2009-03-09 15:30:00,8.09,8.12,8.06,8.09,1012000.0,6.3608,6.3844,6.3372,6.3608,1012000.0
2009-03-10 09:30:00,8.29,8.48,8.26,8.42,1137500.0,6.518,6.6674,6.4944,6.6202,1137500.0
2009-03-10 10:00:00,8.43,8.55,8.43,8.49,600000.0,6.6281,6.7224,6.6281,6.6753,600000.0
2009-03-10 10:30:00,8.49,8.51,8.47,8.47,490000.0,6.6753,6.691,6.6595,6.6595,490000.0
2009-03-10 11:00:00,8.47,8.51,8.45,8.5,382500.0,6.6595,6.691,6.6438,6.6831,382500.0
2009-03-10 11:30:00,8.5,8.55,8.48,8.55,491000.0,6.6831,6.7224,6.6674,6.7224,491000.0
2009-03-10 12:00:00,8.55,8.59,8.54,8.58,541000.0,6.7224,6.7539,6.7146,6.746,541000.0
2009-03-10 12:30:00,8.58,8.6,8.55,8.55,320000.0,6.746,6.7618,6.7224,6.7224,320000.0
2009-03-10 13:00:00,8.55,8.57,8.53,8.54,405000.0,6.7224,6.7382,6.7067,6.7146,405000.0
2009-03-10 13:30:00,8.54,8.6,8.54,8.56,471500.0,6.7146,6.7618,6.7146,6.7303,471500.0
2009-03-10 14:00:00,8.56,8.57,8.52,8.54,520000.0,6.7303,6.7382,6.6989,6.7146,520000.0
2009-03-10 14:30:00,8.54,8.57,8.5,8.56,782000.0,6.7146,6.7382,6.6831,6.7303,782000.0
2009-03-10 15:00:00,8.57,8.62,8.54,8.61,1478500.0,6.7382,6.7775,6.7146,6.7696,1478500.0
2009-03-10 15:30:00,8.61,8.66,8.58,8.65,1588500.0,6.7696,6.8089,6.746,6.8011,1588500.0
2009-03-11 09:30:00,8.71,8.84,8.61,8.82,395500.0,6.8482,6.9505,6.7696,6.9347,395500.0
2009-03-11 10:00:00,8.82,8.82,8.74,8.8,303500.0,6.9347,6.9347,6.8718,6.919,303500.0
2009-03-11 10:30:00,8.8,8.81,8.71,8.73,418000.0,6.919,6.9269,6.8482,6.864,418000.0
2009-03-11 11:00:00,8.74,8.76,8.69,8.7,329000.0,6.8718,6.8876,6.8325,6.8404,329000.0
2009-03-11 11:30:00,8.71,8.72,8.67,8.71,340000.0,6.8482,6.8561,6.8168,6.8482,340000.0
2009-03-11 12:00:00,8.72,8.73,8.68,8.69,303000.0,6.8561,6.864,6.8247,6.8325,303000.0
2009-03-11 12:30:00,8.68,8.7,8.64,8.64,368500.0,6.8247,6.8404,6.7932,6.7932,368500.0
2009-03-11 13:00:00,8.64,8.68,8.63,8.65,429500.0,6.7932,6.8247,6.7853,6.8011,429500.0
2009-03-11 13:30:00,8.65,8.7,8.65,8.68,525500.0,6.8011,6.8404,6.8011,6.8247,525500.0
2009-03-11 14:00:00,8.68,8.7,8.59,8.61,564000.0,6.8247,6.8404,6.7539,6.7696,564000.0
2009-03-11 14:30:00,8.61,8.68,8.61,8.64,498500.0,6.7696,6.8247,6.7696,6.7932,498500.0
2009-03-11 15:00:00,8.64,8.75,8.64,8.73,602500.0,6.7932,6.8797,6.7932,6.864,602500.0
2009-03-11 15:30:00,8.73,8.77,8.68,8.69,732000.0,6.864,6.8954,6.8247,6.8325,732000.0
2009-03-12 09:30:00,8.68,8.71,8.56,8.62,617000.0,6.8247,6.8482,6.7303,6.7775,617000.0
2009-03-12 10:00:00,8.62,8.75,8.62,8.75,459000.0,6.7775,6.8797,6.7775,6.8797,459000.0
2009-03-12 10:30:00,8.75,8.82,8.72,8.8,403000.0,6.8797,6.9347,6.8561,6.919,403000.0
2009-03-12 11:00:00,8.79,8.81,8.75,8.77,428500.0,6.9111,6.9269,6.8797,6.8954,428500.0
2009-03-12 11:30:00,8.77,8.83,8.75,8.81,298000.0,6.8954,6.9426,6.8797,6.9269,298000.0
2009-03-12 12:00:00,8.81,8.85,8.81,8.84,543500.0,6.9269,6.9583,6.9269,6.9505,543500.0
2009-03-12 12:30:00,8.84,8.92,8.83,8.92,640000.0,6.9505,7.0134,6.9426,7.0134,640000.0
2009-03-12 13:00:00,8.92,8.93,8.89,8.9,540000.0,7.0134,7.0212,6.9898,6.9976,540000.0
2009-03-12 13:30:00,8.9,8.95,8.89,8.94,401000.0,6.9976,7.0369,6.9898,7.0291,401000.0
2009-03-12 14:00:00,8.94,9.02,8.92,9.01,475000.0,7.0291,7.092,7.0134,7.0841,475000.0
2009-03-12 14:30:00,9.01,9.1,9.0,9.06,501000.0,7.0841,7.1549,7.0763,7.1234,501000.0
2009-03-12 15:00:00,9.05,9.08,9.03,9.06,754000.0,7.1156,7.1392,7.0998,7.1234,754000.0
2009-03-12 15:30:00,9.05,9.13,9.04,9.08,1083000.0,7.1156,7.1785,7.1077,7.1392,1083000.0
2009-03-13 09:30:00,9.17,9.17,9.06,9.13,988500.0,7.2099,7.2099,7.1234,7.1785,988500.0
2009-03-13 10:00:00,9.13,9.18,9.07,9.07,662500.0,7.1785,7.2178,7.1313,7.1313,662500.0
2009-03-13 10:30:00,9.07,9.16,9.04,9.09,566500.0,7.1313,7.2021,7.1077,7.147,566500.0
2009-03-13 11:00:00,9.09,9.12,9.04,9.08,479500.0,7.147,7.1706,7.1077,7.1392,479500.0
2009-03-13 11:30:00,9.07,9.08,9.0,9.03,530000.0,7.1313,7.1392,7.0763,7.0998,530000.0
2009-03-13 12:00:00,9.02,9.04,8.99,9.01,381500.0,7.092,7.1077,7.0684,7.0841,381500.0
2009-03-13 12:30:00,9.01,9.07,9.0,9.06,902000.0,7.0841,7.1313,7.0763,7.1234,902000.0
2009-03-13 13:00:00,9.06,9.12,9.05,9.11,405000.0,7.1234,7.1706,7.1156,7.1627,405000.0
2009-03-13 13:30:00,9.11,9.13,9.08,9.12,451500.0,7.1627,7.1785,7.1392,7.1706,451500.0
2009-03-13 14:00:00,9.12,9.14,9.08,9.1,625000.0,7.1706,7.1863,7.1392,7.1549,625000.0
2009-03-13 14:30:00,9.09,9.16,9.09,9.11,611500.0,7.147,7.2021,7.147,7.1627,611500.0
2009-03-13 15:00:00,9.11,9.18,9.11,9.17,771000.0,7.1627,7.2178,7.1627,7.2099,771000.0
2009-03-13 15:30:00,9.17,9.18,9.12,9.13,910000.0,7.2099,7.2178,7.1706,7.1785,910000.0
2009-03-16 09:30:00,9.22,9.25,9.15,9.17,1046000.0,7.2492,7.2728,7.1942,7.2099,1046000.0
2009-03-16 10:00:00,9.18,9.2,9.11,9.13,456500.0,7.2178,7.2335,7.1627,7.1785,456500.0
2009-03-16 10:30:00,9.14,9.21,9.14,9.15,578500.0,7.1863,7.2414,7.1863,7.1942,578500.0
2009-03-16 11:00:00,9.15,9.24,9.15,9.22,501000.0,7.1942,7.265,7.1942,7.2492,501000.0
2009-03-16 11:30:00,9.23,9.24,9.19,9.2,364000.0,7.2571,7.265,7.2256,7.2335,364000.0
2009-03-16 12:00:00,9.2,9.22,9.18,9.22,408000.0,7.2335,7.2492,7.2178,7.2492,408000.0
2009-03-16 12:30:00,9.22,9.28,9.22,9.28,567000.0,7.2492,7.2964,7.2492,7.2964,567000.0
2009-03-16 13:00:00,9.27,9.28,9.24,9.26,445000.0,7.2885,7.2964,7.265,7.2807,445000.0
2009-03-16 13:30:00,9.26,9.29,9.23,9.24,854000.0,7.2807,7.3043,7.2571,7.265,854000.0
2009-03-16 14:00:00,9.24,9.24,9.2,9.21,927500.0,7.265,7.265,7.2335,7.2414,927500.0
2009-03-16 14:30:00,9.21,9.23,9.15,9.16,797500.0,7.2414,7.2571,7.1942,7.2021,797500.0
2009-03-16 15:00:00,9.16,9.17,9.04,9.06,1148000.0,7.2021,7.2099,7.1077,7.1234,1148000.0
2009-03-16 15:30:00,9.06,9.08,8.99,8.99,988000.0,7.1234,7.1392,7.0684,7.0684,988000.0
2009-03-17 09:30:00,9.02,9.04,8.93,9.0,694000.0,7.092,7.1077,7.0212,7.0763,694000.0
2009-03-17 10:00:00,9.01,9.07,9.0,9.01,1150500.0,7.0841,7.1313,7.0763,7.0841,1150500.0
2009-03-17 10:30:00,9.01,9.11,9.0,9.09,735500.0,7.0841,7.1627,7.0763,7.147,735500.0
2009-03-17 11:00:00,9.09,9.09,9.05,9.05,585500.0,7.147,7.147,7.1156,7.1156,585500.0
2009-03-17 11:30:00,9.05,9.1,9.04,9.1,573500.0,7.1156,7.1549,7.1077,7.1549,573500.0
2009-03-17 12:00:00,9.1,9.15,9.09,9.14,371000.0,7.1549,7.1942,7.147,7.1863,371000.0
2009-03-17 12:30:00,9.14,9.21,9.13,9.17,739000.0,7.1863,7.2414,7.1785,7.2099,739000.0
2009-03-17 13:00:00,9.17,9.21,9.16,9.18,675500.0,7.2099,7.2414,7.2021,7.2178,675500.0
2009-03-17 13:30:00,9.19,9.22,9.15,9.16,787500.0,7.2256,7.2492,7.1942,7.2021,787500.0
2009-03-17 14:00:00,9.15,9.18,9.13,9.13,749000.0,7.1942,7.2178,7.1785,7.1785,749000.0
2009-03-17 14:30:00,9.13,9.21,9.12,9.19,703000.0,7.1785,7.2414,7.1706,7.2256,703000.0
2009-03-17 15:00:00,9.19,9.28,9.18,9.24,937500.0,7.2256,7.2964,7.2178,7.265,937500.0
2009-03-17 15:30:00,9.24,9.34,9.21,9.34,1203500.0,7.265,7.3436,7.2414,7.3436,1203500.0
2009-03-18 09:30:00,9.3,9.31,9.22,9.28,1038000.0,7.3121,7.32,7.2492,7.2964,1038000.0
2009-03-18 10:00:00,9.28,9.3,9.21,9.23,474000.0,7.2964,7.3121,7.2414,7.2571,474000.0
2009-03-18 10:30:00,9.23,9.28,9.18,9.28,594000.0,7.2571,7.2964,7.2178,7.2964,594000.0
2009-03-18 11:00:00,9.29,9.31,9.25,9.26,479000.0,7.3043,7.32,7.2728,7.2807,479000.0
2009-03-18 11:30:00,9.26,9.32,9.25,9.32,501000.0,7.2807,7.3279,7.2728,7.3279,501000.0
2009-03-18 12:00:00,9.33,9.39,9.33,9.37,374500.0,7.3357,7.3829,7.3357,7.3672,374500.0
2009-03-18 12:30:00,9.37,9.4,9.33,9.39,519000.0,7.3672,7.3908,7.3357,7.3829,519000.0
2009-03-18 13:00:00,9.39,9.4,9.36,9.39,420500.0,7.3829,7.3908,7.3593,7.3829,420500.0
2009-03-18 13:30:00,9.39,9.45,9.39,9.43,473000.0,7.3829,7.4301,7.3829,7.4143,473000.0
2009-03-18 14:00:00,9.42,9.66,9.41,9.58,848500.0,7.4065,7.5952,7.3986,7.5323,848500.0
2009-03-18 14:30:00,9.58,9.7,9.54,9.68,1375000.0,7.5323,7.6266,7.5008,7.6109,1375000.0
2009-03-18 15:00:00,9.68,9.68,9.47,9.54,3102500.0,7.6109,7.6109,7.4458,7.5008,3102500.0
2009-03-18 15:30:00,9.55,9.63,9.46,9.63,1666500.0,7.5087,7.5716,7.4379,7.5716,1666500.0
2009-03-19 09:30:00,9.75,9.77,9.59,9.59,1474500.0,7.6659,7.6817,7.5401,7.5401,1474500.0
2009-03-19 10:00:00,9.6,9.66,9.55,9.61,810000.0,7.548,7.5952,7.5087,7.5559,810000.0
2009-03-19 10:30:00,9.61,9.7,9.61,9.65,490000.0,7.5559,7.6266,7.5559,7.5873,490000.0
2009-03-19 11:00:00,9.66,9.69,9.6,9.6,593000.0,7.5952,7.6188,7.548,7.548,593000.0
2009-03-19 11:30:00,9.6,9.62,9.54,9.6,510500.0,7.548,7.5637,7.5008,7.548,510500.0
2009-03-19 12:00:00,9.6,9.62,9.56,9.6,335500.0,7.548,7.5637,7.5166,7.548,335500.0
2009-03-19 12:30:00,9.6,9.64,9.59,9.6,476000.0,7.548,7.5795,7.5401,7.548,476000.0
2009-03-19 13:00:00,9.6,9.64,9.57,9.62,507000.0,7.548,7.5795,7.5244,7.5637,507000.0
2009-03-19 13:30:00,9.63,9.67,9.6,9.66,582000.0,7.5716,7.603,7.548,7.5952,582000.0
2009-03-19 14:00:00,9.66,9.7,9.62,9.64,831000.0,7.5952,7.6266,7.5637,7.5795,831000.0
2009-03-19 14:30:00,9.64,9.65,9.56,9.6,1033500.0,7.5795,7.5873,7.5166,7.548,1033500.0
2009-03-19 15:00:00,9.6,9.64,9.59,9.61,723500.0,7.548,7.5795,7.5401,7.5559,723500.0
2009-03-19 15:30:00,9.61,9.65,9.56,9.57,871500.0,7.5559,7.5873,7.5166,7.5244,871500.0
2009-03-20 09:30:00,9.64,9.65,9.52,9.55,731500.0,7.5795,7.5873,7.4851,7.5087,731500.0
2009-03-20 10:00:00,9.55,9.56,9.5,9.55,559500.0,7.5087,7.5166,7.4694,7.5087,559500.0
2009-03-20 10:30:00,9.56,9.56,9.5,9.52,422000.0,7.5166,7.5166,7.4694,7.4851,422000.0
2009-03-20 11:00:00,9.52,9.52,9.44,9.44,446500.0,7.4851,7.4851,7.4222,7.4222,446500.0
2009-03-20 11:30:00,9.44,9.48,9.44,9.45,498500.0,7.4222,7.4537,7.4222,7.4301,498500.0
2009-03-20 12:00:00,9.45,9.48,9.44,9.48,461000.0,7.4301,7.4537,7.4222,7.4537,461000.0
2009-03-20 12:30:00,9.47,9.5,9.39,9.4,645500.0,7.4458,7.4694,7.3829,7.3908,645500.0
2009-03-20 13:00:00,9.4,9.4,9.34,9.35,524500.0,7.3908,7.3908,7.3436,7.3514,524500.0
2009-03-20 13:30:00,9.35,9.37,9.29,9.29,366000.0,7.3514,7.3672,7.3043,7.3043,366000.0
2009-03-20 14:00:00,9.29,9.3,9.24,9.3,542500.0,7.3043,7.3121,7.265,7.3121,542500.0
2009-03-20 14:30:00,9.3,9.33,9.28,9.32,725500.0,7.3121,7.3357,7.2964,7.3279,725500.0
2009-03-20 15:00:00,9.33,9.38,9.32,9.35,765500.0,7.3357,7.375,7.3279,7.3514,765500.0
2009-03-20 15:30:00,9.35,9.4,9.29,9.29,742500.0,7.3514,7.3908,7.3043,7.3043,742500.0
2009-03-23 09:30:00,9.56,9.58,9.47,9.52,758500.0,7.5166,7.5323,7.4458,7.4851,758500.0
2009-03-23 10:00:00,9.52,9.64,9.52,9.59,647500.0,7.4851,7.5795,7.4851,7.5401,647500.0
2009-03-23 10:30:00,9.59,9.63,9.58,9.63,526000.0,7.5401,7.5716,7.5323,7.5716,526000.0
2009-03-23 11:00:00,9.63,9.64,9.61,9.61,364500.0,7.5716,7.5795,7.5559,7.5559,364500.0
2009-03-23 11:30:00,9.62,9.71,9.62,9.69,496500.0,7.5637,7.6345,7.5637,7.6188,496500.0
2009-03-23 12:00:00,9.69,9.71,9.69,9.7,240500.0,7.6188,7.6345,7.6188,7.6266,240500.0
2009-03-23 12:30:00,9.7,9.71,9.67,9.67,444500.0,7.6266,7.6345,7.603,7.603,444500.0
2009-03-23 13:00:00,9.67,9.72,9.63,9.63,385500.0,7.603,7.6424,7.5716,7.5716,385500.0
2009-03-23 13:30:00,9.64,9.65,9.62,9.63,523500.0,7.5795,7.5873,7.5637,7.5716,523500.0
2009-03-23 14:00:00,9.63,9.67,9.62,9.67,595000.0,7.5716,7.603,7.5637,7.603,595000.0
2009-03-23 14:30:00,9.67,9.77,9.67,9.77,718000.0,7.603,7.6817,7.603,7.6817,718000.0
2009-03-23 15:00:00,9.77,9.82,9.74,9.81,955500.0,7.6817,7.721,7.6581,7.7131,955500.0
2009-03-23 15:30:00,9.82,9.97,9.81,9.97,1374500.0,7.721,7.8389,7.7131,7.8389,1374500.0
2009-03-24 09:30:00,9.83,9.87,9.79,9.87,934500.0,7.7288,7.7603,7.6974,7.7603,934500.0
2009-03-24 10:00:00,9.88,9.94,9.83,9.83,578500.0,7.7682,7.8153,7.7288,7.7288,578500.0
2009-03-24 10:30:00,9.83,9.83,9.78,9.82,527000.0,7.7288,7.7288,7.6895,7.721,527000.0
2009-03-24 11:00:00,9.81,9.91,9.8,9.89,466500.0,7.7131,7.7917,7.7053,7.776,466500.0
2009-03-24 11:30:00,9.89,9.9,9.84,9.84,544500.0,7.776,7.7839,7.7367,7.7367,544500.0
2009-03-24 12:00:00,9.84,9.86,9.81,9.85,387000.0,7.7367,7.7524,7.7131,7.7446,387000.0
2009-03-24 12:30:00,9.86,9.92,9.84,9.91,386500.0,7.7524,7.7996,7.7367,7.7917,386500.0
2009-03-24 13:00:00,9.91,9.96,9.89,9.95,442500.0,7.7917,7.8311,7.776,7.8232,442500.0
2009-03-24 13:30:00,9.95,9.96,9.87,9.89,615500.0,7.8232,7.8311,7.7603,7.776,615500.0
2009-03-24 14:00:00,9.89,9.94,9.88,9.9,703000.0,7.776,7.8153,7.7682,7.7839,703000.0
2009-03-24 14:30:00,9.9,9.92,9.85,9.87,751000.0,7.7839,7.7996,7.7446,7.7603,751000.0
2009-03-24 15:00:00,9.87,9.89,9.81,9.83,616000.0,7.7603,7.776,7.7131,7.7288,616000.0
2009-03-24 15:30:00,9.83,9.87,9.73,9.74,898500.0,7.7288,7.7603,7.6502,7.6581,898500.0
2009-03-25 09:30:00,9.79,9.88,9.76,9.87,1107000.0,7.729,7.8,7.7053,7.7921,1107000.0
2009-03-25 10:00:00,9.88,9.99,9.88,9.92,687000.0,7.8,7.8869,7.8,7.8316,687000.0
2009-03-25 10:30:00,9.92,10.0,9.91,9.93,537000.0,7.8316,7.8948,7.8237,7.8395,537000.0
2009-03-25 11:00:00,9.93,9.97,9.89,9.92,618500.0,7.8395,7.8711,7.8079,7.8316,618500.0
2009-03-25 11:30:00,9.92,9.95,9.9,9.92,425500.0,7.8316,7.8553,7.8158,7.8316,425500.0
2009-03-25 12:00:00,9.93,9.97,9.87,9.89,514500.0,7.8395,7.8711,7.7921,7.8079,514500.0
2009-03-25 12:30:00,9.89,9.9,9.84,9.86,436000.0,7.8079,7.8158,7.7685,7.7842,436000.0
2009-03-25 13:00:00,9.87,9.89,9.73,9.73,624500.0,7.7921,7.8079,7.6816,7.6816,624500.0
2009-03-25 13:30:00,9.73,9.76,9.68,9.72,624500.0,7.6816,7.7053,7.6421,7.6737,624500.0
2009-03-25 14:00:00,9.71,9.71,9.59,9.61,896500.0,7.6658,7.6658,7.5711,7.5869,896500.0
2009-03-25 14:30:00,9.61,9.62,9.48,9.52,1404500.0,7.5869,7.5948,7.4842,7.5158,1404500.0
2009-03-25 15:00:00,9.52,9.68,9.48,9.68,1314000.0,7.5158,7.6421,7.4842,7.6421,1314000.0
2009-03-25 15:30:00,9.68,9.83,9.63,9.81,1147500.0,7.6421,7.7606,7.6027,7.7448,1147500.0
2009-03-26 09:30:00,9.95,10.04,9.9,9.91,959000.0,7.8553,7.9264,7.8158,7.8237,959000.0
2009-03-26 10:00:00,9.91,9.99,9.88,9.91,588500.0,7.8237,7.8869,7.8,7.8237,588500.0
2009-03-26 10:30:00,9.91,9.99,9.9,9.96,644000.0,7.8237,7.8869,7.8158,7.8632,644000.0
2009-03-26 11:00:00,9.96,10.03,9.96,9.99,579500.0,7.8632,7.9185,7.8632,7.8869,579500.0
2009-03-26 11:30:00,9.99,10.05,9.98,10.01,666000.0,7.8869,7.9342,7.879,7.9027,666000.0
2009-03-26 12:00:00,10.01,10.09,10.0,10.09,738500.0,7.9027,7.9658,7.8948,7.9658,738500.0
2009-03-26 12:30:00,10.09,10.09,10.02,10.04,553000.0,7.9658,7.9658,7.9106,7.9264,553000.0
2009-03-26 13:00:00,10.04,10.17,10.04,10.13,827000.0,7.9264,8.029,7.9264,7.9974,827000.0
2009-03-26 13:30:00,10.13,10.15,10.08,10.11,621500.0,7.9974,8.0132,7.9579,7.9816,621500.0
2009-03-26 14:00:00,10.11,10.16,10.08,10.08,957500.0,7.9816,8.0211,7.9579,7.9579,957500.0
2009-03-26 14:30:00,10.09,10.11,10.01,10.01,934000.0,7.9658,7.9816,7.9027,7.9027,934000.0
2009-03-26 15:00:00,10.01,10.12,10.01,10.11,895500.0,7.9027,7.9895,7.9027,7.9816,895500.0
2009-03-26 15:30:00,10.11,10.19,10.07,10.19,2265000.0,7.9816,8.0448,7.95,8.0448,2265000.0
2009-03-27 09:30:00,10.06,10.06,9.99,10.0,547000.0,7.9421,7.9421,7.8869,7.8948,547000.0
2009-03-27 10:00:00,10.0,10.02,9.96,10.01,376000.0,7.8948,7.9106,7.8632,7.9027,376000.0
2009-03-27 10:30:00,10.01,10.06,9.98,10.04,402500.0,7.9027,7.9421,7.879,7.9264,402500.0
2009-03-27 11:00:00,10.04,10.09,10.02,10.07,351500.0,7.9264,7.9658,7.9106,7.95,351500.0
2009-03-27 11:30:00,10.06,10.1,10.04,10.07,325000.0,7.9421,7.9737,7.9264,7.95,325000.0
2009-03-27 12:00:00,10.07,10.1,10.02,10.03,312500.0,7.95,7.9737,7.9106,7.9185,312500.0
2009-03-27 12:30:00,10.03,10.06,9.99,10.0,307000.0,7.9185,7.9421,7.8869,7.8948,307000.0
2009-03-27 13:00:00,10.0,10.0,9.97,10.0,238000.0,7.8948,7.8948,7.8711,7.8948,238000.0
2009-03-27 13:30:00,9.99,10.05,9.93,9.95,476000.0,7.8869,7.9342,7.8395,7.8553,476000.0
2009-03-27 14:00:00,9.95,10.04,9.93,10.02,734000.0,7.8553,7.9264,7.8395,7.9106,734000.0
2009-03-27 14:30:00,10.01,10.02,9.96,10.02,626500.0,7.9027,7.9106,7.8632,7.9106,626500.0
2009-03-27 15:00:00,10.02,10.06,9.98,9.99,558500.0,7.9106,7.9421,7.879,7.8869,558500.0
2009-03-27 15:30:00,9.98,10.01,9.94,9.95,802000.0,7.879,7.9027,7.8474,7.8553,802000.0
2009-03-30 09:30:00,9.71,9.72,9.52,9.58,457000.0,7.6658,7.6737,7.5158,7.5632,457000.0
2009-03-30 10:00:00,9.58,9.62,9.57,9.59,177500.0,7.5632,7.5948,7.5553,7.5711,177500.0
2009-03-30 10:30:00,9.59,9.6,9.51,9.57,210500.0,7.5711,7.579,7.5079,7.5553,210500.0
2009-03-30 11:00:00,9.57,9.61,9.52,9.56,188000.0,7.5553,7.5869,7.5158,7.5474,188000.0
2009-03-30 11:30:00,9.55,9.59,9.54,9.58,192000.0,7.5395,7.5711,7.5316,7.5632,192000.0
2009-03-30 12:00:00,9.58,9.64,9.57,9.63,206500.0,7.5632,7.6106,7.5553,7.6027,206500.0
2009-03-30 12:30:00,9.63,9.64,9.58,9.58,216000.0,7.6027,7.6106,7.5632,7.5632,216000.0
2009-03-30 13:00:00,9.58,9.62,9.57,9.61,269000.0,7.5632,7.5948,7.5553,7.5869,269000.0
2009-03-30 13:30:00,9.62,9.63,9.54,9.54,338500.0,7.5948,7.6027,7.5316,7.5316,338500.0
2009-03-30 14:00:00,9.54,9.61,9.54,9.57,389000.0,7.5316,7.5869,7.5316,7.5553,389000.0
2009-03-30 14:30:00,9.56,9.58,9.52,9.52,413500.0,7.5474,7.5632,7.5158,7.5158,413500.0
2009-03-30 15:00:00,9.52,9.62,9.51,9.57,378500.0,7.5158,7.5948,7.5079,7.5553,378500.0
2009-03-30 15:30:00,9.57,9.65,9.55,9.63,2553500.0,7.5553,7.6185,7.5395,7.6027,2553500.0
2009-03-31 09:30:00,9.72,9.77,9.63,9.66,552000.0,7.6737,7.7132,7.6027,7.6264,552000.0
2009-03-31 10:00:00,9.65,9.69,9.62,9.69,316500.0,7.6185,7.65,7.5948,7.65,316500.0
2009-03-31 10:30:00,9.71,9.73,9.66,9.67,343500.0,7.6658,7.6816,7.6264,7.6342,343500.0
2009-03-31 11:00:00,9.67,9.73,9.67,9.72,317000.0,7.6342,7.6816,7.6342,7.6737,317000.0
2009-03-31 11:30:00,9.72,9.75,9.69,9.73,318500.0,7.6737,7.6974,7.65,7.6816,318500.0
2009-03-31 12:00:00,9.72,9.73,9.69,9.7,241000.0,7.6737,7.6816,7.65,7.6579,241000.0
2009-03-31 12:30:00,9.7,9.77,9.7,9.76,229500.0,7.6579,7.7132,7.6579,7.7053,229500.0
2009-03-31 13:00:00,9.77,9.81,9.76,9.8,340500.0,7.7132,7.7448,7.7053,7.7369,340500.0
2009-03-31 13:30:00,9.8,9.84,9.8,9.83,477000.0,7.7369,7.7685,7.7369,7.7606,477000.0
2009-03-31 14:00:00,9.84,9.88,9.83,9.86,625000.0,7.7685,7.8,7.7606,7.7842,625000.0
2009-03-31 14:30:00,9.87,9.92,9.87,9.88,696500.0,7.7921,7.8316,7.7921,7.8,696500.0
2009-03-31 15:00:00,9.88,9.88,9.8,9.85,668500.0,7.8,7.8,7.7369,7.7764,668500.0
2009-03-31 15:30:00,9.85,9.85,9.73,9.74,1563000.0,7.7764,7.7764,7.6816,7.6895,1563000.0
2009-04-01 09:30:00,9.56,9.57,9.5,9.56,631000.0,7.5474,7.5553,7.5,7.5474,631000.0
2009-04-01 10:00:00,9.57,9.76,9.57,9.71,584500.0,7.5553,7.7053,7.5553,7.6658,584500.0
2009-04-01 10:30:00,9.72,9.79,9.68,9.76,856500.0,7.6737,7.729,7.6421,7.7053,856500.0
2009-04-01 11:00:00,9.76,9.78,9.73,9.77,620500.0,7.7053,7.7211,7.6816,7.7132,620500.0
2009-04-01 11:30:00,9.77,9.81,9.77,9.79,420000.0,7.7132,7.7448,7.7132,7.729,420000.0
2009-04-01 12:00:00,9.8,9.84,9.79,9.82,714000.0,7.7369,7.7685,7.729,7.7527,714000.0
2009-04-01 12:30:00,9.81,9.82,9.75,9.75,201000.0,7.7448,7.7527,7.6974,7.6974,201000.0
2009-04-01 13:00:00,9.75,9.79,9.74,9.79,317000.0,7.6974,7.729,7.6895,7.729,317000.0
2009-04-01 13:30:00,9.78,9.85,9.76,9.83,369000.0,7.7211,7.7764,7.7053,7.7606,369000.0
2009-04-01 14:00:00,9.84,9.87,9.83,9.84,375500.0,7.7685,7.7921,7.7606,7.7685,375500.0
2009-04-01 14:30:00,9.84,9.86,9.81,9.84,480000.0,7.7685,7.7842,7.7448,7.7685,480000.0
2009-04-01 15:00:00,9.84,9.84,9.71,9.79,699000.0,7.7685,7.7685,7.6658,7.729,699000.0
2009-04-01 15:30:00,9.79,9.89,9.77,9.86,1857500.0,7.729,7.8079,7.7132,7.7842,1857500.0
2009-04-02 09:30:00,10.15,10.22,10.11,10.21,874500.0,8.0132,8.0685,7.9816,8.0606,874500.0
2009-04-02 10:00:00,10.21,10.25,10.18,10.19,499500.0,8.0606,8.0921,8.0369,8.0448,499500.0
2009-04-02 10:30:00,10.19,10.3,10.18,10.3,623000.0,8.0448,8.1316,8.0369,8.1316,623000.0
2009-04-02 11:00:00,10.29,10.38,10.29,10.37,645000.0,8.1237,8.1948,8.1237,8.1869,645000.0
2009-04-02 11:30:00,10.37,10.37,10.32,10.34,416500.0,8.1869,8.1869,8.1474,8.1632,416500.0
2009-04-02 12:00:00,10.34,10.41,10.32,10.39,323000.0,8.1632,8.2185,8.1474,8.2027,323000.0
2009-04-02 12:30:00,10.39,10.42,10.38,10.38,460000.0,8.2027,8.2264,8.1948,8.1948,460000.0
2009-04-02 13:00:00,10.37,10.38,10.31,10.32,466500.0,8.1869,8.1948,8.1395,8.1474,466500.0
2009-04-02 13:30:00,10.32,10.34,10.27,10.29,591500.0,8.1474,8.1632,8.1079,8.1237,591500.0
2009-04-02 14:00:00,10.3,10.35,10.29,10.35,219000.0,8.1316,8.1711,8.1237,8.1711,219000.0
2009-04-02 14:30:00,10.36,10.39,10.32,10.34,463000.0,8.179,8.2027,8.1474,8.1632,463000.0
2009-04-02 15:00:00,10.34,10.37,10.28,10.32,919000.0,8.1632,8.1869,8.1158,8.1474,919000.0
2009-04-02 15:30:00,10.32,10.34,10.25,10.26,1705500.0,8.1474,8.1632,8.0921,8.1,1705500.0
2009-04-03 09:30:00,10.26,10.32,10.23,10.28,387000.0,8.1,8.1474,8.0764,8.1158,387000.0
2009-04-03 10:00:00,10.28,10.28,10.21,10.25,215500.0,8.1158,8.1158,8.0606,8.0921,215500.0
2009-04-03 10:30:00,10.25,10.25,10.19,10.22,327000.0,8.0921,8.0921,8.0448,8.0685,327000.0
2009-04-03 11:00:00,10.22,10.24,10.19,10.22,230000.0,8.0685,8.0842,8.0448,8.0685,230000.0
2009-04-03 11:30:00,10.23,10.29,10.22,10.29,307000.0,8.0764,8.1237,8.0685,8.1237,307000.0
2009-04-03 12:00:00,10.29,10.35,10.29,10.34,466500.0,8.1237,8.1711,8.1237,8.1632,466500.0
2009-04-03 12:30:00,10.34,10.35,10.3,10.32,407000.0,8.1632,8.1711,8.1316,8.1474,407000.0
2009-04-03 13:00:00,10.32,10.33,10.29,10.33,290500.0,8.1474,8.1553,8.1237,8.1553,290500.0
2009-04-03 13:30:00,10.33,10.38,10.3,10.37,531000.0,8.1553,8.1948,8.1316,8.1869,531000.0
2009-04-03 14:00:00,10.38,10.41,10.34,10.41,459000.0,8.1948,8.2185,8.1632,8.2185,459000.0
2009-04-03 14:30:00,10.42,10.43,10.38,10.42,645000.0,8.2264,8.2342,8.1948,8.2264,645000.0
2009-04-03 15:00:00,10.42,10.42,10.34,10.35,740500.0,8.2264,8.2264,8.1632,8.1711,740500.0
2009-04-03 15:30:00,10.35,10.47,10.33,10.47,839000.0,8.1711,8.2658,8.1553,8.2658,839000.0
2009-04-06 09:30:00,10.36,10.39,10.25,10.3,661000.0,8.179,8.2027,8.0921,8.1316,661000.0
2009-04-06 10:00:00,10.3,10.36,10.26,10.26,418500.0,8.1316,8.179,8.1,8.1,418500.0
2009-04-06 10:30:00,10.26,10.3,10.24,10.27,429500.0,8.1,8.1316,8.0842,8.1079,429500.0
2009-04-06 11:00:00,10.27,10.27,10.21,10.24,375500.0,8.1079,8.1079,8.0606,8.0842,375500.0
2009-04-06 11:30:00,10.24,10.26,10.19,10.2,566500.0,8.0842,8.1,8.0448,8.0527,566500.0
2009-04-06 12:00:00,10.2,10.21,10.17,10.19,378000.0,8.0527,8.0606,8.029,8.0448,378000.0
2009-04-06 12:30:00,10.19,10.23,10.17,10.23,331000.0,8.0448,8.0764,8.029,8.0764,331000.0
2009-04-06 13:00:00,10.24,10.25,10.21,10.21,404000.0,8.0842,8.0921,8.0606,8.0606,404000.0
2009-04-06 13:30:00,10.21,10.26,10.18,10.24,317000.0,8.0606,8.1,8.0369,8.0842,317000.0
2009-04-06 14:00:00,10.24,10.26,10.21,10.25,604000.0,8.0842,8.1,8.0606,8.0921,604000.0
2009-04-06 14:30:00,10.26,10.28,10.2,10.26,467500.0,8.1,8.1158,8.0527,8.1,467500.0
2009-04-06 15:00:00,10.26,10.3,10.22,10.27,816500.0,8.1,8.1316,8.0685,8.1079,816500.0
2009-04-06 15:30:00,10.27,10.36,10.26,10.33,845500.0,8.1079,8.179,8.1,8.1553,845500.0
2009-04-07 09:30:00,10.17,10.18,10.07,10.13,454000.0,8.029,8.0369,7.95,7.9974,454000.0
2009-04-07 10:00:00,10.13,10.15,10.09,10.15,346500.0,7.9974,8.0132,7.9658,8.0132,346500.0
2009-04-07 10:30:00,10.15,10.2,10.14,10.17,434000.0,8.0132,8.0527,8.0053,8.029,434000.0
2009-04-07 11:00:00,10.17,10.2,10.14,10.15,649000.0,8.029,8.0527,8.0053,8.0132,649000.0
2009-04-07 11:30:00,10.15,10.18,10.12,10.13,1263500.0,8.0132,8.0369,7.9895,7.9974,1263500.0
2009-04-07 12:00:00,10.13,10.15,10.1,10.11,614500.0,7.9974,8.0132,7.9737,7.9816,614500.0
2009-04-07 12:30:00,10.11,10.14,10.1,10.13,547500.0,7.9816,8.0053,7.9737,7.9974,547500.0
2009-04-07 13:00:00,10.12,10.12,10.04,10.04,352000.0,7.9895,7.9895,7.9264,7.9264,352000.0
2009-04-07 13:30:00,10.04,10.05,10.01,10.04,329000.0,7.9264,7.9342,7.9027,7.9264,329000.0
2009-04-07 14:00:00,10.04,10.05,10.01,10.03,464500.0,7.9264,7.9342,7.9027,7.9185,464500.0
2009-04-07 14:30:00,10.03,10.04,10.0,10.04,625000.0,7.9185,7.9264,7.8948,7.9264,625000.0
2009-04-07 15:00:00,10.04,10.1,10.01,10.04,582500.0,7.9264,7.9737,7.9027,7.9264,582500.0
2009-04-07 15:30:00,10.04,10.09,9.99,9.99,916500.0,7.9264,7.9658,7.8869,7.8869,916500.0
2009-04-08 09:30:00,10.07,10.17,10.06,10.13,343000.0,7.95,8.029,7.9421,7.9974,343000.0
2009-04-08 10:00:00,10.12,10.12,9.98,9.99,365500.0,7.9895,7.9895,7.879,7.8869,365500.0
2009-04-08 10:30:00,9.99,10.03,9.98,10.03,332000.0,7.8869,7.9185,7.879,7.9185,332000.0
2009-04-08 11:00:00,10.03,10.09,10.03,10.06,399000.0,7.9185,7.9658,7.9185,7.9421,399000.0
2009-04-08 11:30:00,10.06,10.11,10.05,10.08,411500.0,7.9421,7.9816,7.9342,7.9579,411500.0
2009-04-08 12:00:00,10.08,10.11,10.06,10.09,237000.0,7.9579,7.9816,7.9421,7.9658,237000.0
2009-04-08 12:30:00,10.09,10.16,10.07,10.14,295000.0,7.9658,8.0211,7.95,8.0053,295000.0
2009-04-08 13:00:00,10.14,10.14,10.11,10.13,249000.0,8.0053,8.0053,7.9816,7.9974,249000.0
2009-04-08 13:30:00,10.13,10.14,10.1,10.12,263500.0,7.9974,8.0053,7.9737,7.9895,263500.0
2009-04-08 14:00:00,10.12,10.12,10.06,10.08,608000.0,7.9895,7.9895,7.9421,7.9579,608000.0
2009-04-08 14:30:00,10.08,10.1,10.03,10.05,510500.0,7.9579,7.9737,7.9185,7.9342,510500.0
2009-04-08 15:00:00,10.05,10.09,10.0,10.07,569500.0,7.9342,7.9658,7.8948,7.95,569500.0
2009-04-08 15:30:00,10.06,10.15,10.06,10.15,847500.0,7.9421,8.0132,7.9421,8.0132,847500.0
2009-04-09 09:30:00,10.41,10.51,10.37,10.51,667000.0,8.2185,8.2974,8.1869,8.2974,667000.0
2009-04-09 10:00:00,10.51,10.54,10.51,10.52,255500.0,8.2974,8.3211,8.2974,8.3053,255500.0
2009-04-09 10:30:00,10.52,10.53,10.48,10.49,448000.0,8.3053,8.3132,8.2737,8.2816,448000.0
2009-04-09 11:00:00,10.49,10.52,10.48,10.49,196000.0,8.2816,8.3053,8.2737,8.2816,196000.0
2009-04-09 11:30:00,10.5,10.5,10.47,10.5,206500.0,8.2895,8.2895,8.2658,8.2895,206500.0
2009-04-09 12:00:00,10.51,10.52,10.49,10.52,300000.0,8.2974,8.3053,8.2816,8.3053,300000.0
2009-04-09 12:30:00,10.53,10.54,10.52,10.54,221500.0,8.3132,8.3211,8.3053,8.3211,221500.0
2009-04-09 13:00:00,10.54,10.57,10.53,10.56,430000.0,8.3211,8.3448,8.3132,8.3369,430000.0
2009-04-09 13:30:00,10.56,10.58,10.55,10.58,267000.0,8.3369,8.3527,8.329,8.3527,267000.0
2009-04-09 14:00:00,10.58,10.6,10.55,10.57,450000.0,8.3527,8.3685,8.329,8.3448,450000.0
2009-04-09 14:30:00,10.57,10.64,10.57,10.62,566000.0,8.3448,8.4,8.3448,8.3843,566000.0
2009-04-09 15:00:00,10.62,10.63,10.59,10.62,696000.0,8.3843,8.3921,8.3606,8.3843,696000.0
2009-04-09 15:30:00,10.62,10.69,10.6,10.69,734000.0,8.3843,8.4395,8.3685,8.4395,734000.0
2009-04-13 09:30:00,10.59,10.61,10.46,10.46,743500.0,8.3606,8.3764,8.2579,8.2579,743500.0
2009-04-13 10:00:00,10.46,10.61,10.46,10.59,574000.0,8.2579,8.3764,8.2579,8.3606,574000.0
2009-04-13 10:30:00,10.59,10.59,10.52,10.53,524500.0,8.3606,8.3606,8.3053,8.3132,524500.0
2009-04-13 11:00:00,10.53,10.54,10.48,10.52,591500.0,8.3132,8.3211,8.2737,8.3053,591500.0
2009-04-13 11:30:00,10.52,10.52,10.47,10.5,564000.0,8.3053,8.3053,8.2658,8.2895,564000.0
2009-04-13 12:00:00,10.49,10.54,10.49,10.52,280000.0,8.2816,8.3211,8.2816,8.3053,280000.0
2009-04-13 12:30:00,10.52,10.57,10.52,10.57,256000.0,8.3053,8.3448,8.3053,8.3448,256000.0
2009-04-13 13:00:00,10.56,10.6,10.53,10.58,417500.0,8.3369,8.3685,8.3132,8.3527,417500.0
2009-04-13 13:30:00,10.58,10.63,10.58,10.63,351500.0,8.3527,8.3921,8.3527,8.3921,351500.0
2009-04-13 14:00:00,10.64,10.66,10.61,10.62,449500.0,8.4,8.4158,8.3764,8.3843,449500.0
2009-04-13 14:30:00,10.62,10.66,10.61,10.61,438500.0,8.3843,8.4158,8.3764,8.3764,438500.0
2009-04-13 15:00:00,10.61,10.72,10.6,10.71,527500.0,8.3764,8.4632,8.3685,8.4553,527500.0
2009-04-13 15:30:00,10.71,10.75,10.69,10.69,725000.0,8.4553,8.4869,8.4395,8.4395,725000.0
2009-04-14 09:30:00,10.54,10.58,10.48,10.57,673500.0,8.3211,8.3527,8.2737,8.3448,673500.0
2009-04-14 10:00:00,10.57,10.63,10.55,10.63,740500.0,8.3448,8.3921,8.329,8.3921,740500.0
2009-04-14 10:30:00,10.62,10.69,10.62,10.65,471500.0,8.3843,8.4395,8.3843,8.4079,471500.0
2009-04-14 11:00:00,10.65,10.67,10.56,10.56,423500.0,8.4079,8.4237,8.3369,8.3369,423500.0
2009-04-14 11:30:00,10.56,10.6,10.55,10.56,518500.0,8.3369,8.3685,8.329,8.3369,518500.0
2009-04-14 12:00:00,10.56,10.56,10.49,10.55,378500.0,8.3369,8.3369,8.2816,8.329,378500.0
2009-04-14 12:30:00,10.55,10.56,10.43,10.44,547000.0,8.329,8.3369,8.2342,8.2421,547000.0
2009-04-14 13:00:00,10.44,10.46,10.42,10.46,516500.0,8.2421,8.2579,8.2264,8.2579,516500.0
2009-04-14 13:30:00,10.46,10.47,10.43,10.46,511000.0,8.2579,8.2658,8.2342,8.2579,511000.0
2009-04-14 14:00:00,10.46,10.51,10.41,10.5,716500.0,8.2579,8.2974,8.2185,8.2895,716500.0
2009-04-14 14:30:00,10.51,10.52,10.46,10.52,553000.0,8.2974,8.3053,8.2579,8.3053,553000.0
2009-04-14 15:00:00,10.53,10.55,10.48,10.5,835500.0,8.3132,8.329,8.2737,8.2895,835500.0
2009-04-14 15:30:00,10.5,10.5,10.41,10.43,1011500.0,8.2895,8.2895,8.2185,8.2342,1011500.0
2009-04-15 09:30:00,10.36,10.45,10.33,10.44,911000.0,8.179,8.25,8.1553,8.2421,911000.0
2009-04-15 10:00:00,10.44,10.49,10.43,10.46,604500.0,8.2421,8.2816,8.2342,8.2579,604500.0
2009-04-15 10:30:00,10.46,10.46,10.38,10.39,721500.0,8.2579,8.2579,8.1948,8.2027,721500.0
2009-04-15 11:00:00,10.39,10.39,10.35,10.38,524000.0,8.2027,8.2027,8.1711,8.1948,524000.0
2009-04-15 11:30:00,10.37,10.44,10.37,10.43,516500.0,8.1869,8.2421,8.1869,8.2342,516500.0
2009-04-15 12:00:00,10.43,10.45,10.42,10.43,623500.0,8.2342,8.25,8.2264,8.2342,623500.0
2009-04-15 12:30:00,10.43,10.48,10.43,10.47,343500.0,8.2342,8.2737,8.2342,8.2658,343500.0
2009-04-15 13:00:00,10.48,10.49,10.44,10.45,510000.0,8.2737,8.2816,8.2421,8.25,510000.0
2009-04-15 13:30:00,10.45,10.47,10.4,10.42,453000.0,8.25,8.2658,8.2106,8.2264,453000.0
2009-04-15 14:00:00,10.43,10.47,10.37,10.38,582500.0,8.2342,8.2658,8.1869,8.1948,582500.0
2009-04-15 14:30:00,10.37,10.39,10.36,10.38,603000.0,8.1869,8.2027,8.179,8.1948,603000.0
2009-04-15 15:00:00,10.37,10.47,10.37,10.45,777000.0,8.1869,8.2658,8.1869,8.25,777000.0
2009-04-15 15:30:00,10.46,10.57,10.44,10.54,2153000.0,8.2579,8.3448,8.2421,8.3211,2153000.0
2009-04-16 09:30:00,10.66,10.67,10.53,10.59,800500.0,8.4158,8.4237,8.3132,8.3606,800500.0
2009-04-16 10:00:00,10.59,10.61,10.54,10.6,665500.0,8.3606,8.3764,8.3211,8.3685,665500.0
2009-04-16 10:30:00,10.6,10.62,10.53,10.56,596000.0,8.3685,8.3843,8.3132,8.3369,596000.0
2009-04-16 11:00:00,10.56,10.6,10.55,10.6,518500.0,8.3369,8.3685,8.329,8.3685,518500.0
2009-04-16 11:30:00,10.6,10.65,10.59,10.63,338500.0,8.3685,8.4079,8.3606,8.3921,338500.0
2009-04-16 12:00:00,10.63,10.67,10.62,10.63,194000.0,8.3921,8.4237,8.3843,8.3921,194000.0
2009-04-16 12:30:00,10.63,10.71,10.63,10.7,254500.0,8.3921,8.4553,8.3921,8.4474,254500.0
2009-04-16 13:00:00,10.7,10.72,10.68,10.71,422500.0,8.4474,8.4632,8.4316,8.4553,422500.0
2009-04-16 13:30:00,10.71,10.72,10.65,10.69,404500.0,8.4553,8.4632,8.4079,8.4395,404500.0
2009-04-16 14:00:00,10.7,10.77,10.7,10.77,526500.0,8.4474,8.5027,8.4474,8.5027,526500.0
2009-04-16 14:30:00,10.78,10.87,10.78,10.85,499500.0,8.5106,8.5816,8.5106,8.5658,499500.0
2009-04-16 15:00:00,10.86,10.92,10.84,10.89,418000.0,8.5737,8.6211,8.5579,8.5974,418000.0
2009-04-16 15:30:00,10.89,10.92,10.83,10.84,809000.0,8.5974,8.6211,8.55,8.5579,809000.0
2009-04-17 09:30:00,10.87,10.87,10.77,10.83,967500.0,8.5816,8.5816,8.5027,8.55,967500.0
2009-04-17 10:00:00,10.83,10.88,10.81,10.84,554500.0,8.55,8.5895,8.5343,8.5579,554500.0
2009-04-17 10:30:00,10.84,10.84,10.77,10.79,386000.0,8.5579,8.5579,8.5027,8.5185,386000.0
2009-04-17 11:00:00,10.79,10.82,10.77,10.81,330000.0,8.5185,8.5421,8.5027,8.5343,330000.0
2009-04-17 11:30:00,10.81,10.87,10.8,10.85,389500.0,8.5343,8.5816,8.5264,8.5658,389500.0
2009-04-17 12:00:00,10.85,10.89,10.85,10.89,482000.0,8.5658,8.5974,8.5658,8.5974,482000.0
2009-04-17 12:30:00,10.89,10.91,10.85,10.9,486500.0,8.5974,8.6132,8.5658,8.6053,486500.0
2009-04-17 13:00:00,10.9,10.96,10.89,10.95,413000.0,8.6053,8.6527,8.5974,8.6448,413000.0
2009-04-17 13:30:00,10.95,11.0,10.94,10.99,340000.0,8.6448,8.6843,8.6369,8.6764,340000.0
2009-04-17 14:00:00,10.99,11.0,10.97,10.99,419000.0,8.6764,8.6843,8.6606,8.6764,419000.0
2009-04-17 14:30:00,10.99,11.04,10.96,10.96,435500.0,8.6764,8.7158,8.6527,8.6527,435500.0
2009-04-17 15:00:00,10.96,11.03,10.96,11.02,757000.0,8.6527,8.7079,8.6527,8.7,757000.0
2009-04-17 15:30:00,11.02,11.04,10.96,10.96,913500.0,8.7,8.7158,8.6527,8.6527,913500.0
2009-04-20 09:30:00,10.74,10.77,10.59,10.62,680500.0,8.479,8.5027,8.3606,8.3843,680500.0
2009-04-20 10:00:00,10.62,10.62,10.52,10.54,579500.0,8.3843,8.3843,8.3053,8.3211,579500.0
2009-04-20 10:30:00,10.53,10.55,10.48,10.49,631500.0,8.3132,8.329,8.2737,8.2816,631500.0
2009-04-20 11:00:00,10.49,10.51,10.46,10.5,495000.0,8.2816,8.2974,8.2579,8.2895,495000.0
2009-04-20 11:30:00,10.5,10.51,10.47,10.48,614500.0,8.2895,8.2974,8.2658,8.2737,614500.0
2009-04-20 12:00:00,10.49,10.49,10.46,10.47,449500.0,8.2816,8.2816,8.2579,8.2658,449500.0
2009-04-20 12:30:00,10.47,10.48,10.44,10.48,373000.0,8.2658,8.2737,8.2421,8.2737,373000.0
2009-04-20 13:00:00,10.48,10.48,10.43,10.44,344500.0,8.2737,8.2737,8.2342,8.2421,344500.0
2009-04-20 13:30:00,10.43,10.49,10.43,10.47,434500.0,8.2342,8.2816,8.2342,8.2658,434500.0
2009-04-20 14:00:00,10.47,10.47,10.44,10.45,397000.0,8.2658,8.2658,8.2421,8.25,397000.0
2009-04-20 14:30:00,10.45,10.48,10.42,10.42,845000.0,8.25,8.2737,8.2264,8.2264,845000.0
2009-04-20 15:00:00,10.42,10.44,10.4,10.42,501000.0,8.2264,8.2421,8.2106,8.2264,501000.0
2009-04-20 15:30:00,10.42,10.48,10.39,10.4,1034000.0,8.2264,8.2737,8.2027,8.2106,1034000.0
2009-04-21 09:30:00,10.34,10.47,10.31,10.44,1034000.0,8.1632,8.2658,8.1395,8.2421,1034000.0
2009-04-21 10:00:00,10.43,10.45,10.36,10.37,904000.0,8.2342,8.25,8.179,8.1869,904000.0
2009-04-21 10:30:00,10.37,10.45,10.34,10.45,778000.0,8.1869,8.25,8.1632,8.25,778000.0
2009-04-21 11:00:00,10.46,10.57,10.46,10.54,938500.0,8.2579,8.3448,8.2579,8.3211,938500.0
2009-04-21 11:30:00,10.54,10.6,10.53,10.58,870000.0,8.3211,8.3685,8.3132,8.3527,870000.0
2009-04-21 12:00:00,10.58,10.62,10.58,10.6,645500.0,8.3527,8.3843,8.3527,8.3685,645500.0
2009-04-21 12:30:00,10.6,10.65,10.6,10.6,740000.0,8.3685,8.4079,8.3685,8.3685,740000.0
2009-04-21 13:00:00,10.6,10.63,10.57,10.58,1026000.0,8.3685,8.3921,8.3448,8.3527,1026000.0
2009-04-21 13:30:00,10.58,10.59,10.54,10.56,890500.0,8.3527,8.3606,8.3211,8.3369,890500.0
2009-04-21 14:00:00,10.56,10.59,10.52,10.56,642500.0,8.3369,8.3606,8.3053,8.3369,642500.0
2009-04-21 14:30:00,10.57,10.62,10.57,10.59,915500.0,8.3448,8.3843,8.3448,8.3606,915500.0
2009-04-21 15:00:00,10.59,10.7,10.58,10.62,1086000.0,8.3606,8.4474,8.3527,8.3843,1086000.0
2009-04-21 15:30:00,10.63,10.7,10.59,10.7,1216500.0,8.3921,8.4474,8.3606,8.4474,1216500.0
2009-04-22 09:30:00,10.55,10.66,10.52,10.65,1288500.0,8.329,8.4158,8.3053,8.4079,1288500.0
2009-04-22 10:00:00,10.66,10.88,10.66,10.87,1400500.0,8.4158,8.5895,8.4158,8.5816,1400500.0
2009-04-22 10:30:00,10.87,10.89,10.83,10.84,1444500.0,8.5816,8.5974,8.55,8.5579,1444500.0
2009-04-22 11:00:00,10.83,10.89,10.83,10.89,1657500.0,8.55,8.5974,8.55,8.5974,1657500.0
2009-04-22 11:30:00,10.9,10.94,10.89,10.94,1202500.0,8.6053,8.6369,8.5974,8.6369,1202500.0
2009-04-22 12:00:00,10.95,10.95,10.87,10.87,986500.0,8.6448,8.6448,8.5816,8.5816,986500.0
2009-04-22 12:30:00,10.87,10.87,10.78,10.82,1255500.0,8.5816,8.5816,8.5106,8.5421,1255500.0
2009-04-22 13:00:00,10.82,10.89,10.79,10.88,1539000.0,8.5421,8.5974,8.5185,8.5895,1539000.0
2009-04-22 13:30:00,10.88,10.92,10.84,10.84,1238000.0,8.5895,8.6211,8.5579,8.5579,1238000.0
2009-04-22 14:00:00,10.84,10.92,10.83,10.92,1882500.0,8.5579,8.6211,8.55,8.6211,1882500.0
2009-04-22 14:30:00,10.92,10.99,10.92,10.93,1667500.0,8.6211,8.6764,8.6211,8.629,1667500.0
2009-04-22 15:00:00,10.93,11.0,10.9,10.92,2378000.0,8.629,8.6843,8.6053,8.6211,2378000.0
2009-04-22 15:30:00,10.92,10.94,10.71,10.72,1896500.0,8.6211,8.6369,8.4553,8.4632,1896500.0
2009-04-23 09:30:00,10.77,10.78,10.65,10.65,2286000.0,8.5027,8.5106,8.4079,8.4079,2286000.0
2009-04-23 10:00:00,10.65,10.67,10.55,10.66,751500.0,8.4079,8.4237,8.329,8.4158,751500.0
2009-04-23 10:30:00,10.66,10.7,10.57,10.57,748000.0,8.4158,8.4474,8.3448,8.3448,748000.0
2009-04-23 11:00:00,10.56,10.6,10.5,10.53,518500.0,8.3369,8.3685,8.2895,8.3132,518500.0
2009-04-23 11:30:00,10.53,10.55,10.5,10.52,659500.0,8.3132,8.329,8.2895,8.3053,659500.0
2009-04-23 12:00:00,10.52,10.6,10.51,10.58,719500.0,8.3053,8.3685,8.2974,8.3527,719500.0
2009-04-23 12:30:00,10.58,10.62,10.54,10.61,680500.0,8.3527,8.3843,8.3211,8.3764,680500.0
2009-04-23 13:00:00,10.61,10.68,10.6,10.66,1146000.0,8.3764,8.4316,8.3685,8.4158,1146000.0
2009-04-23 13:30:00,10.66,10.67,10.56,10.6,1424500.0,8.4158,8.4237,8.3369,8.3685,1424500.0
2009-04-23 14:00:00,10.6,10.61,10.54,10.6,1404000.0,8.3685,8.3764,8.3211,8.3685,1404000.0
2009-04-23 14:30:00,10.61,10.67,10.58,10.6,1374000.0,8.3764,8.4237,8.3527,8.3685,1374000.0
2009-04-23 15:00:00,10.59,10.61,10.52,10.57,1665000.0,8.3606,8.3764,8.3053,8.3448,1665000.0
2009-04-23 15:30:00,10.57,10.71,10.53,10.71,1922500.0,8.3448,8.4553,8.3132,8.4553,1922500.0
2009-04-24 09:30:00,10.81,10.83,10.71,10.83,1503500.0,8.5343,8.55,8.4553,8.55,1503500.0
2009-04-24 10:00:00,10.84,10.89,10.78,10.82,1336500.0,8.5579,8.5974,8.5106,8.5421,1336500.0
2009-04-24 10:30:00,10.83,10.89,10.82,10.87,997500.0,8.55,8.5974,8.5421,8.5816,997500.0
2009-04-24 11:00:00,10.88,10.9,10.85,10.89,707000.0,8.5895,8.6053,8.5658,8.5974,707000.0
2009-04-24 11:30:00,10.89,10.94,10.89,10.93,776500.0,8.5974,8.6369,8.5974,8.629,776500.0
2009-04-24 12:00:00,10.93,10.94,10.9,10.92,834000.0,8.629,8.6369,8.6053,8.6211,834000.0
2009-04-24 12:30:00,10.92,10.98,10.92,10.96,701500.0,8.6211,8.6685,8.6211,8.6527,701500.0
2009-04-24 13:00:00,10.97,10.99,10.95,10.97,585000.0,8.6606,8.6764,8.6448,8.6606,585000.0
2009-04-24 13:30:00,10.97,10.97,10.92,10.93,563000.0,8.6606,8.6606,8.6211,8.629,563000.0
2009-04-24 14:00:00,10.94,10.99,10.81,10.93,2372500.0,8.6369,8.6764,8.5343,8.629,2372500.0
2009-04-24 14:30:00,10.94,11.04,10.93,11.04,1008000.0,8.6369,8.7158,8.629,8.7158,1008000.0
2009-04-24 15:00:00,11.04,11.06,11.0,11.02,931000.0,8.7158,8.7316,8.6843,8.7,931000.0
2009-04-24 15:30:00,11.03,11.05,10.93,10.96,1413500.0,8.7079,8.7237,8.629,8.6527,1413500.0
2009-04-27 09:30:00,10.81,10.92,10.78,10.91,655500.0,8.5343,8.6211,8.5106,8.6132,655500.0
2009-04-27 10:00:00,10.92,10.95,10.84,10.93,759000.0,8.6211,8.6448,8.5579,8.629,759000.0
2009-04-27 10:30:00,10.92,11.01,10.9,11.0,366500.0,8.6211,8.6921,8.6053,8.6843,366500.0
2009-04-27 11:00:00,11.01,11.03,10.98,11.01,304500.0,8.6921,8.7079,8.6685,8.6921,304500.0
2009-04-27 11:30:00,11.02,11.02,10.98,11.0,262000.0,8.7,8.7,8.6685,8.6843,262000.0
2009-04-27 12:00:00,11.0,11.04,10.98,10.98,253500.0,8.6843,8.7158,8.6685,8.6685,253500.0
2009-04-27 12:30:00,10.99,10.99,10.91,10.94,232000.0,8.6764,8.6764,8.6132,8.6369,232000.0
2009-04-27 13:00:00,10.93,10.94,10.86,10.86,421000.0,8.629,8.6369,8.5737,8.5737,421000.0
2009-04-27 13:30:00,10.86,10.87,10.81,10.84,633000.0,8.5737,8.5816,8.5343,8.5579,633000.0
2009-04-27 14:00:00,10.83,10.84,10.79,10.84,737500.0,8.55,8.5579,8.5185,8.5579,737500.0
2009-04-27 14:30:00,10.84,10.88,10.84,10.87,357500.0,8.5579,8.5895,8.5579,8.5816,357500.0
2009-04-27 15:00:00,10.87,10.9,10.8,10.85,770000.0,8.5816,8.6053,8.5264,8.5658,770000.0
2009-04-27 15:30:00,10.85,10.92,10.82,10.86,1262500.0,8.5658,8.6211,8.5421,8.5737,1262500.0
2009-04-28 09:30:00,10.76,10.83,10.7,10.82,1052500.0,8.4948,8.55,8.4474,8.5421,1052500.0
2009-04-28 10:00:00,10.83,10.94,10.83,10.94,462000.0,8.55,8.6369,8.55,8.6369,462000.0
2009-04-28 10:30:00,10.94,10.99,10.92,10.93,380000.0,8.6369,8.6764,8.6211,8.629,380000.0
2009-04-28 11:00:00,10.93,10.95,10.9,10.92,353500.0,8.629,8.6448,8.6053,8.6211,353500.0
2009-04-28 11:30:00,10.92,10.95,10.9,10.93,287500.0,8.6211,8.6448,8.6053,8.629,287500.0
2009-04-28 12:00:00,10.93,11.0,10.93,10.99,301500.0,8.629,8.6843,8.629,8.6764,301500.0
2009-04-28 12:30:00,10.99,11.02,10.97,11.01,194500.0,8.6764,8.7,8.6606,8.6921,194500.0
2009-04-28 13:00:00,11.01,11.03,10.94,10.96,275000.0,8.6921,8.7079,8.6369,8.6527,275000.0
2009-04-28 13:30:00,10.95,10.99,10.94,10.95,299500.0,8.6448,8.6764,8.6369,8.6448,299500.0
2009-04-28 14:00:00,10.96,11.03,10.95,11.02,348500.0,8.6527,8.7079,8.6448,8.7,348500.0
2009-04-28 14:30:00,11.02,11.06,11.0,11.0,270500.0,8.7,8.7316,8.6843,8.6843,270500.0
2009-04-28 15:00:00,11.01,11.03,10.95,10.95,563500.0,8.6921,8.7079,8.6448,8.6448,563500.0
2009-04-28 15:30:00,10.94,10.97,10.89,10.91,623500.0,8.6369,8.6606,8.5974,8.6132,623500.0
2009-04-29 09:30:00,11.03,11.06,10.98,11.06,608500.0,8.7079,8.7316,8.6685,8.7316,608500.0
2009-04-29 10:00:00,11.06,11.11,11.03,11.11,630500.0,8.7316,8.7711,8.7079,8.7711,630500.0
2009-04-29 10:30:00,11.11,11.17,11.1,11.17,469500.0,8.7711,8.8185,8.7632,8.8185,469500.0
2009-04-29 11:00:00,11.17,11.23,11.16,11.22,300000.0,8.8185,8.8658,8.8106,8.8579,300000.0
2009-04-29 11:30:00,11.22,11.23,11.19,11.19,329500.0,8.8579,8.8658,8.8343,8.8343,329500.0
2009-04-29 12:00:00,11.19,11.21,11.17,11.19,369500.0,8.8343,8.85,8.8185,8.8343,369500.0
2009-04-29 12:30:00,11.19,11.2,11.18,11.19,166000.0,8.8343,8.8421,8.8264,8.8343,166000.0
2009-04-29 13:00:00,11.19,11.26,11.19,11.26,306500.0,8.8343,8.8895,8.8343,8.8895,306500.0
2009-04-29 13:30:00,11.26,11.27,11.24,11.24,208000.0,8.8895,8.8974,8.8737,8.8737,208000.0
2009-04-29 14:00:00,11.23,11.27,11.18,11.24,453000.0,8.8658,8.8974,8.8264,8.8737,453000.0
2009-04-29 14:30:00,11.25,11.32,11.22,11.26,599500.0,8.8816,8.9369,8.8579,8.8895,599500.0
2009-04-29 15:00:00,11.26,11.28,11.16,11.18,581000.0,8.8895,8.9053,8.8106,8.8264,581000.0
2009-04-29 15:30:00,11.18,11.23,11.13,11.21,892000.0,8.8264,8.8658,8.7869,8.85,892000.0
2009-04-30 09:30:00,11.36,11.41,11.29,11.39,1342000.0,8.9685,9.0079,8.9132,8.9921,1342000.0
2009-04-30 10:00:00,11.39,11.46,11.39,11.45,710500.0,8.9921,9.0474,8.9921,9.0395,710500.0
2009-04-30 10:30:00,11.45,11.45,11.4,11.44,664000.0,9.0395,9.0395,9.0,9.0316,664000.0
2009-04-30 11:00:00,11.44,11.47,11.43,11.46,347000.0,9.0316,9.0553,9.0237,9.0474,347000.0
2009-04-30 11:30:00,11.46,11.47,11.4,11.4,520500.0,9.0474,9.0553,9.0,9.0,520500.0
2009-04-30 12:00:00,11.4,11.41,11.37,11.41,596000.0,9.0,9.0079,8.9764,9.0079,596000.0
2009-04-30 12:30:00,11.41,11.41,11.25,11.29,1254000.0,9.0079,9.0079,8.8816,8.9132,1254000.0
2009-04-30 13:00:00,11.29,11.32,11.19,11.22,955500.0,8.9132,8.9369,8.8343,8.8579,955500.0
2009-04-30 13:30:00,11.21,11.28,11.2,11.27,754000.0,8.85,8.9053,8.8421,8.8974,754000.0
2009-04-30 14:00:00,11.27,11.32,11.24,11.31,876500.0,8.8974,8.9369,8.8737,8.929,876500.0
2009-04-30 14:30:00,11.31,11.32,11.24,11.29,1116000.0,8.929,8.9369,8.8737,8.9132,1116000.0
2009-04-30 15:00:00,11.3,11.3,11.17,11.23,1638000.0,8.9211,8.9211,8.8185,8.8658,1638000.0
2009-04-30 15:30:00,11.23,11.3,11.18,11.18,2954000.0,8.8658,8.9211,8.8264,8.8264,2954000.0
2009-05-01 09:30:00,11.11,11.14,11.06,11.14,1302500.0,8.7711,8.7948,8.7316,8.7948,1302500.0
2009-05-01 10:00:00,11.14,11.18,11.06,11.08,509500.0,8.7948,8.8264,8.7316,8.7474,509500.0
2009-05-01 10:30:00,11.08,11.15,11.07,11.12,533000.0,8.7474,8.8027,8.7395,8.779,533000.0
2009-05-01 11:00:00,11.12,11.2,11.12,11.17,526000.0,8.779,8.8421,8.779,8.8185,526000.0
2009-05-01 11:30:00,11.17,11.17,11.12,11.12,491000.0,8.8185,8.8185,8.779,8.779,491000.0
2009-05-01 12:00:00,11.13,11.18,11.11,11.15,154000.0,8.7869,8.8264,8.7711,8.8027,154000.0
2009-05-01 12:30:00,11.14,11.21,11.14,11.19,291500.0,8.7948,8.85,8.7948,8.8343,291500.0
2009-05-01 13:00:00,11.19,11.23,11.18,11.23,326000.0,8.8343,8.8658,8.8264,8.8658,326000.0
2009-05-01 13:30:00,11.23,11.26,11.2,11.22,359000.0,8.8658,8.8895,8.8421,8.8579,359000.0
2009-05-01 14:00:00,11.22,11.23,11.18,11.19,451500.0,8.8579,8.8658,8.8264,8.8343,451500.0
2009-05-01 14:30:00,11.18,11.19,11.15,11.16,297500.0,8.8264,8.8343,8.8027,8.8106,297500.0
2009-05-01 15:00:00,11.17,11.21,11.11,11.11,1139000.0,8.8185,8.85,8.7711,8.7711,1139000.0
2009-05-01 15:30:00,11.12,11.17,11.1,11.16,840500.0,8.779,8.8185,8.7632,8.8106,840500.0
2009-05-04 09:30:00,11.27,11.35,11.23,11.34,652500.0,8.8974,8.9606,8.8658,8.9527,652500.0
2009-05-04 10:00:00,11.35,11.46,11.34,11.44,789500.0,8.9606,9.0474,8.9527,9.0316,789500.0
2009-05-04 10:30:00,11.44,11.44,11.4,11.41,379000.0,9.0316,9.0316,9.0,9.0079,379000.0
2009-05-04 11:00:00,11.41,11.47,11.41,11.44,1781500.0,9.0079,9.0553,9.0079,9.0316,1781500.0
2009-05-04 11:30:00,11.44,11.46,11.41,11.42,994500.0,9.0316,9.0474,9.0079,9.0158,994500.0
2009-05-04 12:00:00,11.42,11.46,11.37,11.38,689000.0,9.0158,9.0474,8.9764,8.9843,689000.0
2009-05-04 12:30:00,11.38,11.43,11.37,11.4,434500.0,8.9843,9.0237,8.9764,9.0,434500.0
2009-05-04 13:00:00,11.4,11.44,11.4,11.43,407500.0,9.0,9.0316,9.0,9.0237,407500.0
2009-05-04 13:30:00,11.43,11.47,11.43,11.46,474500.0,9.0237,9.0553,9.0237,9.0474,474500.0
2009-05-04 14:00:00,11.46,11.49,11.43,11.48,603500.0,9.0474,9.0711,9.0237,9.0632,603500.0
2009-05-04 14:30:00,11.49,11.49,11.44,11.46,876500.0,9.0711,9.0711,9.0316,9.0474,876500.0
2009-05-04 15:00:00,11.46,11.51,11.46,11.49,914500.0,9.0474,9.0869,9.0474,9.0711,914500.0
2009-05-04 15:30:00,11.5,11.62,11.47,11.61,787500.0,9.079,9.1737,9.0553,9.1658,787500.0
2009-05-05 09:30:00,11.56,11.62,11.5,11.53,972500.0,9.1264,9.1737,9.079,9.1027,972500.0
2009-05-05 10:00:00,11.53,11.56,11.49,11.51,897000.0,9.1027,9.1264,9.0711,9.0869,897000.0
2009-05-05 10:30:00,11.51,11.51,11.41,11.41,554500.0,9.0869,9.0869,9.0079,9.0079,554500.0
2009-05-05 11:00:00,11.4,11.46,11.4,11.45,515500.0,9.0,9.0474,9.0,9.0395,515500.0
2009-05-05 11:30:00,11.45,11.51,11.45,11.48,502000.0,9.0395,9.0869,9.0395,9.0632,502000.0
2009-05-05 12:00:00,11.49,11.5,11.47,11.49,355000.0,9.0711,9.079,9.0553,9.0711,355000.0
2009-05-05 12:30:00,11.49,11.49,11.45,11.47,315500.0,9.0711,9.0711,9.0395,9.0553,315500.0
2009-05-05 13:00:00,11.47,11.5,11.45,11.46,440000.0,9.0553,9.079,9.0395,9.0474,440000.0
2009-05-05 13:30:00,11.46,11.49,11.44,11.48,458000.0,9.0474,9.0711,9.0316,9.0632,458000.0
2009-05-05 14:00:00,11.48,11.5,11.43,11.43,473000.0,9.0632,9.079,9.0237,9.0237,473000.0
2009-05-05 14:30:00,11.44,11.49,11.42,11.47,737500.0,9.0316,9.0711,9.0158,9.0553,737500.0
2009-05-05 15:00:00,11.46,11.51,11.46,11.5,905500.0,9.0474,9.0869,9.0474,9.079,905500.0
2009-05-05 15:30:00,11.5,11.58,11.5,11.52,805000.0,9.079,9.1421,9.079,9.0948,805000.0
2009-05-06 09:30:00,11.67,11.7,11.58,11.61,997500.0,9.2132,9.2369,9.1421,9.1658,997500.0
2009-05-06 10:00:00,11.62,11.63,11.41,11.41,1064000.0,9.1737,9.1816,9.0079,9.0079,1064000.0
2009-05-06 10:30:00,11.41,11.49,11.39,11.48,627000.0,9.0079,9.0711,8.9921,9.0632,627000.0
2009-05-06 11:00:00,11.48,11.49,11.43,11.45,714000.0,9.0632,9.0711,9.0237,9.0395,714000.0
2009-05-06 11:30:00,11.45,11.51,11.43,11.5,487500.0,9.0395,9.0869,9.0237,9.079,487500.0
2009-05-06 12:00:00,11.51,11.58,11.5,11.57,460500.0,9.0869,9.1421,9.079,9.1343,460500.0
2009-05-06 12:30:00,11.57,11.58,11.5,11.51,291500.0,9.1343,9.1421,9.079,9.0869,291500.0
2009-05-06 13:00:00,11.51,11.52,11.46,11.46,537500.0,9.0869,9.0948,9.0474,9.0474,537500.0
2009-05-06 13:30:00,11.46,11.56,11.45,11.55,485500.0,9.0474,9.1264,9.0395,9.1185,485500.0
2009-05-06 14:00:00,11.56,11.63,11.55,11.63,668500.0,9.1264,9.1816,9.1185,9.1816,668500.0
2009-05-06 14:30:00,11.63,11.65,11.59,11.61,894000.0,9.1816,9.1974,9.15,9.1658,894000.0
2009-05-06 15:00:00,11.62,11.63,11.52,11.55,1210000.0,9.1737,9.1816,9.0948,9.1185,1210000.0
2009-05-06 15:30:00,11.55,11.63,11.52,11.63,1407500.0,9.1185,9.1816,9.0948,9.1816,1407500.0
2009-05-07 09:30:00,11.77,11.79,11.65,11.66,1003500.0,9.2921,9.3079,9.1974,9.2053,1003500.0
2009-05-07 10:00:00,11.66,11.68,11.49,11.5,847000.0,9.2053,9.2211,9.0711,9.079,847000.0
2009-05-07 10:30:00,11.5,11.54,11.45,11.52,338500.0,9.079,9.1106,9.0395,9.0948,338500.0
2009-05-07 11:00:00,11.52,11.54,11.43,11.46,443500.0,9.0948,9.1106,9.0237,9.0474,443500.0
2009-05-07 11:30:00,11.46,11.52,11.45,11.51,554000.0,9.0474,9.0948,9.0395,9.0869,554000.0
2009-05-07 12:00:00,11.51,11.51,11.46,11.48,435500.0,9.0869,9.0869,9.0474,9.0632,435500.0
2009-05-07 12:30:00,11.48,11.53,11.47,11.51,362000.0,9.0632,9.1027,9.0553,9.0869,362000.0
2009-05-07 13:00:00,11.52,11.52,11.42,11.43,523500.0,9.0948,9.0948,9.0158,9.0237,523500.0
2009-05-07 13:30:00,11.42,11.43,11.32,11.36,542000.0,9.0158,9.0237,8.9369,8.9685,542000.0
2009-05-07 14:00:00,11.35,11.36,11.29,11.33,455000.0,8.9606,8.9685,8.9132,8.9448,455000.0
2009-05-07 14:30:00,11.33,11.33,11.27,11.3,536500.0,8.9448,8.9448,8.8974,8.9211,536500.0
2009-05-07 15:00:00,11.31,11.36,11.28,11.34,540000.0,8.929,8.9685,8.9053,8.9527,540000.0
2009-05-07 15:30:00,11.34,11.37,11.26,11.34,879000.0,8.9527,8.9764,8.8895,8.9527,879000.0
2009-05-08 09:30:00,11.49,11.67,11.48,11.6,762500.0,9.0711,9.2132,9.0632,9.1579,762500.0
2009-05-08 10:00:00,11.6,11.6,11.41,11.44,744000.0,9.1579,9.1579,9.0079,9.0316,744000.0
2009-05-08 10:30:00,11.44,11.49,11.42,11.45,784500.0,9.0316,9.0711,9.0158,9.0395,784500.0
2009-05-08 11:00:00,11.46,11.53,11.46,11.49,702000.0,9.0474,9.1027,9.0474,9.0711,702000.0
2009-05-08 11:30:00,11.49,11.56,11.49,11.56,684500.0,9.0711,9.1264,9.0711,9.1264,684500.0
2009-05-08 12:00:00,11.56,11.63,11.55,11.59,871500.0,9.1264,9.1816,9.1185,9.15,871500.0
2009-05-08 12:30:00,11.59,11.64,11.57,11.64,625000.0,9.15,9.1895,9.1343,9.1895,625000.0
2009-05-08 13:00:00,11.65,11.66,11.61,11.63,1110000.0,9.1974,9.2053,9.1658,9.1816,1110000.0
2009-05-08 13:30:00,11.64,11.64,11.59,11.6,577500.0,9.1895,9.1895,9.15,9.1579,577500.0
2009-05-08 14:00:00,11.6,11.69,11.6,11.67,657500.0,9.1579,9.229,9.1579,9.2132,657500.0
2009-05-08 14:30:00,11.67,11.74,11.67,11.7,396000.0,9.2132,9.2685,9.2132,9.2369,396000.0
2009-05-08 15:00:00,11.7,11.71,11.62,11.67,465500.0,9.2369,9.2448,9.1737,9.2132,465500.0
2009-05-08 15:30:00,11.66,11.72,11.63,11.7,889500.0,9.2053,9.2527,9.1816,9.2369,889500.0
2009-05-11 09:30:00,11.5,11.52,11.39,11.43,811500.0,9.079,9.0948,8.9921,9.0237,811500.0
2009-05-11 10:00:00,11.42,11.53,11.41,11.5,475500.0,9.0158,9.1027,9.0079,9.079,475500.0
2009-05-11 10:30:00,11.5,11.59,11.47,11.55,529500.0,9.079,9.15,9.0553,9.1185,529500.0
2009-05-11 11:00:00,11.55,11.59,11.52,11.54,317000.0,9.1185,9.15,9.0948,9.1106,317000.0
2009-05-11 11:30:00,11.54,11.54,11.5,11.5,347000.0,9.1106,9.1106,9.079,9.079,347000.0
2009-05-11 12:00:00,11.49,11.54,11.47,11.52,285500.0,9.0711,9.1106,9.0553,9.0948,285500.0
2009-05-11 12:30:00,11.52,11.54,11.49,11.5,287000.0,9.0948,9.1106,9.0711,9.079,287000.0
2009-05-11 13:00:00,11.5,11.54,11.47,11.53,285000.0,9.079,9.1106,9.0553,9.1027,285000.0
2009-05-11 13:30:00,11.53,11.58,11.52,11.55,336500.0,9.1027,9.1421,9.0948,9.1185,336500.0
2009-05-11 14:00:00,11.55,11.55,11.51,11.54,429500.0,9.1185,9.1185,9.0869,9.1106,429500.0
2009-05-11 14:30:00,11.54,11.57,11.52,11.55,474000.0,9.1106,9.1343,9.0948,9.1185,474000.0
2009-05-11 15:00:00,11.55,11.56,11.49,11.51,558500.0,9.1185,9.1264,9.0711,9.0869,558500.0
2009-05-11 15:30:00,11.52,11.52,11.45,11.47,579500.0,9.0948,9.0948,9.0395,9.0553,579500.0
2009-05-12 09:30:00,11.52,11.59,11.35,11.41,787000.0,9.0948,9.15,8.9606,9.0079,787000.0
2009-05-12 10:00:00,11.41,11.41,11.29,11.32,1364500.0,9.0079,9.0079,8.9132,8.9369,1364500.0
2009-05-12 10:30:00,11.31,11.32,11.25,11.31,531000.0,8.929,8.9369,8.8816,8.929,531000.0
2009-05-12 11:00:00,11.31,11.33,11.26,11.27,321500.0,8.929,8.9448,8.8895,8.8974,321500.0
2009-05-12 11:30:00,11.27,11.3,11.23,11.26,417000.0,8.8974,8.9211,8.8658,8.8895,417000.0
2009-05-12 12:00:00,11.26,11.27,11.18,11.2,416500.0,8.8895,8.8974,8.8264,8.8421,416500.0
2009-05-12 12:30:00,11.2,11.21,11.14,11.14,324500.0,8.8421,8.85,8.7948,8.7948,324500.0
2009-05-12 13:00:00,11.14,11.2,11.14,11.18,613500.0,8.7948,8.8421,8.7948,8.8264,613500.0
2009-05-12 13:30:00,11.17,11.22,11.16,11.18,465000.0,8.8185,8.8579,8.8106,8.8264,465000.0
2009-05-12 14:00:00,11.18,11.24,11.17,11.21,509000.0,8.8264,8.8737,8.8185,8.85,509000.0
2009-05-12 14:30:00,11.21,11.37,11.2,11.35,794000.0,8.85,8.9764,8.8421,8.9606,794000.0
2009-05-12 15:00:00,11.35,11.43,11.33,11.39,812500.0,8.9606,9.0237,8.9448,8.9921,812500.0
2009-05-12 15:30:00,11.39,11.41,11.31,11.34,1025500.0,8.9921,9.0079,8.929,8.9527,1025500.0
2009-05-13 09:30:00,11.15,11.16,11.03,11.06,560500.0,8.8027,8.8106,8.7079,8.7316,560500.0
2009-05-13 10:00:00,11.06,11.09,11.0,11.08,648500.0,8.7316,8.7553,8.6843,8.7474,648500.0
2009-05-13 10:30:00,11.09,11.09,11.0,11.0,446500.0,8.7553,8.7553,8.6843,8.6843,446500.0
2009-05-13 11:00:00,10.99,11.01,10.95,10.98,559500.0,8.6764,8.6921,8.6448,8.6685,559500.0
2009-05-13 11:30:00,10.98,10.98,10.93,10.95,570000.0,8.6685,8.6685,8.629,8.6448,570000.0
2009-05-13 12:00:00,10.94,10.98,10.94,10.96,509500.0,8.6369,8.6685,8.6369,8.6527,509500.0
2009-05-13 12:30:00,10.96,10.96,10.88,10.88,228000.0,8.6527,8.6527,8.5895,8.5895,228000.0
2009-05-13 13:00:00,10.88,10.89,10.84,10.84,370000.0,8.5895,8.5974,8.5579,8.5579,370000.0
2009-05-13 13:30:00,10.85,10.92,10.83,10.92,534500.0,8.5658,8.6211,8.55,8.6211,534500.0
2009-05-13 14:00:00,10.92,10.92,10.83,10.87,741000.0,8.6211,8.6211,8.55,8.5816,741000.0
2009-05-13 14:30:00,10.85,10.9,10.85,10.9,257000.0,8.5658,8.6053,8.5658,8.6053,257000.0
2009-05-13 15:00:00,10.91,10.91,10.84,10.86,509000.0,8.6132,8.6132,8.5579,8.5737,509000.0
2009-05-13 15:30:00,10.86,10.9,10.84,10.86,967000.0,8.5737,8.6053,8.5579,8.5737,967000.0
2009-05-14 09:30:00,10.87,10.97,10.81,10.85,578500.0,8.5816,8.6606,8.5343,8.5658,578500.0
2009-05-14 10:00:00,10.86,10.96,10.86,10.89,569000.0,8.5737,8.6527,8.5737,8.5974,569000.0
2009-05-14 10:30:00,10.89,10.94,10.88,10.92,347000.0,8.5974,8.6369,8.5895,8.6211,347000.0
2009-05-14 11:00:00,10.93,11.02,10.92,11.0,288500.0,8.629,8.7,8.6211,8.6843,288500.0
2009-05-14 11:30:00,11.01,11.02,10.97,11.0,280500.0,8.6921,8.7,8.6606,8.6843,280500.0
2009-05-14 12:00:00,11.0,11.07,11.0,11.05,268000.0,8.6843,8.7395,8.6843,8.7237,268000.0
2009-05-14 12:30:00,11.05,11.09,11.05,11.05,182000.0,8.7237,8.7553,8.7237,8.7237,182000.0
2009-05-14 13:00:00,11.04,11.06,10.99,11.0,144000.0,8.7158,8.7316,8.6764,8.6843,144000.0
2009-05-14 13:30:00,11.0,11.07,11.0,11.03,191000.0,8.6843,8.7395,8.6843,8.7079,191000.0
2009-05-14 14:00:00,11.03,11.1,11.03,11.08,363500.0,8.7079,8.7632,8.7079,8.7474,363500.0
2009-05-14 14:30:00,11.08,11.13,11.07,11.08,408000.0,8.7474,8.7869,8.7395,8.7474,408000.0
2009-05-14 15:00:00,11.09,11.1,11.04,11.05,726000.0,8.7553,8.7632,8.7158,8.7237,726000.0
2009-05-14 15:30:00,11.04,11.07,10.97,11.0,946500.0,8.7158,8.7395,8.6606,8.6843,946500.0
2009-05-15 09:30:00,10.96,11.07,10.93,11.01,1065500.0,8.6527,8.7395,8.629,8.6921,1065500.0
2009-05-15 10:00:00,11.0,11.04,10.97,11.03,526000.0,8.6843,8.7158,8.6606,8.7079,526000.0
2009-05-15 10:30:00,11.03,11.11,11.02,11.07,388500.0,8.7079,8.7711,8.7,8.7395,388500.0
2009-05-15 11:00:00,11.07,11.08,11.01,11.02,525500.0,8.7395,8.7474,8.6921,8.7,525500.0
2009-05-15 11:30:00,11.02,11.03,10.92,10.92,373500.0,8.7,8.7079,8.6211,8.6211,373500.0
2009-05-15 12:00:00,10.92,10.97,10.91,10.96,268000.0,8.6211,8.6606,8.6132,8.6527,268000.0
2009-05-15 12:30:00,10.97,10.97,10.92,10.93,246000.0,8.6606,8.6606,8.6211,8.629,246000.0
2009-05-15 13:00:00,10.93,10.95,10.91,10.91,185500.0,8.629,8.6448,8.6132,8.6132,185500.0
2009-05-15 13:30:00,10.91,10.92,10.88,10.9,257500.0,8.6132,8.6211,8.5895,8.6053,257500.0
2009-05-15 14:00:00,10.9,10.94,10.88,10.91,264500.0,8.6053,8.6369,8.5895,8.6132,264500.0
2009-05-15 14:30:00,10.91,10.92,10.86,10.88,227000.0,8.6132,8.6211,8.5737,8.5895,227000.0
2009-05-15 15:00:00,10.88,10.94,10.85,10.94,480000.0,8.5895,8.6369,8.5658,8.6369,480000.0
2009-05-15 15:30:00,10.94,10.95,10.9,10.91,742500.0,8.6369,8.6448,8.6053,8.6132,742500.0
2009-05-18 09:30:00,11.02,11.1,11.01,11.05,651500.0,8.7,8.7632,8.6921,8.7237,651500.0
2009-05-18 10:00:00,11.06,11.07,10.99,11.05,652500.0,8.7316,8.7395,8.6764,8.7237,652500.0
2009-05-18 10:30:00,11.06,11.13,11.06,11.12,398500.0,8.7316,8.7869,8.7316,8.779,398500.0
2009-05-18 11:00:00,11.12,11.13,11.08,11.11,421000.0,8.779,8.7869,8.7474,8.7711,421000.0
2009-05-18 11:30:00,11.11,11.13,11.1,11.1,270500.0,8.7711,8.7869,8.7632,8.7632,270500.0
2009-05-18 12:00:00,11.1,11.15,11.1,11.15,424000.0,8.7632,8.8027,8.7632,8.8027,424000.0
2009-05-18 12:30:00,11.15,11.2,11.14,11.18,260500.0,8.8027,8.8421,8.7948,8.8264,260500.0
2009-05-18 13:00:00,11.18,11.18,11.15,11.17,247000.0,8.8264,8.8264,8.8027,8.8185,247000.0
2009-05-18 13:30:00,11.17,11.17,11.14,11.16,349000.0,8.8185,8.8185,8.7948,8.8106,349000.0
2009-05-18 14:00:00,11.16,11.19,11.15,11.16,364000.0,8.8106,8.8343,8.8027,8.8106,364000.0
2009-05-18 14:30:00,11.16,11.26,11.16,11.26,471500.0,8.8106,8.8895,8.8106,8.8895,471500.0
2009-05-18 15:00:00,11.25,11.26,11.23,11.24,431500.0,8.8816,8.8895,8.8658,8.8737,431500.0
2009-05-18 15:30:00,11.24,11.34,11.22,11.32,828500.0,8.8737,8.9527,8.8579,8.9369,828500.0
2009-05-19 09:30:00,11.29,11.35,11.23,11.24,691500.0,8.9132,8.9606,8.8658,8.8737,691500.0
2009-05-19 10:00:00,11.24,11.35,11.23,11.35,400000.0,8.8737,8.9606,8.8658,8.9606,400000.0
2009-05-19 10:30:00,11.35,11.41,11.35,11.36,469500.0,8.9606,9.0079,8.9606,8.9685,469500.0
2009-05-19 11:00:00,11.36,11.39,11.32,11.36,257500.0,8.9685,8.9921,8.9369,8.9685,257500.0
2009-05-19 11:30:00,11.36,11.4,11.36,11.38,292000.0,8.9685,9.0,8.9685,8.9843,292000.0
2009-05-19 12:00:00,11.38,11.42,11.37,11.42,194000.0,8.9843,9.0158,8.9764,9.0158,194000.0
2009-05-19 12:30:00,11.42,11.42,11.35,11.35,178000.0,9.0158,9.0158,8.9606,8.9606,178000.0
2009-05-19 13:00:00,11.35,11.44,11.35,11.43,232000.0,8.9606,9.0316,8.9606,9.0237,232000.0
2009-05-19 13:30:00,11.44,11.45,11.4,11.41,295000.0,9.0316,9.0395,9.0,9.0079,295000.0
2009-05-19 14:00:00,11.41,11.44,11.38,11.44,230000.0,9.0079,9.0316,8.9843,9.0316,230000.0
2009-05-19 14:30:00,11.44,11.47,11.43,11.45,250500.0,9.0316,9.0553,9.0237,9.0395,250500.0
2009-05-19 15:00:00,11.45,11.48,11.43,11.45,431000.0,9.0395,9.0632,9.0237,9.0395,431000.0
2009-05-19 15:30:00,11.45,11.45,11.34,11.35,525000.0,9.0395,9.0395,8.9527,8.9606,525000.0
2009-05-20 09:30:00,11.45,11.58,11.42,11.56,858500.0,9.0395,9.1421,9.0158,9.1264,858500.0
2009-05-20 10:00:00,11.57,11.65,11.57,11.6,538500.0,9.1343,9.1974,9.1343,9.1579,538500.0
2009-05-20 10:30:00,11.61,11.63,11.57,11.57,370500.0,9.1658,9.1816,9.1343,9.1343,370500.0
2009-05-20 11:00:00,11.57,11.59,11.52,11.53,308000.0,9.1343,9.15,9.0948,9.1027,308000.0
2009-05-20 11:30:00,11.53,11.57,11.46,11.46,284000.0,9.1027,9.1343,9.0474,9.0474,284000.0
2009-05-20 12:00:00,11.46,11.49,11.45,11.46,324500.0,9.0474,9.0711,9.0395,9.0474,324500.0
2009-05-20 12:30:00,11.46,11.46,11.38,11.38,313500.0,9.0474,9.0474,8.9843,8.9843,313500.0
2009-05-20 13:00:00,11.38,11.42,11.36,11.41,380000.0,8.9843,9.0158,8.9685,9.0079,380000.0
2009-05-20 13:30:00,11.41,11.47,11.4,11.46,345000.0,9.0079,9.0553,9.0,9.0474,345000.0
2009-05-20 14:00:00,11.46,11.48,11.39,11.46,638500.0,9.0474,9.0632,8.9921,9.0474,638500.0
2009-05-20 14:30:00,11.46,11.48,11.4,11.44,540000.0,9.0474,9.0632,9.0,9.0316,540000.0
2009-05-20 15:00:00,11.44,11.44,11.32,11.33,582500.0,9.0316,9.0316,8.9369,8.9448,582500.0
2009-05-20 15:30:00,11.33,11.35,11.26,11.28,607500.0,8.9448,8.9606,8.8895,8.9053,607500.0
2009-05-21 09:30:00,11.13,11.2,11.07,11.13,701500.0,8.7869,8.8421,8.7395,8.7869,701500.0
2009-05-21 10:00:00,11.12,11.17,11.04,11.05,693500.0,8.779,8.8185,8.7158,8.7237,693500.0
2009-05-21 10:30:00,11.05,11.09,11.01,11.02,257000.0,8.7237,8.7553,8.6921,8.7,257000.0
2009-05-21 11:00:00,11.02,11.04,10.99,11.02,288500.0,8.7,8.7158,8.6764,8.7,288500.0
2009-05-21 11:30:00,11.02,11.1,11.02,11.1,183000.0,8.7,8.7632,8.7,8.7632,183000.0
2009-05-21 12:00:00,11.1,11.11,11.04,11.05,219000.0,8.7632,8.7711,8.7158,8.7237,219000.0
2009-05-21 12:30:00,11.05,11.1,11.05,11.09,313500.0,8.7237,8.7632,8.7237,8.7553,313500.0
2009-05-21 13:00:00,11.08,11.11,11.04,11.05,210000.0,8.7474,8.7711,8.7158,8.7237,210000.0
2009-05-21 13:30:00,11.05,11.07,11.03,11.05,271000.0,8.7237,8.7395,8.7079,8.7237,271000.0
2009-05-21 14:00:00,11.05,11.07,10.97,10.99,317000.0,8.7237,8.7395,8.6606,8.6764,317000.0
2009-05-21 14:30:00,10.99,11.01,10.95,10.98,332000.0,8.6764,8.6921,8.6448,8.6685,332000.0
2009-05-21 15:00:00,10.98,11.02,10.97,11.0,419500.0,8.6685,8.7,8.6606,8.6843,419500.0
2009-05-21 15:30:00,11.01,11.09,11.0,11.09,682500.0,8.6921,8.7553,8.6843,8.7553,682500.0
2009-05-22 09:30:00,11.15,11.17,10.98,11.03,548500.0,8.8027,8.8185,8.6685,8.7079,548500.0
2009-05-22 10:00:00,11.02,11.14,11.01,11.12,757500.0,8.7,8.7948,8.6921,8.779,757500.0
2009-05-22 10:30:00,11.11,11.15,11.07,11.13,459000.0,8.7711,8.8027,8.7395,8.7869,459000.0
2009-05-22 11:00:00,11.13,11.15,11.1,11.11,295000.0,8.7869,8.8027,8.7632,8.7711,295000.0
2009-05-22 11:30:00,11.11,11.11,11.07,11.09,270000.0,8.7711,8.7711,8.7395,8.7553,270000.0
2009-05-22 12:00:00,11.1,11.13,11.06,11.06,418000.0,8.7632,8.7869,8.7316,8.7316,418000.0
2009-05-22 12:30:00,11.06,11.11,11.05,11.1,282500.0,8.7316,8.7711,8.7237,8.7632,282500.0
2009-05-22 13:00:00,11.1,11.12,11.08,11.09,377500.0,8.7632,8.779,8.7474,8.7553,377500.0
2009-05-22 13:30:00,11.09,11.1,11.05,11.09,489000.0,8.7553,8.7632,8.7237,8.7553,489000.0
2009-05-22 14:00:00,11.09,11.1,11.07,11.09,418500.0,8.7553,8.7632,8.7395,8.7553,418500.0
2009-05-22 14:30:00,11.09,11.12,11.08,11.12,271000.0,8.7553,8.779,8.7474,8.779,271000.0
2009-05-22 15:00:00,11.12,11.14,11.06,11.07,374000.0,8.779,8.7948,8.7316,8.7395,374000.0
2009-05-22 15:30:00,11.07,11.12,11.01,11.02,398000.0,8.7395,8.779,8.6921,8.7,398000.0
2009-05-26 09:30:00,10.91,11.12,10.89,11.11,630500.0,8.6132,8.779,8.5974,8.7711,630500.0
2009-05-26 10:00:00,11.11,11.33,11.11,11.28,1023500.0,8.7711,8.9448,8.7711,8.9053,1023500.0
2009-05-26 10:30:00,11.28,11.34,11.28,11.31,494500.0,8.9053,8.9527,8.9053,8.929,494500.0
2009-05-26 11:00:00,11.32,11.34,11.3,11.33,360000.0,8.9369,8.9527,8.9211,8.9448,360000.0
2009-05-26 11:30:00,11.34,11.38,11.32,11.38,344500.0,8.9527,8.9843,8.9369,8.9843,344500.0
2009-05-26 12:00:00,11.38,11.39,11.35,11.38,250500.0,8.9843,8.9921,8.9606,8.9843,250500.0
2009-05-26 12:30:00,11.38,11.43,11.37,11.42,212500.0,8.9843,9.0237,8.9764,9.0158,212500.0
2009-05-26 13:00:00,11.42,11.44,11.4,11.42,260000.0,9.0158,9.0316,9.0,9.0158,260000.0
2009-05-26 13:30:00,11.42,11.43,11.4,11.43,258000.0,9.0158,9.0237,9.0,9.0237,258000.0
2009-05-26 14:00:00,11.43,11.46,11.41,11.43,518000.0,9.0237,9.0474,9.0079,9.0237,518000.0
2009-05-26 14:30:00,11.43,11.45,11.38,11.38,426500.0,9.0237,9.0395,8.9843,8.9843,426500.0
2009-05-26 15:00:00,11.38,11.42,11.36,11.38,604500.0,8.9843,9.0158,8.9685,8.9843,604500.0
2009-05-26 15:30:00,11.38,11.44,11.36,11.43,900000.0,8.9843,9.0316,8.9685,9.0237,900000.0
2009-05-27 09:30:00,11.39,11.46,11.35,11.46,296500.0,8.9921,9.0474,8.9606,9.0474,296500.0
2009-05-27 10:00:00,11.47,11.5,11.38,11.46,427000.0,9.0553,9.079,8.9843,9.0474,427000.0
2009-05-27 10:30:00,11.46,11.5,11.44,11.49,537000.0,9.0474,9.079,9.0316,9.0711,537000.0
2009-05-27 11:00:00,11.49,11.51,11.44,11.49,524500.0,9.0711,9.0869,9.0316,9.0711,524500.0
2009-05-27 11:30:00,11.49,11.52,11.48,11.5,436500.0,9.0711,9.0948,9.0632,9.079,436500.0
2009-05-27 12:00:00,11.51,11.53,11.49,11.5,367000.0,9.0869,9.1027,9.0711,9.079,367000.0
2009-05-27 12:30:00,11.5,11.5,11.44,11.45,540000.0,9.079,9.079,9.0316,9.0395,540000.0
2009-05-27 13:00:00,11.45,11.49,11.45,11.47,391500.0,9.0395,9.0711,9.0395,9.0553,391500.0
2009-05-27 13:30:00,11.47,11.47,11.31,11.36,553500.0,9.0553,9.0553,8.929,8.9685,553500.0
2009-05-27 14:00:00,11.36,11.36,11.29,11.32,586500.0,8.9685,8.9685,8.9132,8.9369,586500.0
2009-05-27 14:30:00,11.32,11.38,11.3,11.34,605000.0,8.9369,8.9843,8.9211,8.9527,605000.0
2009-05-27 15:00:00,11.34,11.38,11.25,11.26,815500.0,8.9527,8.9843,8.8816,8.8895,815500.0
2009-05-27 15:30:00,11.26,11.3,11.23,11.25,1384000.0,8.8895,8.9211,8.8658,8.8816,1384000.0
2009-05-28 09:30:00,11.34,11.39,11.29,11.29,791000.0,8.9527,8.9921,8.9132,8.9132,791000.0
2009-05-28 10:00:00,11.29,11.29,11.08,11.13,1009500.0,8.9132,8.9132,8.7474,8.7869,1009500.0
2009-05-28 10:30:00,11.14,11.21,11.12,11.21,745500.0,8.7948,8.85,8.779,8.85,745500.0
2009-05-28 11:00:00,11.21,11.27,11.21,11.23,650500.0,8.85,8.8974,8.85,8.8658,650500.0
2009-05-28 11:30:00,11.23,11.29,11.22,11.27,347500.0,8.8658,8.9132,8.8579,8.8974,347500.0
2009-05-28 12:00:00,11.28,11.29,11.17,11.18,322500.0,8.9053,8.9132,8.8185,8.8264,322500.0
2009-05-28 12:30:00,11.18,11.19,11.14,11.15,253000.0,8.8264,8.8343,8.7948,8.8027,253000.0
2009-05-28 13:00:00,11.15,11.32,11.15,11.28,740000.0,8.8027,8.9369,8.8027,8.9053,740000.0
2009-05-28 13:30:00,11.28,11.31,11.22,11.25,485000.0,8.9053,8.929,8.8579,8.8816,485000.0
2009-05-28 14:00:00,11.25,11.33,11.25,11.31,406500.0,8.8816,8.9448,8.8816,8.929,406500.0
2009-05-28 14:30:00,11.31,11.35,11.29,11.32,574500.0,8.929,8.9606,8.9132,8.9369,574500.0
2009-05-28 15:00:00,11.32,11.34,11.25,11.29,513500.0,8.9369,8.9527,8.8816,8.9132,513500.0
2009-05-28 15:30:00,11.29,11.34,11.27,11.32,795500.0,8.9132,8.9527,8.8974,8.9369,795500.0
2009-05-29 09:30:00,11.36,11.45,11.31,11.38,1273000.0,8.9685,9.0395,8.929,8.9843,1273000.0
2009-05-29 10:00:00,11.39,11.44,11.35,11.43,822500.0,8.9921,9.0316,8.9606,9.0237,822500.0
2009-05-29 10:30:00,11.43,11.44,11.37,11.4,485500.0,9.0237,9.0316,8.9764,9.0,485500.0
2009-05-29 11:00:00,11.4,11.42,11.34,11.34,395500.0,9.0,9.0158,8.9527,8.9527,395500.0
2009-05-29 11:30:00,11.33,11.37,11.32,11.33,409500.0,8.9448,8.9764,8.9369,8.9448,409500.0
2009-05-29 12:00:00,11.33,11.39,11.33,11.38,250000.0,8.9448,8.9921,8.9448,8.9843,250000.0
2009-05-29 12:30:00,11.38,11.39,11.35,11.37,372000.0,8.9843,8.9921,8.9606,8.9764,372000.0
2009-05-29 13:00:00,11.37,11.4,11.37,11.39,416000.0,8.9764,9.0,8.9764,8.9921,416000.0
2009-05-29 13:30:00,11.39,11.42,11.38,11.39,332500.0,8.9921,9.0158,8.9843,8.9921,332500.0
2009-05-29 14:00:00,11.39,11.4,11.37,11.38,214000.0,8.9921,9.0,8.9764,8.9843,214000.0
2009-05-29 14:30:00,11.38,11.39,11.33,11.36,379500.0,8.9843,8.9921,8.9448,8.9685,379500.0
2009-05-29 15:00:00,11.36,11.41,11.35,11.4,367500.0,8.9685,9.0079,8.9606,9.0,367500.0
2009-05-29 15:30:00,11.4,11.5,11.38,11.5,663000.0,9.0,9.079,8.9843,9.079,663000.0
2009-06-01 09:30:00,11.72,11.83,11.68,11.8,892000.0,9.2527,9.3395,9.2211,9.3158,892000.0
2009-06-01 10:00:00,11.81,11.94,11.81,11.9,843500.0,9.3237,9.4264,9.3237,9.3948,843500.0
2009-06-01 10:30:00,11.9,11.93,11.9,11.92,645500.0,9.3948,9.4185,9.3948,9.4106,645500.0
2009-06-01 11:00:00,11.92,11.95,11.92,11.94,598000.0,9.4106,9.4343,9.4106,9.4264,598000.0
2009-06-01 11:30:00,11.95,11.96,11.92,11.94,1226500.0,9.4343,9.4421,9.4106,9.4264,1226500.0
2009-06-01 12:00:00,11.94,11.97,11.94,11.97,395000.0,9.4264,9.45,9.4264,9.45,395000.0
2009-06-01 12:30:00,11.97,11.98,11.93,11.94,423000.0,9.45,9.4579,9.4185,9.4264,423000.0
2009-06-01 13:00:00,11.94,11.94,11.92,11.94,379500.0,9.4264,9.4264,9.4106,9.4264,379500.0
2009-06-01 13:30:00,11.94,11.98,11.93,11.98,350500.0,9.4264,9.4579,9.4185,9.4579,350500.0
2009-06-01 14:00:00,11.98,11.99,11.95,11.96,592500.0,9.4579,9.4658,9.4343,9.4421,592500.0
2009-06-01 14:30:00,11.95,11.96,11.9,11.92,537000.0,9.4343,9.4421,9.3948,9.4106,537000.0
2009-06-01 15:00:00,11.92,11.92,11.84,11.9,619500.0,9.4106,9.4106,9.3474,9.3948,619500.0
2009-06-01 15:30:00,11.91,11.97,11.89,11.91,1982000.0,9.4027,9.45,9.3869,9.4027,1982000.0
2009-06-02 09:30:00,11.88,11.95,11.83,11.94,956500.0,9.379,9.4343,9.3395,9.4264,956500.0
2009-06-02 10:00:00,11.95,12.04,11.95,12.0,814500.0,9.4343,9.5053,9.4343,9.4737,814500.0
2009-06-02 10:30:00,12.0,12.01,11.95,11.98,877500.0,9.4737,9.4816,9.4343,9.4579,877500.0
2009-06-02 11:00:00,11.98,12.0,11.95,11.97,470000.0,9.4579,9.4737,9.4343,9.45,470000.0
2009-06-02 11:30:00,11.97,11.98,11.92,11.95,356500.0,9.45,9.4579,9.4106,9.4343,356500.0
2009-06-02 12:00:00,11.95,11.97,11.9,11.91,723000.0,9.4343,9.45,9.3948,9.4027,723000.0
2009-06-02 12:30:00,11.91,11.96,11.9,11.96,328500.0,9.4027,9.4421,9.3948,9.4421,328500.0
2009-06-02 13:00:00,11.95,11.98,11.94,11.97,567500.0,9.4343,9.4579,9.4264,9.45,567500.0
2009-06-02 13:30:00,11.97,12.0,11.97,11.99,350500.0,9.45,9.4737,9.45,9.4658,350500.0
2009-06-02 14:00:00,11.99,12.02,11.96,12.0,437000.0,9.4658,9.4895,9.4421,9.4737,437000.0
2009-06-02 14:30:00,12.01,12.02,11.98,11.98,380000.0,9.4816,9.4895,9.4579,9.4579,380000.0
2009-06-02 15:00:00,11.98,12.01,11.97,11.98,732500.0,9.4579,9.4816,9.45,9.4579,732500.0
2009-06-02 15:30:00,11.98,12.01,11.96,11.98,995500.0,9.4579,9.4816,9.4421,9.4579,995500.0
2009-06-03 09:30:00,11.86,11.9,11.78,11.82,1513500.0,9.3632,9.3948,9.3,9.3316,1513500.0
2009-06-03 10:00:00,11.81,11.81,11.76,11.8,1171000.0,9.3237,9.3237,9.2843,9.3158,1171000.0
2009-06-03 10:30:00,11.8,11.82,11.77,11.82,988000.0,9.3158,9.3316,9.2921,9.3316,988000.0
2009-06-03 11:00:00,11.82,11.83,11.78,11.81,1803500.0,9.3316,9.3395,9.3,9.3237,1803500.0
2009-06-03 11:30:00,11.81,11.83,11.76,11.77,1590000.0,9.3237,9.3395,9.2843,9.2921,1590000.0
2009-06-03 12:00:00,11.77,11.78,11.75,11.75,215500.0,9.2921,9.3,9.2764,9.2764,215500.0
2009-06-03 12:30:00,11.74,11.75,11.72,11.73,204500.0,9.2685,9.2764,9.2527,9.2606,204500.0
2009-06-03 13:00:00,11.72,11.73,11.7,11.71,200500.0,9.2527,9.2606,9.2369,9.2448,200500.0
2009-06-03 13:30:00,11.71,11.71,11.68,11.7,486500.0,9.2448,9.2448,9.2211,9.2369,486500.0
2009-06-03 14:00:00,11.7,11.72,11.69,11.71,686000.0,9.2369,9.2527,9.229,9.2448,686000.0
2009-06-03 14:30:00,11.7,11.75,11.69,11.74,306500.0,9.2369,9.2764,9.229,9.2685,306500.0
2009-06-03 15:00:00,11.74,11.75,11.71,11.71,363000.0,9.2685,9.2764,9.2448,9.2448,363000.0
2009-06-03 15:30:00,11.7,11.79,11.7,11.78,923000.0,9.2369,9.3079,9.2369,9.3,923000.0
2009-06-04 09:30:00,11.85,11.87,11.76,11.8,694500.0,9.3553,9.3711,9.2843,9.3158,694500.0
2009-06-04 10:00:00,11.8,11.8,11.72,11.79,597000.0,9.3158,9.3158,9.2527,9.3079,597000.0
2009-06-04 10:30:00,11.79,11.85,11.77,11.85,520500.0,9.3079,9.3553,9.2921,9.3553,520500.0
2009-06-04 11:00:00,11.85,11.86,11.83,11.83,392000.0,9.3553,9.3632,9.3395,9.3395,392000.0
2009-06-04 11:30:00,11.83,11.84,11.81,11.81,301500.0,9.3395,9.3474,9.3237,9.3237,301500.0
2009-06-04 12:00:00,11.81,11.83,11.79,11.83,355000.0,9.3237,9.3395,9.3079,9.3395,355000.0
2009-06-04 12:30:00,11.83,11.85,11.82,11.84,264000.0,9.3395,9.3553,9.3316,9.3474,264000.0
2009-06-04 13:00:00,11.84,11.9,11.84,11.89,446000.0,9.3474,9.3948,9.3474,9.3869,446000.0
2009-06-04 13:30:00,11.89,11.93,11.89,11.91,509000.0,9.3869,9.4185,9.3869,9.4027,509000.0
2009-06-04 14:00:00,11.91,11.92,11.9,11.91,581500.0,9.4027,9.4106,9.3948,9.4027,581500.0
2009-06-04 14:30:00,11.92,11.92,11.88,11.89,794000.0,9.4106,9.4106,9.379,9.3869,794000.0
2009-06-04 15:00:00,11.89,11.91,11.87,11.9,674000.0,9.3869,9.4027,9.3711,9.3948,674000.0
2009-06-04 15:30:00,11.9,11.95,11.87,11.95,1225000.0,9.3948,9.4343,9.3711,9.4343,1225000.0
2009-06-05 09:30:00,12.07,12.08,11.91,11.94,850000.0,9.529,9.5369,9.4027,9.4264,850000.0
2009-06-05 10:00:00,11.93,11.94,11.81,11.89,669000.0,9.4185,9.4264,9.3237,9.3869,669000.0
2009-06-05 10:30:00,11.88,11.96,11.87,11.95,484000.0,9.379,9.4421,9.3711,9.4343,484000.0
2009-06-05 11:00:00,11.95,12.0,11.95,11.95,388000.0,9.4343,9.4737,9.4343,9.4343,388000.0
2009-06-05 11:30:00,11.95,11.97,11.92,11.96,344500.0,9.4343,9.45,9.4106,9.4421,344500.0
2009-06-05 12:00:00,11.96,12.0,11.94,12.0,422000.0,9.4421,9.4737,9.4264,9.4737,422000.0
2009-06-05 12:30:00,11.99,12.01,11.98,12.01,302500.0,9.4658,9.4816,9.4579,9.4816,302500.0
2009-06-05 13:00:00,12.01,12.01,11.96,11.97,307500.0,9.4816,9.4816,9.4421,9.45,307500.0
2009-06-05 13:30:00,11.97,11.99,11.93,11.94,286000.0,9.45,9.4658,9.4185,9.4264,286000.0
2009-06-05 14:00:00,11.94,11.95,11.85,11.88,694500.0,9.4264,9.4343,9.3553,9.379,694500.0
2009-06-05 14:30:00,11.87,11.91,11.85,11.9,707500.0,9.3711,9.4027,9.3553,9.3948,707500.0
2009-06-05 15:00:00,11.9,11.93,11.88,11.9,968000.0,9.3948,9.4185,9.379,9.3948,968000.0
2009-06-05 15:30:00,11.89,11.97,11.89,11.92,1051500.0,9.3869,9.45,9.3869,9.4106,1051500.0
2009-06-08 09:30:00,11.84,11.87,11.72,11.73,581000.0,9.3474,9.3711,9.2527,9.2606,581000.0
2009-06-08 10:00:00,11.73,11.76,11.69,11.73,437000.0,9.2606,9.2843,9.229,9.2606,437000.0
2009-06-08 10:30:00,11.73,11.79,11.73,11.76,390000.0,9.2606,9.3079,9.2606,9.2843,390000.0
2009-06-08 11:00:00,11.76,11.77,11.73,11.73,475500.0,9.2843,9.2921,9.2606,9.2606,475500.0
2009-06-08 11:30:00,11.73,11.75,11.72,11.73,612000.0,9.2606,9.2764,9.2527,9.2606,612000.0
2009-06-08 12:00:00,11.73,11.74,11.69,11.71,278000.0,9.2606,9.2685,9.229,9.2448,278000.0
2009-06-08 12:30:00,11.71,11.74,11.69,11.72,300500.0,9.2448,9.2685,9.229,9.2527,300500.0
2009-06-08 13:00:00,11.72,11.74,11.72,11.73,349000.0,9.2527,9.2685,9.2527,9.2606,349000.0
2009-06-08 13:30:00,11.73,11.78,11.73,11.76,276500.0,9.2606,9.3,9.2606,9.2843,276500.0
2009-06-08 14:00:00,11.76,11.77,11.73,11.74,248500.0,9.2843,9.2921,9.2606,9.2685,248500.0
2009-06-08 14:30:00,11.74,11.78,11.73,11.77,500500.0,9.2685,9.3,9.2606,9.2921,500500.0
2009-06-08 15:00:00,11.77,11.89,11.76,11.87,604000.0,9.2921,9.3869,9.2843,9.3711,604000.0
2009-06-08 15:30:00,11.87,11.94,11.83,11.84,915000.0,9.3711,9.4264,9.3395,9.3474,915000.0
2009-06-09 09:30:00,11.9,11.95,11.88,11.88,661000.0,9.3948,9.4343,9.379,9.379,661000.0
2009-06-09 10:00:00,11.88,11.91,11.86,11.88,273000.0,9.379,9.4027,9.3632,9.379,273000.0
2009-06-09 10:30:00,11.89,11.92,11.86,11.88,334000.0,9.3869,9.4106,9.3632,9.379,334000.0
2009-06-09 11:00:00,11.88,11.9,11.86,11.89,296500.0,9.379,9.3948,9.3632,9.3869,296500.0
2009-06-09 11:30:00,11.89,11.9,11.88,11.9,150500.0,9.3869,9.3948,9.379,9.3948,150500.0
2009-06-09 12:00:00,11.9,11.96,11.89,11.95,205500.0,9.3948,9.4421,9.3869,9.4343,205500.0
2009-06-09 12:30:00,11.95,11.95,11.93,11.95,248500.0,9.4343,9.4343,9.4185,9.4343,248500.0
2009-06-09 13:00:00,11.95,11.97,11.92,11.96,384500.0,9.4343,9.45,9.4106,9.4421,384500.0
2009-06-09 13:30:00,11.97,11.99,11.94,11.99,438000.0,9.45,9.4658,9.4264,9.4658,438000.0
2009-06-09 14:00:00,11.99,12.01,11.97,12.01,440000.0,9.4658,9.4816,9.45,9.4816,440000.0
2009-06-09 14:30:00,12.02,12.04,11.98,12.0,540500.0,9.4895,9.5053,9.4579,9.4737,540500.0
2009-06-09 15:00:00,12.0,12.01,11.96,11.97,497500.0,9.4737,9.4816,9.4421,9.45,497500.0
2009-06-09 15:30:00,11.97,12.0,11.95,11.95,877000.0,9.45,9.4737,9.4343,9.4343,877000.0
2009-06-10 09:30:00,12.07,12.07,11.93,11.97,337000.0,9.529,9.529,9.4185,9.45,337000.0
2009-06-10 10:00:00,11.96,11.97,11.85,11.88,434000.0,9.4421,9.45,9.3553,9.379,434000.0
2009-06-10 10:30:00,11.88,11.9,11.82,11.86,375000.0,9.379,9.3948,9.3316,9.3632,375000.0
2009-06-10 11:00:00,11.85,11.86,11.81,11.86,269000.0,9.3553,9.3632,9.3237,9.3632,269000.0
2009-06-10 11:30:00,11.86,11.88,11.86,11.87,147500.0,9.3632,9.379,9.3632,9.3711,147500.0
2009-06-10 12:00:00,11.87,11.92,11.87,11.9,343500.0,9.3711,9.4106,9.3711,9.3948,343500.0
2009-06-10 12:30:00,11.9,11.9,11.88,11.89,272000.0,9.3948,9.3948,9.379,9.3869,272000.0
2009-06-10 13:00:00,11.89,11.89,11.8,11.8,1041000.0,9.3869,9.3869,9.3158,9.3158,1041000.0
2009-06-10 13:30:00,11.8,11.81,11.75,11.78,467500.0,9.3158,9.3237,9.2764,9.3,467500.0
2009-06-10 14:00:00,11.78,11.82,11.74,11.81,512000.0,9.3,9.3316,9.2685,9.3237,512000.0
2009-06-10 14:30:00,11.81,11.89,11.79,11.86,373000.0,9.3237,9.3869,9.3079,9.3632,373000.0
2009-06-10 15:00:00,11.87,11.87,11.81,11.83,482000.0,9.3711,9.3711,9.3237,9.3395,482000.0
2009-06-10 15:30:00,11.83,11.92,11.83,11.91,760000.0,9.3395,9.4106,9.3395,9.4027,760000.0
2009-06-11 09:30:00,11.95,12.08,11.95,12.03,457500.0,9.4343,9.5369,9.4343,9.4974,457500.0
2009-06-11 10:00:00,12.03,12.07,12.0,12.02,330500.0,9.4974,9.529,9.4737,9.4895,330500.0
2009-06-11 10:30:00,12.03,12.04,12.0,12.0,268000.0,9.4974,9.5053,9.4737,9.4737,268000.0
2009-06-11 11:00:00,11.99,12.0,11.97,12.0,177000.0,9.4658,9.4737,9.45,9.4737,177000.0
2009-06-11 11:30:00,12.0,12.0,11.97,11.98,178000.0,9.4737,9.4737,9.45,9.4579,178000.0
2009-06-11 12:00:00,11.98,11.98,11.95,11.96,340000.0,9.4579,9.4579,9.4343,9.4421,340000.0
2009-06-11 12:30:00,11.96,12.02,11.96,12.02,302000.0,9.4421,9.4895,9.4421,9.4895,302000.0
2009-06-11 13:00:00,12.02,12.09,12.01,12.09,375500.0,9.4895,9.5448,9.4816,9.5448,375500.0
2009-06-11 13:30:00,12.1,12.1,12.05,12.07,301500.0,9.5527,9.5527,9.5132,9.529,301500.0
2009-06-11 14:00:00,12.07,12.07,12.03,12.05,520500.0,9.529,9.529,9.4974,9.5132,520500.0
2009-06-11 14:30:00,12.06,12.06,12.02,12.05,424500.0,9.5211,9.5211,9.4895,9.5132,424500.0
2009-06-11 15:00:00,12.05,12.06,12.02,12.02,430000.0,9.5132,9.5211,9.4895,9.4895,430000.0
2009-06-11 15:30:00,12.02,12.03,11.96,11.96,1135500.0,9.4895,9.4974,9.4421,9.4421,1135500.0
2009-06-12 09:30:00,11.89,11.91,11.81,11.81,470500.0,9.3869,9.4027,9.3237,9.3237,470500.0
2009-06-12 10:00:00,11.81,11.86,11.78,11.81,278500.0,9.3237,9.3632,9.3,9.3237,278500.0
2009-06-12 10:30:00,11.81,11.87,11.8,11.84,263500.0,9.3237,9.3711,9.3158,9.3474,263500.0
2009-06-12 11:00:00,11.84,11.85,11.8,11.81,216000.0,9.3474,9.3553,9.3158,9.3237,216000.0
2009-06-12 11:30:00,11.81,11.83,11.79,11.81,195500.0,9.3237,9.3395,9.3079,9.3237,195500.0
2009-06-12 12:00:00,11.81,11.83,11.81,11.83,178000.0,9.3237,9.3395,9.3237,9.3395,178000.0
2009-06-12 12:30:00,11.83,11.84,11.8,11.83,245500.0,9.3395,9.3474,9.3158,9.3395,245500.0
2009-06-12 13:00:00,11.84,11.85,11.82,11.83,302000.0,9.3474,9.3553,9.3316,9.3395,302000.0
2009-06-12 13:30:00,11.84,11.88,11.83,11.88,191000.0,9.3474,9.379,9.3395,9.379,191000.0
2009-06-12 14:00:00,11.88,11.88,11.85,11.87,199000.0,9.379,9.379,9.3553,9.3711,199000.0
2009-06-12 14:30:00,11.87,11.95,11.87,11.92,274500.0,9.3711,9.4343,9.3711,9.4106,274500.0
2009-06-12 15:00:00,11.93,11.95,11.93,11.94,368000.0,9.4185,9.4343,9.4185,9.4264,368000.0
2009-06-12 15:30:00,11.94,11.95,11.89,11.95,623000.0,9.4264,9.4343,9.3869,9.4343,623000.0
2009-06-15 09:30:00,11.8,11.81,11.61,11.67,661000.0,9.3158,9.3237,9.1658,9.2132,661000.0
2009-06-15 10:00:00,11.67,11.67,11.64,11.65,344500.0,9.2132,9.2132,9.1895,9.1974,344500.0
2009-06-15 10:30:00,11.65,11.65,11.55,11.59,467500.0,9.1974,9.1974,9.1185,9.15,467500.0
2009-06-15 11:00:00,11.59,11.59,11.55,11.56,253000.0,9.15,9.15,9.1185,9.1264,253000.0
2009-06-15 11:30:00,11.57,11.61,11.56,11.58,250500.0,9.1343,9.1658,9.1264,9.1421,250500.0
2009-06-15 12:00:00,11.59,11.59,11.56,11.57,284000.0,9.15,9.15,9.1264,9.1343,284000.0
2009-06-15 12:30:00,11.57,11.61,11.57,11.61,304000.0,9.1343,9.1658,9.1343,9.1658,304000.0
2009-06-15 13:00:00,11.61,11.61,11.57,11.58,314500.0,9.1658,9.1658,9.1343,9.1421,314500.0
2009-06-15 13:30:00,11.58,11.6,11.56,11.58,279000.0,9.1421,9.1579,9.1264,9.1421,279000.0
2009-06-15 14:00:00,11.58,11.62,11.58,11.61,228500.0,9.1421,9.1737,9.1421,9.1658,228500.0
2009-06-15 14:30:00,11.61,11.61,11.58,11.6,482500.0,9.1658,9.1658,9.1421,9.1579,482500.0
2009-06-15 15:00:00,11.6,11.64,11.59,11.63,391000.0,9.1579,9.1895,9.15,9.1816,391000.0
2009-06-15 15:30:00,11.64,11.66,11.62,11.66,558500.0,9.1895,9.2053,9.1737,9.2053,558500.0
2009-06-16 09:30:00,11.74,11.76,11.7,11.71,605500.0,9.2685,9.2843,9.2369,9.2448,605500.0
2009-06-16 10:00:00,11.71,11.75,11.66,11.68,475000.0,9.2448,9.2764,9.2053,9.2211,475000.0
2009-06-16 10:30:00,11.68,11.7,11.66,11.68,197500.0,9.2211,9.2369,9.2053,9.2211,197500.0
2009-06-16 11:00:00,11.69,11.71,11.66,11.68,140500.0,9.229,9.2448,9.2053,9.2211,140500.0
2009-06-16 11:30:00,11.67,11.67,11.61,11.61,337500.0,9.2132,9.2132,9.1658,9.1658,337500.0
2009-06-16 12:00:00,11.61,11.62,11.59,11.61,222000.0,9.1658,9.1737,9.15,9.1658,222000.0
2009-06-16 12:30:00,11.61,11.61,11.46,11.48,376500.0,9.1658,9.1658,9.0474,9.0632,376500.0
2009-06-16 13:00:00,11.49,11.49,11.44,11.47,256500.0,9.0711,9.0711,9.0316,9.0553,256500.0
2009-06-16 13:30:00,11.47,11.5,11.46,11.48,228000.0,9.0553,9.079,9.0474,9.0632,228000.0
2009-06-16 14:00:00,11.47,11.47,11.42,11.43,276500.0,9.0553,9.0553,9.0158,9.0237,276500.0
2009-06-16 14:30:00,11.43,11.48,11.41,11.48,408500.0,9.0237,9.0632,9.0079,9.0632,408500.0
2009-06-16 15:00:00,11.48,11.5,11.45,11.48,383000.0,9.0632,9.079,9.0395,9.0632,383000.0
2009-06-16 15:30:00,11.48,11.52,11.44,11.46,929000.0,9.0632,9.0948,9.0316,9.0474,929000.0
2009-06-17 09:30:00,11.44,11.48,11.33,11.34,528000.0,9.0316,9.0632,8.9448,8.9527,528000.0
2009-06-17 10:00:00,11.34,11.43,11.32,11.38,421500.0,8.9527,9.0237,8.9369,8.9843,421500.0
2009-06-17 10:30:00,11.38,11.39,11.31,11.38,299000.0,8.9843,8.9921,8.929,8.9843,299000.0
2009-06-17 11:00:00,11.37,11.46,11.37,11.45,292500.0,8.9764,9.0474,8.9764,9.0395,292500.0
2009-06-17 11:30:00,11.44,11.46,11.41,11.45,305000.0,9.0316,9.0474,9.0079,9.0395,305000.0
2009-06-17 12:00:00,11.45,11.53,11.45,11.5,291000.0,9.0395,9.1027,9.0395,9.079,291000.0
2009-06-17 12:30:00,11.5,11.51,11.46,11.47,212000.0,9.079,9.0869,9.0474,9.0553,212000.0
2009-06-17 13:00:00,11.47,11.51,11.46,11.51,187000.0,9.0553,9.0869,9.0474,9.0869,187000.0
2009-06-17 13:30:00,11.51,11.57,11.51,11.54,267500.0,9.0869,9.1343,9.0869,9.1106,267500.0
2009-06-17 14:00:00,11.54,11.56,11.52,11.56,200500.0,9.1106,9.1264,9.0948,9.1264,200500.0
2009-06-17 14:30:00,11.56,11.56,11.48,11.5,385500.0,9.1264,9.1264,9.0632,9.079,385500.0
2009-06-17 15:00:00,11.5,11.52,11.45,11.45,463500.0,9.079,9.0948,9.0395,9.0395,463500.0
2009-06-17 15:30:00,11.45,11.49,11.43,11.45,619500.0,9.0395,9.0711,9.0237,9.0395,619500.0
2009-06-18 09:30:00,11.46,11.5,11.35,11.49,510000.0,9.0474,9.079,8.9606,9.0711,510000.0
2009-06-18 10:00:00,11.49,11.53,11.48,11.5,231000.0,9.0711,9.1027,9.0632,9.079,231000.0
2009-06-18 10:30:00,11.49,11.5,11.43,11.44,325000.0,9.0711,9.079,9.0237,9.0316,325000.0
2009-06-18 11:00:00,11.45,11.49,11.44,11.48,245500.0,9.0395,9.0711,9.0316,9.0632,245500.0
2009-06-18 11:30:00,11.47,11.48,11.45,11.48,127000.0,9.0553,9.0632,9.0395,9.0632,127000.0
2009-06-18 12:00:00,11.48,11.49,11.47,11.49,111000.0,9.0632,9.0711,9.0553,9.0711,111000.0
2009-06-18 12:30:00,11.49,11.52,11.48,11.52,158000.0,9.0711,9.0948,9.0632,9.0948,158000.0
2009-06-18 13:00:00,11.52,11.55,11.52,11.54,171500.0,9.0948,9.1185,9.0948,9.1106,171500.0
2009-06-18 13:30:00,11.54,11.55,11.51,11.52,210500.0,9.1106,9.1185,9.0869,9.0948,210500.0
2009-06-18 14:00:00,11.51,11.52,11.48,11.51,331000.0,9.0869,9.0948,9.0632,9.0869,331000.0
2009-06-18 14:30:00,11.51,11.54,11.49,11.54,247500.0,9.0869,9.1106,9.0711,9.1106,247500.0
2009-06-18 15:00:00,11.54,11.55,11.51,11.52,217000.0,9.1106,9.1185,9.0869,9.0948,217000.0
2009-06-18 15:30:00,11.52,11.54,11.48,11.52,308500.0,9.0948,9.1106,9.0632,9.0948,308500.0
2009-06-19 09:30:00,11.65,11.69,11.63,11.66,570000.0,9.1974,9.229,9.1816,9.2053,570000.0
2009-06-19 10:00:00,11.66,11.66,11.6,11.62,303500.0,9.2053,9.2053,9.1579,9.1737,303500.0
2009-06-19 10:30:00,11.62,11.66,11.61,11.65,233500.0,9.1737,9.2053,9.1658,9.1974,233500.0
2009-06-19 11:00:00,11.66,11.66,11.62,11.62,209500.0,9.2053,9.2053,9.1737,9.1737,209500.0
2009-06-19 11:30:00,11.62,11.64,11.61,11.62,152000.0,9.1737,9.1895,9.1658,9.1737,152000.0
2009-06-19 12:00:00,11.62,11.63,11.54,11.56,229000.0,9.1737,9.1816,9.1106,9.1264,229000.0
2009-06-19 12:30:00,11.55,11.58,11.54,11.55,132500.0,9.1185,9.1421,9.1106,9.1185,132500.0
2009-06-19 13:00:00,11.55,11.56,11.53,11.54,135500.0,9.1185,9.1264,9.1027,9.1106,135500.0
2009-06-19 13:30:00,11.54,11.57,11.54,11.55,178000.0,9.1106,9.1343,9.1106,9.1185,178000.0
2009-06-19 14:00:00,11.55,11.55,11.49,11.51,141500.0,9.1185,9.1185,9.0711,9.0869,141500.0
2009-06-19 14:30:00,11.51,11.55,11.51,11.54,176500.0,9.0869,9.1185,9.0869,9.1106,176500.0
2009-06-19 15:00:00,11.54,11.59,11.53,11.59,240500.0,9.1106,9.15,9.1027,9.15,240500.0
2009-06-19 15:30:00,11.59,11.61,11.55,11.55,670500.0,9.15,9.1658,9.1185,9.1185,670500.0
2009-06-22 09:30:00,11.45,11.46,11.29,11.3,499000.0,9.0395,9.0474,8.9132,8.9211,499000.0
2009-06-22 10:00:00,11.29,11.31,11.27,11.29,282000.0,8.9132,8.929,8.8974,8.9132,282000.0
2009-06-22 10:30:00,11.28,11.29,11.25,11.26,223000.0,8.9053,8.9132,8.8816,8.8895,223000.0
2009-06-22 11:00:00,11.26,11.29,11.23,11.27,180500.0,8.8895,8.9132,8.8658,8.8974,180500.0
2009-06-22 11:30:00,11.27,11.27,11.21,11.22,309000.0,8.8974,8.8974,8.85,8.8579,309000.0
2009-06-22 12:00:00,11.23,11.24,11.21,11.23,180000.0,8.8658,8.8737,8.85,8.8658,180000.0
2009-06-22 12:30:00,11.23,11.24,11.22,11.24,151000.0,8.8658,8.8737,8.8579,8.8737,151000.0
2009-06-22 13:00:00,11.24,11.24,11.18,11.2,221500.0,8.8737,8.8737,8.8264,8.8421,221500.0
2009-06-22 13:30:00,11.2,11.23,11.2,11.23,132500.0,8.8421,8.8658,8.8421,8.8658,132500.0
2009-06-22 14:00:00,11.23,11.24,11.21,11.22,238000.0,8.8658,8.8737,8.85,8.8579,238000.0
2009-06-22 14:30:00,11.22,11.25,11.21,11.24,298500.0,8.8579,8.8816,8.85,8.8737,298500.0
2009-06-22 15:00:00,11.24,11.26,11.22,11.23,414000.0,8.8737,8.8895,8.8579,8.8658,414000.0
2009-06-22 15:30:00,11.23,11.25,11.15,11.15,566500.0,8.8658,8.8816,8.8027,8.8027,566500.0
2009-06-23 09:30:00,11.17,11.2,11.11,11.15,478500.0,8.8479,8.8717,8.8004,8.8321,478500.0
2009-06-23 10:00:00,11.14,11.18,11.06,11.06,448500.0,8.8242,8.8559,8.7608,8.7608,448500.0
2009-06-23 10:30:00,11.06,11.09,11.01,11.04,576000.0,8.7608,8.7846,8.7212,8.745,576000.0
2009-06-23 11:00:00,11.04,11.04,10.99,11.03,401500.0,8.745,8.745,8.7054,8.737,401500.0
2009-06-23 11:30:00,11.03,11.07,11.03,11.07,272000.0,8.737,8.7687,8.737,8.7687,272000.0
2009-06-23 12:00:00,11.07,11.07,11.03,11.04,312000.0,8.7687,8.7687,8.737,8.745,312000.0
2009-06-23 12:30:00,11.05,11.1,11.04,11.06,465500.0,8.7529,8.7925,8.745,8.7608,465500.0
2009-06-23 13:00:00,11.07,11.11,11.06,11.07,328000.0,8.7687,8.8004,8.7608,8.7687,328000.0
2009-06-23 13:30:00,11.07,11.08,11.03,11.03,215500.0,8.7687,8.7766,8.737,8.737,215500.0
2009-06-23 14:00:00,11.03,11.1,11.02,11.08,282000.0,8.737,8.7925,8.7291,8.7766,282000.0
2009-06-23 14:30:00,11.08,11.09,11.06,11.07,280500.0,8.7766,8.7846,8.7608,8.7687,280500.0
2009-06-23 15:00:00,11.07,11.1,11.04,11.09,252500.0,8.7687,8.7925,8.745,8.7846,252500.0
2009-06-23 15:30:00,11.09,11.11,11.06,11.07,409000.0,8.7846,8.8004,8.7608,8.7687,409000.0
2009-06-24 09:30:00,11.14,11.23,11.13,11.22,373000.0,8.8242,8.8955,8.8162,8.8875,373000.0
2009-06-24 10:00:00,11.22,11.3,11.19,11.29,374500.0,8.8875,8.9509,8.8638,8.943,374500.0
2009-06-24 10:30:00,11.29,11.31,11.26,11.29,274000.0,8.943,8.9588,8.9192,8.943,274000.0
2009-06-24 11:00:00,11.29,11.31,11.28,11.29,308500.0,8.943,8.9588,8.9351,8.943,308500.0
2009-06-24 11:30:00,11.29,11.3,11.27,11.28,93500.0,8.943,8.9509,8.9271,8.9351,93500.0
2009-06-24 12:00:00,11.28,11.29,11.27,11.27,203000.0,8.9351,8.943,8.9271,8.9271,203000.0
2009-06-24 12:30:00,11.27,11.27,11.25,11.27,182000.0,8.9271,8.9271,8.9113,8.9271,182000.0
2009-06-24 13:00:00,11.27,11.29,11.27,11.28,127500.0,8.9271,8.943,8.9271,8.9351,127500.0
2009-06-24 13:30:00,11.28,11.28,11.26,11.26,132500.0,8.9351,8.9351,8.9192,8.9192,132500.0
2009-06-24 14:00:00,11.26,11.3,11.2,11.22,338000.0,8.9192,8.9509,8.8717,8.8875,338000.0
2009-06-24 14:30:00,11.22,11.24,11.17,11.21,363000.0,8.8875,8.9034,8.8479,8.8796,363000.0
2009-06-24 15:00:00,11.21,11.23,11.14,11.2,316000.0,8.8796,8.8955,8.8242,8.8717,316000.0
2009-06-24 15:30:00,11.21,11.21,11.15,11.21,460000.0,8.8796,8.8796,8.8321,8.8796,460000.0
2009-06-25 09:30:00,11.14,11.31,11.14,11.3,505500.0,8.8242,8.9588,8.8242,8.9509,505500.0
2009-06-25 10:00:00,11.3,11.36,11.3,11.33,850500.0,8.9509,8.9984,8.9509,8.9747,850500.0
2009-06-25 10:30:00,11.34,11.34,11.29,11.3,220000.0,8.9826,8.9826,8.943,8.9509,220000.0
2009-06-25 11:00:00,11.3,11.36,11.3,11.36,147500.0,8.9509,8.9984,8.9509,8.9984,147500.0
2009-06-25 11:30:00,11.36,11.43,11.36,11.43,418000.0,8.9984,9.0539,8.9984,9.0539,418000.0
2009-06-25 12:00:00,11.44,11.45,11.43,11.45,189500.0,9.0618,9.0697,9.0539,9.0697,189500.0
2009-06-25 12:30:00,11.45,11.46,11.41,11.41,206000.0,9.0697,9.0776,9.038,9.038,206000.0
2009-06-25 13:00:00,11.41,11.48,11.41,11.47,326500.0,9.038,9.0935,9.038,9.0856,326500.0
2009-06-25 13:30:00,11.47,11.48,11.44,11.46,306500.0,9.0856,9.0935,9.0618,9.0776,306500.0
2009-06-25 14:00:00,11.46,11.46,11.39,11.42,291500.0,9.0776,9.0776,9.0222,9.046,291500.0
2009-06-25 14:30:00,11.42,11.45,11.4,11.43,329000.0,9.046,9.0697,9.0301,9.0539,329000.0
2009-06-25 15:00:00,11.43,11.47,11.42,11.47,781000.0,9.0539,9.0856,9.046,9.0856,781000.0
2009-06-25 15:30:00,11.47,11.49,11.41,11.49,445000.0,9.0856,9.1014,9.038,9.1014,445000.0
2009-06-26 09:30:00,11.43,11.5,11.39,11.43,808500.0,9.0539,9.1093,9.0222,9.0539,808500.0
2009-06-26 10:00:00,11.42,11.49,11.42,11.47,321000.0,9.046,9.1014,9.046,9.0856,321000.0
2009-06-26 10:30:00,11.47,11.48,11.43,11.45,283000.0,9.0856,9.0935,9.0539,9.0697,283000.0
2009-06-26 11:00:00,11.45,11.47,11.42,11.46,234000.0,9.0697,9.0856,9.046,9.0776,234000.0
2009-06-26 11:30:00,11.47,11.48,11.45,11.48,150500.0,9.0856,9.0935,9.0697,9.0935,150500.0
2009-06-26 12:00:00,11.48,11.5,11.47,11.48,98500.0,9.0935,9.1093,9.0856,9.0935,98500.0
2009-06-26 12:30:00,11.48,11.51,11.47,11.51,82000.0,9.0935,9.1173,9.0856,9.1173,82000.0
2009-06-26 13:00:00,11.5,11.51,11.49,11.5,131500.0,9.1093,9.1173,9.1014,9.1093,131500.0
2009-06-26 13:30:00,11.5,11.51,11.48,11.48,400500.0,9.1093,9.1173,9.0935,9.0935,400500.0
2009-06-26 14:00:00,11.48,11.49,11.47,11.48,631000.0,9.0935,9.1014,9.0856,9.0935,631000.0
2009-06-26 14:30:00,11.48,11.51,11.47,11.51,540000.0,9.0935,9.1173,9.0856,9.1173,540000.0
2009-06-26 15:00:00,11.51,11.52,11.49,11.5,353500.0,9.1173,9.1252,9.1014,9.1093,353500.0
2009-06-26 15:30:00,11.51,11.57,11.49,11.5,1055500.0,9.1173,9.1648,9.1014,9.1093,1055500.0
2009-06-29 09:30:00,11.55,11.55,11.41,11.44,343500.0,9.1489,9.1489,9.038,9.0618,343500.0
2009-06-29 10:00:00,11.44,11.56,11.41,11.56,258500.0,9.0618,9.1569,9.038,9.1569,258500.0
2009-06-29 10:30:00,11.56,11.61,11.56,11.58,254000.0,9.1569,9.1965,9.1569,9.1727,254000.0
2009-06-29 11:00:00,11.58,11.6,11.58,11.59,179000.0,9.1727,9.1885,9.1727,9.1806,179000.0
2009-06-29 11:30:00,11.59,11.61,11.58,11.61,262000.0,9.1806,9.1965,9.1727,9.1965,262000.0
2009-06-29 12:00:00,11.61,11.62,11.6,11.61,121000.0,9.1965,9.2044,9.1885,9.1965,121000.0
2009-06-29 12:30:00,11.61,11.64,11.6,11.6,210500.0,9.1965,9.2202,9.1885,9.1885,210500.0
2009-06-29 13:00:00,11.6,11.62,11.59,11.6,93000.0,9.1885,9.2044,9.1806,9.1885,93000.0
2009-06-29 13:30:00,11.6,11.61,11.59,11.6,177500.0,9.1885,9.1965,9.1806,9.1885,177500.0
2009-06-29 14:00:00,11.6,11.6,11.57,11.58,193500.0,9.1885,9.1885,9.1648,9.1727,193500.0
2009-06-29 14:30:00,11.58,11.6,11.57,11.6,127500.0,9.1727,9.1885,9.1648,9.1885,127500.0
2009-06-29 15:00:00,11.6,11.62,11.59,11.61,267000.0,9.1885,9.2044,9.1806,9.1965,267000.0
2009-06-29 15:30:00,11.6,11.61,11.56,11.59,483000.0,9.1885,9.1965,9.1569,9.1806,483000.0
2009-06-30 09:30:00,11.58,11.65,11.58,11.64,416000.0,9.1727,9.2281,9.1727,9.2202,416000.0
2009-06-30 10:00:00,11.63,11.63,11.48,11.5,444500.0,9.2123,9.2123,9.0935,9.1093,444500.0
2009-06-30 10:30:00,11.49,11.51,11.45,11.5,352000.0,9.1014,9.1173,9.0697,9.1093,352000.0
2009-06-30 11:00:00,11.5,11.51,11.47,11.48,188500.0,9.1093,9.1173,9.0856,9.0935,188500.0
2009-06-30 11:30:00,11.47,11.48,11.44,11.47,216500.0,9.0856,9.0935,9.0618,9.0856,216500.0
2009-06-30 12:00:00,11.47,11.49,11.46,11.49,162500.0,9.0856,9.1014,9.0776,9.1014,162500.0
2009-06-30 12:30:00,11.49,11.5,11.48,11.49,122000.0,9.1014,9.1093,9.0935,9.1014,122000.0
2009-06-30 13:00:00,11.49,11.49,11.47,11.48,205500.0,9.1014,9.1014,9.0856,9.0935,205500.0
2009-06-30 13:30:00,11.48,11.49,11.47,11.47,103000.0,9.0935,9.1014,9.0856,9.0856,103000.0
2009-06-30 14:00:00,11.47,11.5,11.46,11.49,188000.0,9.0856,9.1093,9.0776,9.1014,188000.0
2009-06-30 14:30:00,11.49,11.52,11.48,11.51,203000.0,9.1014,9.1252,9.0935,9.1173,203000.0
2009-06-30 15:00:00,11.52,11.54,11.49,11.52,282000.0,9.1252,9.141,9.1014,9.1252,282000.0
2009-06-30 15:30:00,11.53,11.56,11.51,11.54,471000.0,9.1331,9.1569,9.1173,9.141,471000.0
2009-07-01 09:30:00,11.63,11.7,11.63,11.69,367500.0,9.2123,9.2678,9.2123,9.2598,367500.0
2009-07-01 10:00:00,11.69,11.77,11.63,11.76,385500.0,9.2598,9.3232,9.2123,9.3153,385500.0
2009-07-01 10:30:00,11.76,11.77,11.74,11.74,170000.0,9.3153,9.3232,9.2994,9.2994,170000.0
2009-07-01 11:00:00,11.74,11.74,11.69,11.69,231000.0,9.2994,9.2994,9.2598,9.2598,231000.0
2009-07-01 11:30:00,11.69,11.72,11.69,11.71,194500.0,9.2598,9.2836,9.2598,9.2757,194500.0
2009-07-01 12:00:00,11.71,11.72,11.69,11.71,229500.0,9.2757,9.2836,9.2598,9.2757,229500.0
2009-07-01 12:30:00,11.71,11.71,11.68,11.68,131500.0,9.2757,9.2757,9.2519,9.2519,131500.0
2009-07-01 13:00:00,11.69,11.72,11.69,11.72,177500.0,9.2598,9.2836,9.2598,9.2836,177500.0
2009-07-01 13:30:00,11.72,11.72,11.7,11.71,175000.0,9.2836,9.2836,9.2678,9.2757,175000.0
2009-07-01 14:00:00,11.72,11.72,11.68,11.69,238000.0,9.2836,9.2836,9.2519,9.2598,238000.0
2009-07-01 14:30:00,11.69,11.7,11.67,11.69,197000.0,9.2598,9.2678,9.244,9.2598,197000.0
2009-07-01 15:00:00,11.69,11.71,11.67,11.67,215500.0,9.2598,9.2757,9.244,9.244,215500.0
2009-07-01 15:30:00,11.67,11.7,11.65,11.65,1622500.0,9.244,9.2678,9.2281,9.2281,1622500.0
2009-07-02 09:30:00,11.49,11.49,11.34,11.37,604000.0,9.1014,9.1014,8.9826,9.0064,604000.0
2009-07-02 10:00:00,11.38,11.38,11.33,11.35,443000.0,9.0143,9.0143,8.9747,8.9905,443000.0
2009-07-02 10:30:00,11.35,11.37,11.33,11.36,172500.0,8.9905,9.0064,8.9747,8.9984,172500.0
2009-07-02 11:00:00,11.36,11.38,11.36,11.37,146500.0,8.9984,9.0143,8.9984,9.0064,146500.0
2009-07-02 11:30:00,11.37,11.37,11.35,11.36,84500.0,9.0064,9.0064,8.9905,8.9984,84500.0
2009-07-02 12:00:00,11.36,11.37,11.36,11.36,98000.0,8.9984,9.0064,8.9984,8.9984,98000.0
2009-07-02 12:30:00,11.36,11.36,11.35,11.35,111500.0,8.9984,8.9984,8.9905,8.9905,111500.0
2009-07-02 13:00:00,11.35,11.36,11.35,11.36,126500.0,8.9905,8.9984,8.9905,8.9984,126500.0
2009-07-02 13:30:00,11.36,11.36,11.35,11.35,207000.0,8.9984,8.9984,8.9905,8.9905,207000.0
2009-07-02 14:00:00,11.35,11.36,11.35,11.35,201500.0,8.9905,8.9984,8.9905,8.9905,201500.0
2009-07-02 14:30:00,11.35,11.36,11.34,11.35,178000.0,8.9905,8.9984,8.9826,8.9905,178000.0
2009-07-02 15:00:00,11.35,11.36,11.3,11.31,367000.0,8.9905,8.9984,8.9509,8.9588,367000.0
2009-07-02 15:30:00,11.31,11.34,11.3,11.32,900500.0,8.9588,8.9826,8.9509,8.9667,900500.0
2009-07-06 09:30:00,11.21,11.26,11.18,11.2,329000.0,8.8796,8.9192,8.8559,8.8717,329000.0
2009-07-06 10:00:00,11.21,11.24,11.09,11.1,318000.0,8.8796,8.9034,8.7846,8.7925,318000.0
2009-07-06 10:30:00,11.09,11.09,11.06,11.09,186500.0,8.7846,8.7846,8.7608,8.7846,186500.0
2009-07-06 11:00:00,11.09,11.13,11.08,11.12,94000.0,8.7846,8.8162,8.7766,8.8083,94000.0
2009-07-06 11:30:00,11.11,11.15,11.1,11.11,143500.0,8.8004,8.8321,8.7925,8.8004,143500.0
2009-07-06 12:00:00,11.11,11.13,11.11,11.12,121000.0,8.8004,8.8162,8.8004,8.8083,121000.0
2009-07-06 12:30:00,11.12,11.12,11.1,11.12,90500.0,8.8083,8.8083,8.7925,8.8083,90500.0
2009-07-06 13:00:00,11.12,11.18,11.12,11.16,87500.0,8.8083,8.8559,8.8083,8.84,87500.0
2009-07-06 13:30:00,11.16,11.16,11.14,11.15,160500.0,8.84,8.84,8.8242,8.8321,160500.0
2009-07-06 14:00:00,11.15,11.17,11.14,11.15,155000.0,8.8321,8.8479,8.8242,8.8321,155000.0
2009-07-06 14:30:00,11.16,11.17,11.14,11.15,219500.0,8.84,8.8479,8.8242,8.8321,219500.0
2009-07-06 15:00:00,11.16,11.19,11.16,11.17,243000.0,8.84,8.8638,8.84,8.8479,243000.0
2009-07-06 15:30:00,11.17,11.23,11.14,11.22,415500.0,8.8479,8.8955,8.8242,8.8875,415500.0
2009-07-07 09:30:00,11.22,11.22,11.15,11.18,412000.0,8.8875,8.8875,8.8321,8.8559,412000.0
2009-07-07 10:00:00,11.18,11.18,11.1,11.12,213000.0,8.8559,8.8559,8.7925,8.8083,213000.0
2009-07-07 10:30:00,11.12,11.13,11.09,11.11,511000.0,8.8083,8.8162,8.7846,8.8004,511000.0
2009-07-07 11:00:00,11.11,11.12,11.09,11.09,243500.0,8.8004,8.8083,8.7846,8.7846,243500.0
2009-07-07 11:30:00,11.09,11.1,11.06,11.09,141500.0,8.7846,8.7925,8.7608,8.7846,141500.0
2009-07-07 12:00:00,11.09,11.09,11.06,11.07,329000.0,8.7846,8.7846,8.7608,8.7687,329000.0
2009-07-07 12:30:00,11.07,11.08,11.05,11.06,119000.0,8.7687,8.7766,8.7529,8.7608,119000.0
2009-07-07 13:00:00,11.06,11.11,11.06,11.09,162500.0,8.7608,8.8004,8.7608,8.7846,162500.0
2009-07-07 13:30:00,11.1,11.12,11.08,11.09,218000.0,8.7925,8.8083,8.7766,8.7846,218000.0
2009-07-07 14:00:00,11.09,11.1,11.07,11.09,209500.0,8.7846,8.7925,8.7687,8.7846,209500.0
2009-07-07 14:30:00,11.09,11.09,11.03,11.05,362500.0,8.7846,8.7846,8.737,8.7529,362500.0
2009-07-07 15:00:00,11.04,11.05,11.0,11.04,433500.0,8.745,8.7529,8.7133,8.745,433500.0
2009-07-07 15:30:00,11.04,11.04,10.96,10.96,930000.0,8.745,8.745,8.6816,8.6816,930000.0
2009-07-08 09:30:00,11.0,11.04,10.97,10.97,480000.0,8.7133,8.745,8.6895,8.6895,480000.0
2009-07-08 10:00:00,10.97,11.03,10.97,10.98,560000.0,8.6895,8.737,8.6895,8.6974,560000.0
2009-07-08 10:30:00,10.99,10.99,10.92,10.92,217500.0,8.7054,8.7054,8.6499,8.6499,217500.0
2009-07-08 11:00:00,10.92,10.92,10.83,10.83,263000.0,8.6499,8.6499,8.5786,8.5786,263000.0
2009-07-08 11:30:00,10.83,10.86,10.81,10.83,196000.0,8.5786,8.6024,8.5628,8.5786,196000.0
2009-07-08 12:00:00,10.83,10.83,10.76,10.76,660500.0,8.5786,8.5786,8.5232,8.5232,660500.0
2009-07-08 12:30:00,10.76,10.8,10.76,10.79,189000.0,8.5232,8.5548,8.5232,8.5469,189000.0
2009-07-08 13:00:00,10.78,10.88,10.78,10.87,993500.0,8.539,8.6182,8.539,8.6103,993500.0
2009-07-08 13:30:00,10.87,10.88,10.83,10.84,278500.0,8.6103,8.6182,8.5786,8.5865,278500.0
2009-07-08 14:00:00,10.83,10.84,10.77,10.79,530500.0,8.5786,8.5865,8.5311,8.5469,530500.0
2009-07-08 14:30:00,10.79,10.83,10.76,10.83,779000.0,8.5469,8.5786,8.5232,8.5786,779000.0
2009-07-08 15:00:00,10.84,10.87,10.81,10.83,713500.0,8.5865,8.6103,8.5628,8.5786,713500.0
2009-07-08 15:30:00,10.83,10.94,10.82,10.91,755500.0,8.5786,8.6657,8.5707,8.642,755500.0
2009-07-09 09:30:00,10.99,11.0,10.87,10.93,429500.0,8.7054,8.7133,8.6103,8.6578,429500.0
2009-07-09 10:00:00,10.92,10.97,10.89,10.92,319000.0,8.6499,8.6895,8.6261,8.6499,319000.0
2009-07-09 10:30:00,10.92,10.96,10.9,10.95,242500.0,8.6499,8.6816,8.6341,8.6737,242500.0
2009-07-09 11:00:00,10.95,10.95,10.89,10.93,202000.0,8.6737,8.6737,8.6261,8.6578,202000.0
2009-07-09 11:30:00,10.93,10.99,10.92,10.95,171000.0,8.6578,8.7054,8.6499,8.6737,171000.0
2009-07-09 12:00:00,10.95,10.99,10.94,10.98,75500.0,8.6737,8.7054,8.6657,8.6974,75500.0
2009-07-09 12:30:00,10.98,11.0,10.96,10.98,115000.0,8.6974,8.7133,8.6816,8.6974,115000.0
2009-07-09 13:00:00,10.99,11.01,10.95,10.98,255000.0,8.7054,8.7212,8.6737,8.6974,255000.0
2009-07-09 13:30:00,11.0,11.0,10.96,10.98,166500.0,8.7133,8.7133,8.6816,8.6974,166500.0
2009-07-09 14:00:00,10.98,11.02,10.97,11.01,143000.0,8.6974,8.7291,8.6895,8.7212,143000.0
2009-07-09 14:30:00,11.01,11.02,10.97,10.97,179500.0,8.7212,8.7291,8.6895,8.6895,179500.0
2009-07-09 15:00:00,10.97,10.99,10.95,10.95,346500.0,8.6895,8.7054,8.6737,8.6737,346500.0
2009-07-09 15:30:00,10.95,10.97,10.93,10.94,347000.0,8.6737,8.6895,8.6578,8.6657,347000.0
2009-07-10 09:30:00,10.87,11.0,10.86,10.92,417500.0,8.6103,8.7133,8.6024,8.6499,417500.0
2009-07-10 10:00:00,10.91,10.97,10.88,10.94,1043500.0,8.642,8.6895,8.6182,8.6657,1043500.0
2009-07-10 10:30:00,10.94,10.94,10.88,10.92,301000.0,8.6657,8.6657,8.6182,8.6499,301000.0
2009-07-10 11:00:00,10.92,10.92,10.81,10.82,344500.0,8.6499,8.6499,8.5628,8.5707,344500.0
2009-07-10 11:30:00,10.82,10.86,10.81,10.84,119000.0,8.5707,8.6024,8.5628,8.5865,119000.0
2009-07-10 12:00:00,10.85,10.89,10.85,10.88,93000.0,8.5945,8.6261,8.5945,8.6182,93000.0
2009-07-10 12:30:00,10.87,10.92,10.87,10.91,152500.0,8.6103,8.6499,8.6103,8.642,152500.0
2009-07-10 13:00:00,10.91,10.94,10.91,10.91,127500.0,8.642,8.6657,8.642,8.642,127500.0
2009-07-10 13:30:00,10.91,10.95,10.9,10.93,171000.0,8.642,8.6737,8.6341,8.6578,171000.0
2009-07-10 14:00:00,10.93,10.93,10.89,10.9,187000.0,8.6578,8.6578,8.6261,8.6341,187000.0
2009-07-10 14:30:00,10.91,10.93,10.9,10.9,219000.0,8.642,8.6578,8.6341,8.6341,219000.0
2009-07-10 15:00:00,10.9,10.93,10.89,10.91,400500.0,8.6341,8.6578,8.6261,8.642,400500.0
2009-07-10 15:30:00,10.91,10.95,10.9,10.92,456000.0,8.642,8.6737,8.6341,8.6499,456000.0
2009-07-13 09:30:00,10.97,10.98,10.83,10.84,424500.0,8.6895,8.6974,8.5786,8.5865,424500.0
2009-07-13 10:00:00,10.84,10.9,10.78,10.9,358000.0,8.5865,8.6341,8.539,8.6341,358000.0
2009-07-13 10:30:00,10.91,11.0,10.91,11.0,348500.0,8.642,8.7133,8.642,8.7133,348500.0
2009-07-13 11:00:00,11.0,11.01,10.96,11.0,272000.0,8.7133,8.7212,8.6816,8.7133,272000.0
2009-07-13 11:30:00,11.0,11.11,11.0,11.09,426500.0,8.7133,8.8004,8.7133,8.7846,426500.0
2009-07-13 12:00:00,11.09,11.1,11.07,11.09,135500.0,8.7846,8.7925,8.7687,8.7846,135500.0
2009-07-13 12:30:00,11.09,11.1,11.07,11.07,165500.0,8.7846,8.7925,8.7687,8.7687,165500.0
2009-07-13 13:00:00,11.07,11.12,11.07,11.12,178500.0,8.7687,8.8083,8.7687,8.8083,178500.0
2009-07-13 13:30:00,11.12,11.12,11.1,11.11,211000.0,8.8083,8.8083,8.7925,8.8004,211000.0
2009-07-13 14:00:00,11.12,11.15,11.11,11.14,242500.0,8.8083,8.8321,8.8004,8.8242,242500.0
2009-07-13 14:30:00,11.14,11.14,11.11,11.13,296500.0,8.8242,8.8242,8.8004,8.8162,296500.0
2009-07-13 15:00:00,11.12,11.14,11.12,11.12,299000.0,8.8083,8.8242,8.8083,8.8083,299000.0
2009-07-13 15:30:00,11.12,11.19,11.12,11.18,477000.0,8.8083,8.8638,8.8083,8.8559,477000.0
2009-07-14 09:30:00,11.18,11.23,11.13,11.15,825000.0,8.8559,8.8955,8.8162,8.8321,825000.0
2009-07-14 10:00:00,11.15,11.21,11.14,11.18,378500.0,8.8321,8.8796,8.8242,8.8559,378500.0
2009-07-14 10:30:00,11.18,11.18,11.12,11.15,297500.0,8.8559,8.8559,8.8083,8.8321,297500.0
2009-07-14 11:00:00,11.16,11.24,11.15,11.24,240000.0,8.84,8.9034,8.8321,8.9034,240000.0
2009-07-14 11:30:00,11.24,11.27,11.23,11.27,197500.0,8.9034,8.9271,8.8955,8.9271,197500.0
2009-07-14 12:00:00,11.26,11.27,11.21,11.22,226500.0,8.9192,8.9271,8.8796,8.8875,226500.0
2009-07-14 12:30:00,11.23,11.26,11.22,11.25,507500.0,8.8955,8.9192,8.8875,8.9113,507500.0
2009-07-14 13:00:00,11.25,11.26,11.24,11.25,236500.0,8.9113,8.9192,8.9034,8.9113,236500.0
2009-07-14 13:30:00,11.25,11.27,11.25,11.25,303500.0,8.9113,8.9271,8.9113,8.9113,303500.0
2009-07-14 14:00:00,11.25,11.27,11.22,11.25,293000.0,8.9113,8.9271,8.8875,8.9113,293000.0
2009-07-14 14:30:00,11.25,11.29,11.23,11.28,373000.0,8.9113,8.943,8.8955,8.9351,373000.0
2009-07-14 15:00:00,11.27,11.28,11.26,11.27,427500.0,8.9271,8.9351,8.9192,8.9271,427500.0
2009-07-14 15:30:00,11.27,11.29,11.26,11.27,333500.0,8.9271,8.943,8.9192,8.9271,333500.0
2009-07-15 09:30:00,11.48,11.51,11.44,11.49,446000.0,9.0935,9.1173,9.0618,9.1014,446000.0
2009-07-15 10:00:00,11.5,11.54,11.49,11.53,395000.0,9.1093,9.141,9.1014,9.1331,395000.0
2009-07-15 10:30:00,11.54,11.54,11.5,11.5,168000.0,9.141,9.141,9.1093,9.1093,168000.0
2009-07-15 11:00:00,11.51,11.54,11.51,11.54,193500.0,9.1173,9.141,9.1173,9.141,193500.0
2009-07-15 11:30:00,11.54,11.56,11.53,11.54,128000.0,9.141,9.1569,9.1331,9.141,128000.0
2009-07-15 12:00:00,11.54,11.55,11.53,11.55,130500.0,9.141,9.1489,9.1331,9.1489,130500.0
2009-07-15 12:30:00,11.55,11.57,11.54,11.55,158000.0,9.1489,9.1648,9.141,9.1489,158000.0
2009-07-15 13:00:00,11.55,11.57,11.54,11.57,88000.0,9.1489,9.1648,9.141,9.1648,88000.0
2009-07-15 13:30:00,11.57,11.6,11.57,11.59,163500.0,9.1648,9.1885,9.1648,9.1806,163500.0
2009-07-15 14:00:00,11.59,11.6,11.58,11.59,180500.0,9.1806,9.1885,9.1727,9.1806,180500.0
2009-07-15 14:30:00,11.6,11.63,11.59,11.63,278500.0,9.1885,9.2123,9.1806,9.2123,278500.0
2009-07-15 15:00:00,11.63,11.65,11.59,11.59,252500.0,9.2123,9.2281,9.1806,9.1806,252500.0
2009-07-15 15:30:00,11.6,11.64,11.59,11.62,308500.0,9.1885,9.2202,9.1806,9.2044,308500.0
2009-07-16 09:30:00,11.59,11.69,11.57,11.69,318000.0,9.1806,9.2598,9.1648,9.2598,318000.0
2009-07-16 10:00:00,11.68,11.69,11.6,11.65,320500.0,9.2519,9.2598,9.1885,9.2281,320500.0
2009-07-16 10:30:00,11.66,11.67,11.64,11.64,209000.0,9.2361,9.244,9.2202,9.2202,209000.0
2009-07-16 11:00:00,11.64,11.66,11.62,11.62,186000.0,9.2202,9.2361,9.2044,9.2044,186000.0
2009-07-16 11:30:00,11.62,11.65,11.6,11.64,101000.0,9.2044,9.2281,9.1885,9.2202,101000.0
2009-07-16 12:00:00,11.65,11.66,11.64,11.66,171000.0,9.2281,9.2361,9.2202,9.2361,171000.0
2009-07-16 12:30:00,11.66,11.67,11.65,11.65,236000.0,9.2361,9.244,9.2281,9.2281,236000.0
2009-07-16 13:00:00,11.66,11.66,11.64,11.65,136500.0,9.2361,9.2361,9.2202,9.2281,136500.0
2009-07-16 13:30:00,11.65,11.71,11.65,11.71,149500.0,9.2281,9.2757,9.2281,9.2757,149500.0
2009-07-16 14:00:00,11.72,11.75,11.7,11.75,242500.0,9.2836,9.3074,9.2678,9.3074,242500.0
2009-07-16 14:30:00,11.74,11.79,11.74,11.78,497500.0,9.2994,9.339,9.2994,9.3311,497500.0
2009-07-16 15:00:00,11.78,11.8,11.76,11.8,320500.0,9.3311,9.347,9.3153,9.347,320500.0
2009-07-16 15:30:00,11.8,11.84,11.78,11.79,534000.0,9.347,9.3786,9.3311,9.339,534000.0
2009-07-17 09:30:00,11.81,11.81,11.7,11.74,425000.0,9.3549,9.3549,9.2678,9.2994,425000.0
2009-07-17 10:00:00,11.73,11.78,11.71,11.77,348500.0,9.2915,9.3311,9.2757,9.3232,348500.0
2009-07-17 10:30:00,11.78,11.79,11.74,11.75,207000.0,9.3311,9.339,9.2994,9.3074,207000.0
2009-07-17 11:00:00,11.75,11.76,11.72,11.75,140000.0,9.3074,9.3153,9.2836,9.3074,140000.0
2009-07-17 11:30:00,11.75,11.75,11.72,11.73,139000.0,9.3074,9.3074,9.2836,9.2915,139000.0
2009-07-17 12:00:00,11.73,11.78,11.73,11.75,219500.0,9.2915,9.3311,9.2915,9.3074,219500.0
2009-07-17 12:30:00,11.74,11.77,11.74,11.76,161000.0,9.2994,9.3232,9.2994,9.3153,161000.0
2009-07-17 13:00:00,11.76,11.78,11.76,11.78,150000.0,9.3153,9.3311,9.3153,9.3311,150000.0
2009-07-17 13:30:00,11.78,11.81,11.78,11.79,192000.0,9.3311,9.3549,9.3311,9.339,192000.0
2009-07-17 14:00:00,11.79,11.8,11.78,11.78,98500.0,9.339,9.347,9.3311,9.3311,98500.0
2009-07-17 14:30:00,11.78,11.79,11.77,11.78,212500.0,9.3311,9.339,9.3232,9.3311,212500.0
2009-07-17 15:00:00,11.78,11.78,11.75,11.75,224000.0,9.3311,9.3311,9.3074,9.3074,224000.0
2009-07-17 15:30:00,11.74,11.78,11.73,11.76,412000.0,9.2994,9.3311,9.2915,9.3153,412000.0
2009-07-20 09:30:00,11.86,11.9,11.83,11.88,513000.0,9.3945,9.4262,9.3707,9.4103,513000.0
2009-07-20 10:00:00,11.89,11.94,11.85,11.86,431000.0,9.4183,9.4579,9.3866,9.3945,431000.0
2009-07-20 10:30:00,11.86,11.87,11.81,11.83,187500.0,9.3945,9.4024,9.3549,9.3707,187500.0
2009-07-20 11:00:00,11.84,11.86,11.83,11.86,160500.0,9.3786,9.3945,9.3707,9.3945,160500.0
2009-07-20 11:30:00,11.86,11.87,11.85,11.86,272000.0,9.3945,9.4024,9.3866,9.3945,272000.0
2009-07-20 12:00:00,11.86,11.89,11.86,11.89,118500.0,9.3945,9.4183,9.3945,9.4183,118500.0
2009-07-20 12:30:00,11.9,11.92,11.89,11.9,141500.0,9.4262,9.442,9.4183,9.4262,141500.0
2009-07-20 13:00:00,11.9,11.91,11.87,11.87,132500.0,9.4262,9.4341,9.4024,9.4024,132500.0
2009-07-20 13:30:00,11.87,11.89,11.85,11.88,213500.0,9.4024,9.4183,9.3866,9.4103,213500.0
2009-07-20 14:00:00,11.88,11.91,11.87,11.87,257500.0,9.4103,9.4341,9.4024,9.4024,257500.0
2009-07-20 14:30:00,11.88,11.89,11.87,11.88,160500.0,9.4103,9.4183,9.4024,9.4103,160500.0
2009-07-20 15:00:00,11.88,11.94,11.88,11.93,398500.0,9.4103,9.4579,9.4103,9.4499,398500.0
2009-07-20 15:30:00,11.92,11.95,11.91,11.93,436000.0,9.442,9.4658,9.4341,9.4499,436000.0
2009-07-21 09:30:00,12.04,12.05,11.91,11.95,604500.0,9.5371,9.545,9.4341,9.4658,604500.0
2009-07-21 10:00:00,11.95,11.96,11.88,11.92,339500.0,9.4658,9.4737,9.4103,9.442,339500.0
2009-07-21 10:30:00,11.92,11.97,11.92,11.94,195000.0,9.442,9.4816,9.442,9.4579,195000.0
2009-07-21 11:00:00,11.94,11.95,11.9,11.92,361500.0,9.4579,9.4658,9.4262,9.442,361500.0
2009-07-21 11:30:00,11.92,11.92,11.83,11.83,747500.0,9.442,9.442,9.3707,9.3707,747500.0
2009-07-21 12:00:00,11.83,11.86,11.83,11.85,143500.0,9.3707,9.3945,9.3707,9.3866,143500.0
2009-07-21 12:30:00,11.85,11.85,11.8,11.81,229500.0,9.3866,9.3866,9.347,9.3549,229500.0
2009-07-21 13:00:00,11.81,11.84,11.78,11.84,316000.0,9.3549,9.3786,9.3311,9.3786,316000.0
2009-07-21 13:30:00,11.85,11.86,11.83,11.85,214000.0,9.3866,9.3945,9.3707,9.3866,214000.0
2009-07-21 14:00:00,11.85,11.88,11.85,11.86,230500.0,9.3866,9.4103,9.3866,9.3945,230500.0
2009-07-21 14:30:00,11.87,11.9,11.85,11.9,503500.0,9.4024,9.4262,9.3866,9.4262,503500.0
2009-07-21 15:00:00,11.9,11.91,11.89,11.91,293500.0,9.4262,9.4341,9.4183,9.4341,293500.0
2009-07-21 15:30:00,11.91,11.95,11.89,11.94,441000.0,9.4341,9.4658,9.4183,9.4579,441000.0
2009-07-22 09:30:00,11.89,12.02,11.88,11.99,525500.0,9.4183,9.5212,9.4103,9.4975,525500.0
2009-07-22 10:00:00,12.0,12.05,11.95,11.95,317500.0,9.5054,9.545,9.4658,9.4658,317500.0
2009-07-22 10:30:00,11.95,12.0,11.94,11.99,291500.0,9.4658,9.5054,9.4579,9.4975,291500.0
2009-07-22 11:00:00,11.99,12.02,11.98,11.99,203500.0,9.4975,9.5212,9.4895,9.4975,203500.0
2009-07-22 11:30:00,11.98,12.0,11.96,11.98,305000.0,9.4895,9.5054,9.4737,9.4895,305000.0
2009-07-22 12:00:00,11.99,12.04,11.98,12.04,187000.0,9.4975,9.5371,9.4895,9.5371,187000.0
2009-07-22 12:30:00,12.04,12.07,12.03,12.05,206000.0,9.5371,9.5608,9.5292,9.545,206000.0
2009-07-22 13:00:00,12.05,12.06,12.02,12.02,213000.0,9.545,9.5529,9.5212,9.5212,213000.0
2009-07-22 13:30:00,12.02,12.03,12.0,12.03,242500.0,9.5212,9.5292,9.5054,9.5292,242500.0
2009-07-22 14:00:00,12.04,12.04,12.0,12.02,308000.0,9.5371,9.5371,9.5054,9.5212,308000.0
2009-07-22 14:30:00,12.02,12.03,12.01,12.03,286000.0,9.5212,9.5292,9.5133,9.5292,286000.0
2009-07-22 15:00:00,12.03,12.04,11.97,11.98,304500.0,9.5292,9.5371,9.4816,9.4895,304500.0
2009-07-22 15:30:00,11.98,12.01,11.97,12.0,553000.0,9.4895,9.5133,9.4816,9.5054,553000.0
2009-07-23 09:30:00,11.99,12.12,11.99,12.12,366000.0,9.4975,9.6004,9.4975,9.6004,366000.0
2009-07-23 10:00:00,12.13,12.23,12.11,12.21,419500.0,9.6084,9.6876,9.5925,9.6717,419500.0
2009-07-23 10:30:00,12.22,12.26,12.21,12.24,282000.0,9.6797,9.7113,9.6717,9.6955,282000.0
2009-07-23 11:00:00,12.24,12.31,12.24,12.31,235000.0,9.6955,9.7509,9.6955,9.7509,235000.0
2009-07-23 11:30:00,12.31,12.34,12.29,12.31,517500.0,9.7509,9.7747,9.7351,9.7509,517500.0
2009-07-23 12:00:00,12.31,12.33,12.31,12.33,281500.0,9.7509,9.7668,9.7509,9.7668,281500.0
2009-07-23 12:30:00,12.33,12.36,12.33,12.36,206500.0,9.7668,9.7905,9.7668,9.7905,206500.0
2009-07-23 13:00:00,12.36,12.37,12.34,12.36,98500.0,9.7905,9.7985,9.7747,9.7905,98500.0
2009-07-23 13:30:00,12.36,12.39,12.34,12.34,191500.0,9.7905,9.8143,9.7747,9.7747,191500.0
2009-07-23 14:00:00,12.34,12.35,12.33,12.35,138500.0,9.7747,9.7826,9.7668,9.7826,138500.0
2009-07-23 14:30:00,12.35,12.36,12.34,12.35,687000.0,9.7826,9.7905,9.7747,9.7826,687000.0
2009-07-23 15:00:00,12.35,12.37,12.34,12.35,336000.0,9.7826,9.7985,9.7747,9.7826,336000.0
2009-07-23 15:30:00,12.35,12.35,12.3,12.33,377000.0,9.7826,9.7826,9.743,9.7668,377000.0
2009-07-24 09:30:00,12.26,12.34,12.23,12.23,441500.0,9.7113,9.7747,9.6876,9.6876,441500.0
2009-07-24 10:00:00,12.22,12.27,12.21,12.27,204500.0,9.6797,9.7193,9.6717,9.7193,204500.0
2009-07-24 10:30:00,12.27,12.28,12.21,12.22,133500.0,9.7193,9.7272,9.6717,9.6797,133500.0
2009-07-24 11:00:00,12.21,12.27,12.21,12.26,112500.0,9.6717,9.7193,9.6717,9.7113,112500.0
2009-07-24 11:30:00,12.26,12.32,12.26,12.32,149500.0,9.7113,9.7589,9.7113,9.7589,149500.0
2009-07-24 12:00:00,12.31,12.33,12.31,12.32,148000.0,9.7509,9.7668,9.7509,9.7589,148000.0
2009-07-24 12:30:00,12.32,12.34,12.31,12.32,122000.0,9.7589,9.7747,9.7509,9.7589,122000.0
2009-07-24 13:00:00,12.33,12.35,12.31,12.35,305000.0,9.7668,9.7826,9.7509,9.7826,305000.0
2009-07-24 13:30:00,12.35,12.4,12.35,12.37,304000.0,9.7826,9.8222,9.7826,9.7985,304000.0
2009-07-24 14:00:00,12.38,12.4,12.37,12.37,228000.0,9.8064,9.8222,9.7985,9.7985,228000.0
2009-07-24 14:30:00,12.38,12.4,12.36,12.38,189500.0,9.8064,9.8222,9.7905,9.8064,189500.0
2009-07-24 15:00:00,12.38,12.4,12.37,12.4,209500.0,9.8064,9.8222,9.7985,9.8222,209500.0
2009-07-24 15:30:00,12.4,12.42,12.37,12.42,287000.0,9.8222,9.8381,9.7985,9.8381,287000.0
2009-07-27 11:00:00,12.39,12.42,12.39,12.41,95000.0,9.8143,9.8381,9.8143,9.8302,95000.0
2009-07-27 11:30:00,12.41,12.43,12.4,12.4,121500.0,9.8302,9.846,9.8222,9.8222,121500.0
2009-07-27 12:00:00,12.4,12.42,12.38,12.4,196000.0,9.8222,9.8381,9.8064,9.8222,196000.0
2009-07-27 12:30:00,12.4,12.41,12.38,12.4,350000.0,9.8222,9.8302,9.8064,9.8222,350000.0
2009-07-27 13:00:00,12.4,12.41,12.38,12.38,251500.0,9.8222,9.8302,9.8064,9.8064,251500.0
2009-07-27 13:30:00,12.38,12.42,12.37,12.41,244000.0,9.8064,9.8381,9.7985,9.8302,244000.0
2009-07-27 14:00:00,12.42,12.44,12.4,12.43,213500.0,9.8381,9.8539,9.8222,9.846,213500.0
2009-07-27 14:30:00,12.43,12.47,12.43,12.45,390500.0,9.846,9.8777,9.846,9.8618,390500.0
2009-07-27 15:00:00,12.46,12.47,12.42,12.43,291500.0,9.8698,9.8777,9.8381,9.846,291500.0
2009-07-27 15:30:00,12.43,12.47,12.41,12.47,197500.0,9.846,9.8777,9.8302,9.8777,197500.0
2009-07-28 09:30:00,12.4,12.51,12.4,12.5,484500.0,9.8222,9.9094,9.8222,9.9014,484500.0
2009-07-28 10:00:00,12.5,12.5,12.38,12.42,469000.0,9.9014,9.9014,9.8064,9.8381,469000.0
2009-07-28 10:30:00,12.41,12.45,12.4,12.44,162500.0,9.8302,9.8618,9.8222,9.8539,162500.0
2009-07-28 11:00:00,12.43,12.43,12.36,12.37,457500.0,9.846,9.846,9.7905,9.7985,457500.0
2009-07-28 11:30:00,12.37,12.37,12.31,12.35,419000.0,9.7985,9.7985,9.7509,9.7826,419000.0
2009-07-28 12:00:00,12.35,12.37,12.33,12.35,182500.0,9.7826,9.7985,9.7668,9.7826,182500.0
2009-07-28 12:30:00,12.35,12.37,12.35,12.36,194500.0,9.7826,9.7985,9.7826,9.7905,194500.0
2009-07-28 13:00:00,12.36,12.4,12.33,12.39,278000.0,9.7905,9.8222,9.7668,9.8143,278000.0
2009-07-28 13:30:00,12.39,12.43,12.38,12.42,334500.0,9.8143,9.846,9.8064,9.8381,334500.0
2009-07-28 14:00:00,12.42,12.44,12.4,12.44,286500.0,9.8381,9.8539,9.8222,9.8539,286500.0
2009-07-28 14:30:00,12.44,12.48,12.4,12.41,452500.0,9.8539,9.8856,9.8222,9.8302,452500.0
2009-07-28 15:00:00,12.42,12.43,12.4,12.42,279500.0,9.8381,9.846,9.8222,9.8381,279500.0
2009-07-28 15:30:00,12.42,12.46,12.41,12.44,309500.0,9.8381,9.8698,9.8302,9.8539,309500.0
2009-07-29 09:30:00,12.39,12.39,12.32,12.39,245000.0,9.8143,9.8143,9.7589,9.8143,245000.0
2009-07-29 10:00:00,12.4,12.44,12.38,12.42,125000.0,9.8222,9.8539,9.8064,9.8381,125000.0
2009-07-29 10:30:00,12.42,12.42,12.36,12.39,99500.0,9.8381,9.8381,9.7905,9.8143,99500.0
2009-07-29 11:00:00,12.39,12.4,12.34,12.35,166000.0,9.8143,9.8222,9.7747,9.7826,166000.0
2009-07-29 11:30:00,12.35,12.37,12.33,12.37,122500.0,9.7826,9.7985,9.7668,9.7985,122500.0
2009-07-29 12:00:00,12.38,12.38,12.36,12.38,74500.0,9.8064,9.8064,9.7905,9.8064,74500.0
2009-07-29 12:30:00,12.38,12.4,12.37,12.39,106500.0,9.8064,9.8222,9.7985,9.8143,106500.0
2009-07-29 13:00:00,12.38,12.38,12.31,12.32,162000.0,9.8064,9.8064,9.7509,9.7589,162000.0
2009-07-29 13:30:00,12.31,12.34,12.31,12.34,110500.0,9.7509,9.7747,9.7509,9.7747,110500.0
2009-07-29 14:00:00,12.34,12.36,12.32,12.36,181500.0,9.7747,9.7905,9.7589,9.7905,181500.0
2009-07-29 14:30:00,12.36,12.36,12.3,12.31,110500.0,9.7905,9.7905,9.743,9.7509,110500.0
2009-07-29 15:00:00,12.31,12.36,12.31,12.35,108500.0,9.7509,9.7905,9.7509,9.7826,108500.0
2009-07-29 15:30:00,12.36,12.39,12.35,12.37,506500.0,9.7905,9.8143,9.7826,9.7985,506500.0
2009-07-30 09:30:00,12.53,12.61,12.48,12.61,432500.0,9.9252,9.9886,9.8856,9.9886,432500.0
2009-07-30 10:00:00,12.61,12.65,12.59,12.61,233500.0,9.9886,10.0203,9.9727,9.9886,233500.0
2009-07-30 10:30:00,12.61,12.66,12.61,12.65,108000.0,9.9886,10.0282,9.9886,10.0203,108000.0
2009-07-30 11:00:00,12.65,12.65,12.6,12.6,129500.0,10.0203,10.0203,9.9807,9.9807,129500.0
2009-07-30 11:30:00,12.6,12.61,12.54,12.54,459500.0,9.9807,9.9886,9.9331,9.9331,459500.0
2009-07-30 12:00:00,12.54,12.57,12.54,12.55,135500.0,9.9331,9.9569,9.9331,9.9411,135500.0
2009-07-30 12:30:00,12.55,12.58,12.55,12.56,108000.0,9.9411,9.9648,9.9411,9.949,108000.0
2009-07-30 13:00:00,12.56,12.6,12.56,12.59,137000.0,9.949,9.9807,9.949,9.9727,137000.0
2009-07-30 13:30:00,12.6,12.62,12.57,12.58,106500.0,9.9807,9.9965,9.9569,9.9648,106500.0
2009-07-30 14:00:00,12.58,12.59,12.56,12.59,209000.0,9.9648,9.9727,9.949,9.9727,209000.0
2009-07-30 14:30:00,12.59,12.6,12.58,12.59,174000.0,9.9727,9.9807,9.9648,9.9727,174000.0
2009-07-30 15:00:00,12.59,12.62,12.59,12.61,157000.0,9.9727,9.9965,9.9727,9.9886,157000.0
2009-07-30 15:30:00,12.61,12.61,12.5,12.52,503500.0,9.9886,9.9886,9.9014,9.9173,503500.0
2009-07-31 09:30:00,12.5,12.62,12.49,12.56,468000.0,9.9014,9.9965,9.8935,9.949,468000.0
2009-07-31 10:00:00,12.56,12.59,12.5,12.56,287000.0,9.949,9.9727,9.9014,9.949,287000.0
2009-07-31 10:30:00,12.56,12.61,12.56,12.59,146500.0,9.949,9.9886,9.949,9.9727,146500.0
2009-07-31 11:00:00,12.6,12.61,12.57,12.59,173500.0,9.9807,9.9886,9.9569,9.9727,173500.0
2009-07-31 11:30:00,12.59,12.6,12.57,12.59,237500.0,9.9727,9.9807,9.9569,9.9727,237500.0
2009-07-31 12:00:00,12.59,12.6,12.57,12.59,172500.0,9.9727,9.9807,9.9569,9.9727,172500.0
2009-07-31 12:30:00,12.6,12.6,12.57,12.58,96000.0,9.9807,9.9807,9.9569,9.9648,96000.0
2009-07-31 13:00:00,12.58,12.59,12.57,12.59,85000.0,9.9648,9.9727,9.9569,9.9727,85000.0
2009-07-31 13:30:00,12.6,12.61,12.59,12.6,68000.0,9.9807,9.9886,9.9727,9.9807,68000.0
2009-07-31 14:00:00,12.6,12.64,12.6,12.64,140500.0,9.9807,10.0123,9.9807,10.0123,140500.0
2009-07-31 14:30:00,12.63,12.63,12.59,12.6,138000.0,10.0044,10.0044,9.9727,9.9807,138000.0
2009-07-31 15:00:00,12.59,12.64,12.59,12.62,261000.0,9.9727,10.0123,9.9727,9.9965,261000.0
2009-07-31 15:30:00,12.62,12.62,12.53,12.54,605500.0,9.9965,9.9965,9.9252,9.9331,605500.0
2009-08-03 09:30:00,12.66,12.69,12.58,12.62,1077500.0,10.0282,10.0519,9.9648,9.9965,1077500.0
2009-08-03 10:00:00,12.63,12.69,12.61,12.67,583000.0,10.0044,10.0519,9.9886,10.0361,583000.0
2009-08-03 10:30:00,12.68,12.71,12.66,12.67,276500.0,10.044,10.0678,10.0282,10.0361,276500.0
2009-08-03 11:00:00,12.67,12.69,12.64,12.67,223500.0,10.0361,10.0519,10.0123,10.0361,223500.0
2009-08-03 11:30:00,12.67,12.72,12.67,12.72,132500.0,10.0361,10.0757,10.0361,10.0757,132500.0
2009-08-03 12:00:00,12.71,12.72,12.7,12.72,225500.0,10.0678,10.0757,10.0599,10.0757,225500.0
2009-08-03 12:30:00,12.71,12.73,12.7,12.73,232500.0,10.0678,10.0836,10.0599,10.0836,232500.0
2009-08-03 13:00:00,12.73,12.75,12.73,12.74,172500.0,10.0836,10.0995,10.0836,10.0916,172500.0
2009-08-03 13:30:00,12.74,12.76,12.74,12.76,185500.0,10.0916,10.1074,10.0916,10.1074,185500.0
2009-08-03 14:00:00,12.76,12.8,12.76,12.79,370000.0,10.1074,10.1391,10.1074,10.1312,370000.0
2009-08-03 14:30:00,12.79,12.79,12.76,12.76,272500.0,10.1312,10.1312,10.1074,10.1074,272500.0
2009-08-03 15:00:00,12.76,12.8,12.76,12.78,380500.0,10.1074,10.1391,10.1074,10.1232,380500.0
2009-08-03 15:30:00,12.78,12.81,12.75,12.81,1584500.0,10.1232,10.147,10.0995,10.147,1584500.0
2009-08-04 09:30:00,12.74,12.77,12.72,12.77,629000.0,10.0916,10.1153,10.0757,10.1153,629000.0
2009-08-04 10:00:00,12.77,12.82,12.76,12.77,492500.0,10.1153,10.1549,10.1074,10.1153,492500.0
2009-08-04 10:30:00,12.77,12.82,12.76,12.81,355000.0,10.1153,10.1549,10.1074,10.147,355000.0
2009-08-04 11:00:00,12.81,12.86,12.81,12.84,276500.0,10.147,10.1866,10.147,10.1708,276500.0
2009-08-04 11:30:00,12.85,12.89,12.84,12.88,263500.0,10.1787,10.2104,10.1708,10.2024,263500.0
2009-08-04 12:00:00,12.88,12.93,12.87,12.92,210000.0,10.2024,10.2421,10.1945,10.2341,210000.0
2009-08-04 12:30:00,12.92,12.94,12.9,12.94,194500.0,10.2341,10.25,10.2183,10.25,194500.0
2009-08-04 13:00:00,12.94,12.95,12.92,12.93,166500.0,10.25,10.2579,10.2341,10.2421,166500.0
2009-08-04 13:30:00,12.93,12.94,12.84,12.85,520500.0,10.2421,10.25,10.1708,10.1787,520500.0
2009-08-04 14:00:00,12.85,12.88,12.84,12.88,308500.0,10.1787,10.2024,10.1708,10.2024,308500.0
2009-08-04 14:30:00,12.88,12.91,12.86,12.86,212000.0,10.2024,10.2262,10.1866,10.1866,212000.0
2009-08-04 15:00:00,12.86,12.89,12.85,12.86,253000.0,10.1866,10.2104,10.1787,10.1866,253000.0
2009-08-04 15:30:00,12.86,12.91,12.85,12.9,498500.0,10.1866,10.2262,10.1787,10.2183,498500.0
2009-08-05 09:30:00,12.93,12.93,12.81,12.84,539000.0,10.2421,10.2421,10.147,10.1708,539000.0
2009-08-05 10:00:00,12.84,12.84,12.73,12.79,439500.0,10.1708,10.1708,10.0836,10.1312,439500.0
2009-08-05 10:30:00,12.79,12.79,12.74,12.78,222500.0,10.1312,10.1312,10.0916,10.1232,222500.0
2009-08-05 11:00:00,12.78,12.8,12.76,12.79,269000.0,10.1232,10.1391,10.1074,10.1312,269000.0
2009-08-05 11:30:00,12.79,12.79,12.76,12.78,237000.0,10.1312,10.1312,10.1074,10.1232,237000.0
2009-08-05 12:00:00,12.78,12.82,12.77,12.79,142000.0,10.1232,10.1549,10.1153,10.1312,142000.0
2009-08-05 12:30:00,12.79,12.8,12.77,12.77,203000.0,10.1312,10.1391,10.1153,10.1153,203000.0
2009-08-05 13:00:00,12.77,12.81,12.73,12.8,349000.0,10.1153,10.147,10.0836,10.1391,349000.0
2009-08-05 13:30:00,12.81,12.82,12.78,12.78,138000.0,10.147,10.1549,10.1232,10.1232,138000.0
2009-08-05 14:00:00,12.78,12.81,12.77,12.8,414000.0,10.1232,10.147,10.1153,10.1391,414000.0
2009-08-05 14:30:00,12.8,12.87,12.8,12.86,272500.0,10.1391,10.1945,10.1391,10.1866,272500.0
2009-08-05 15:00:00,12.86,12.89,12.85,12.89,333500.0,10.1866,10.2104,10.1787,10.2104,333500.0
2009-08-05 15:30:00,12.89,12.89,12.82,12.85,403500.0,10.2104,10.2104,10.1549,10.1787,403500.0
2009-08-06 09:30:00,12.91,12.96,12.82,12.82,363500.0,10.2262,10.2658,10.1549,10.1549,363500.0
2009-08-06 10:00:00,12.82,12.83,12.73,12.76,182500.0,10.1549,10.1628,10.0836,10.1074,182500.0
2009-08-06 10:30:00,12.76,12.85,12.76,12.81,162500.0,10.1074,10.1787,10.1074,10.147,162500.0
2009-08-06 11:00:00,12.81,12.87,12.81,12.86,256500.0,10.147,10.1945,10.147,10.1866,256500.0
2009-08-06 11:30:00,12.86,12.86,12.83,12.84,211500.0,10.1866,10.1866,10.1628,10.1708,211500.0
2009-08-06 12:00:00,12.84,12.84,12.79,12.8,181500.0,10.1708,10.1708,10.1312,10.1391,181500.0
2009-08-06 12:30:00,12.8,12.84,12.8,12.81,166000.0,10.1391,10.1708,10.1391,10.147,166000.0
2009-08-06 13:00:00,12.81,12.83,12.8,12.82,132500.0,10.147,10.1628,10.1391,10.1549,132500.0
2009-08-06 13:30:00,12.82,12.85,12.78,12.79,181000.0,10.1549,10.1787,10.1232,10.1312,181000.0
2009-08-06 14:00:00,12.79,12.79,12.72,12.76,355000.0,10.1312,10.1312,10.0757,10.1074,355000.0
2009-08-06 14:30:00,12.76,12.76,12.73,12.75,180000.0,10.1074,10.1074,10.0836,10.0995,180000.0
2009-08-06 15:00:00,12.75,12.81,12.75,12.79,236000.0,10.0995,10.147,10.0995,10.1312,236000.0
2009-08-06 15:30:00,12.79,12.79,12.75,12.75,633000.0,10.1312,10.1312,10.0995,10.0995,633000.0
2009-08-07 09:30:00,12.95,13.0,12.9,12.92,732500.0,10.2579,10.2975,10.2183,10.2341,732500.0
2009-08-07 10:00:00,12.9,12.93,12.87,12.93,440000.0,10.2183,10.2421,10.1945,10.2421,440000.0
2009-08-07 10:30:00,12.94,13.06,12.93,13.04,293500.0,10.25,10.345,10.2421,10.3292,293500.0
2009-08-07 11:00:00,13.04,13.08,13.04,13.06,161500.0,10.3292,10.3609,10.3292,10.345,161500.0
2009-08-07 11:30:00,13.06,13.1,13.04,13.08,549500.0,10.345,10.3767,10.3292,10.3609,549500.0
2009-08-07 12:00:00,13.08,13.09,13.06,13.08,172500.0,10.3609,10.3688,10.345,10.3609,172500.0
2009-08-07 12:30:00,13.08,13.11,13.08,13.1,151000.0,10.3609,10.3846,10.3609,10.3767,151000.0
2009-08-07 13:00:00,13.1,13.16,13.1,13.15,304000.0,10.3767,10.4242,10.3767,10.4163,304000.0
2009-08-07 13:30:00,13.15,13.16,13.14,13.15,231500.0,10.4163,10.4242,10.4084,10.4163,231500.0
2009-08-07 14:00:00,13.15,13.16,13.12,13.13,228000.0,10.4163,10.4242,10.3926,10.4005,228000.0
2009-08-07 14:30:00,13.13,13.13,13.11,13.11,153500.0,10.4005,10.4005,10.3846,10.3846,153500.0
2009-08-07 15:00:00,13.11,13.11,13.05,13.09,321000.0,10.3846,10.3846,10.3371,10.3688,321000.0
2009-08-07 15:30:00,13.09,13.1,13.07,13.07,481500.0,10.3688,10.3767,10.353,10.353,481500.0
2009-08-10 09:30:00,13.02,13.05,12.98,13.03,640000.0,10.3133,10.3371,10.2817,10.3213,640000.0
2009-08-10 10:00:00,13.03,13.05,12.99,13.05,359000.0,10.3213,10.3371,10.2896,10.3371,359000.0
2009-08-10 10:30:00,13.05,13.07,13.03,13.07,247000.0,10.3371,10.353,10.3213,10.353,247000.0
2009-08-10 11:00:00,13.07,13.08,13.04,13.05,181500.0,10.353,10.3609,10.3292,10.3371,181500.0
2009-08-10 11:30:00,13.05,13.05,13.02,13.03,139000.0,10.3371,10.3371,10.3133,10.3213,139000.0
2009-08-10 12:00:00,13.03,13.05,13.0,13.01,170500.0,10.3213,10.3371,10.2975,10.3054,170500.0
2009-08-10 12:30:00,13.0,13.01,12.98,12.99,165500.0,10.2975,10.3054,10.2817,10.2896,165500.0
2009-08-10 13:00:00,12.99,12.99,12.93,12.95,320000.0,10.2896,10.2896,10.2421,10.2579,320000.0
2009-08-10 13:30:00,12.94,12.99,12.94,12.97,168500.0,10.25,10.2896,10.25,10.2737,168500.0
2009-08-10 14:00:00,12.97,12.97,12.91,12.94,274000.0,10.2737,10.2737,10.2262,10.25,274000.0
2009-08-10 14:30:00,12.94,12.97,12.93,12.96,240000.0,10.25,10.2737,10.2421,10.2658,240000.0
2009-08-10 15:00:00,12.96,13.0,12.96,12.99,203000.0,10.2658,10.2975,10.2658,10.2896,203000.0
2009-08-10 15:30:00,12.99,13.01,12.98,13.01,324000.0,10.2896,10.3054,10.2817,10.3054,324000.0
2009-08-11 09:30:00,12.96,12.97,12.85,12.88,496500.0,10.2658,10.2737,10.1787,10.2024,496500.0
2009-08-11 10:00:00,12.88,12.88,12.81,12.82,386000.0,10.2024,10.2024,10.147,10.1549,386000.0
2009-08-11 10:30:00,12.81,12.83,12.79,12.83,425500.0,10.147,10.1628,10.1312,10.1628,425500.0
2009-08-11 11:00:00,12.82,12.83,12.78,12.81,294500.0,10.1549,10.1628,10.1232,10.147,294500.0
2009-08-11 11:30:00,12.81,12.83,12.79,12.82,167000.0,10.147,10.1628,10.1312,10.1549,167000.0
2009-08-11 12:00:00,12.82,12.84,12.81,12.82,91000.0,10.1549,10.1708,10.147,10.1549,91000.0
2009-08-11 12:30:00,12.83,12.83,12.78,12.79,147000.0,10.1628,10.1628,10.1232,10.1312,147000.0
2009-08-11 13:00:00,12.79,12.82,12.79,12.79,237000.0,10.1312,10.1549,10.1312,10.1312,237000.0
2009-08-11 13:30:00,12.79,12.84,12.79,12.83,128500.0,10.1312,10.1708,10.1312,10.1628,128500.0
2009-08-11 14:00:00,12.83,12.87,12.83,12.84,421000.0,10.1628,10.1945,10.1628,10.1708,421000.0
2009-08-11 14:30:00,12.84,12.86,12.83,12.86,259000.0,10.1708,10.1866,10.1628,10.1866,259000.0
2009-08-11 15:00:00,12.86,12.89,12.86,12.87,315000.0,10.1866,10.2104,10.1866,10.1945,315000.0
2009-08-11 15:30:00,12.87,12.89,12.82,12.83,352500.0,10.1945,10.2104,10.1549,10.1628,352500.0
2009-08-12 09:30:00,12.83,13.0,12.83,12.97,357500.0,10.1628,10.2975,10.1628,10.2737,357500.0
2009-08-12 10:00:00,12.98,13.02,12.98,13.02,333000.0,10.2817,10.3133,10.2817,10.3133,333000.0
2009-08-12 10:30:00,13.02,13.04,12.99,13.03,218500.0,10.3133,10.3292,10.2896,10.3213,218500.0
2009-08-12 11:00:00,13.03,13.04,13.01,13.03,125500.0,10.3213,10.3292,10.3054,10.3213,125500.0
2009-08-12 11:30:00,13.03,13.04,13.02,13.03,234500.0,10.3213,10.3292,10.3133,10.3213,234500.0
2009-08-12 12:00:00,13.04,13.04,13.01,13.02,167500.0,10.3292,10.3292,10.3054,10.3133,167500.0
2009-08-12 12:30:00,13.03,13.04,13.01,13.03,142500.0,10.3213,10.3292,10.3054,10.3213,142500.0
2009-08-12 13:00:00,13.03,13.06,13.02,13.05,185000.0,10.3213,10.345,10.3133,10.3371,185000.0
2009-08-12 13:30:00,13.05,13.05,13.02,13.03,326500.0,10.3371,10.3371,10.3133,10.3213,326500.0
2009-08-12 14:00:00,13.03,13.06,12.99,12.99,334500.0,10.3213,10.345,10.2896,10.2896,334500.0
2009-08-12 14:30:00,12.98,13.08,12.96,13.08,810000.0,10.2817,10.3609,10.2658,10.3609,810000.0
2009-08-12 15:00:00,13.08,13.1,13.05,13.08,541500.0,10.3609,10.3767,10.3371,10.3609,541500.0
2009-08-12 15:30:00,13.08,13.1,12.98,12.99,688000.0,10.3609,10.3767,10.2817,10.2896,688000.0
2009-08-13 09:30:00,13.07,13.07,12.9,12.91,682000.0,10.353,10.353,10.2183,10.2262,682000.0
2009-08-13 10:00:00,12.91,13.0,12.91,12.98,424500.0,10.2262,10.2975,10.2262,10.2817,424500.0
2009-08-13 10:30:00,12.98,13.08,12.98,13.06,204000.0,10.2817,10.3609,10.2817,10.345,204000.0
2009-08-13 11:00:00,13.06,13.07,13.02,13.03,271500.0,10.345,10.353,10.3133,10.3213,271500.0
2009-08-13 11:30:00,13.03,13.04,13.01,13.04,116000.0,10.3213,10.3292,10.3054,10.3292,116000.0
2009-08-13 12:00:00,13.05,13.06,13.04,13.05,145500.0,10.3371,10.345,10.3292,10.3371,145500.0
2009-08-13 12:30:00,13.05,13.08,13.05,13.06,123500.0,10.3371,10.3609,10.3371,10.345,123500.0
2009-08-13 13:00:00,13.06,13.1,13.03,13.03,238500.0,10.345,10.3767,10.3213,10.3213,238500.0
2009-08-13 13:30:00,13.04,13.05,13.01,13.03,199000.0,10.3292,10.3371,10.3054,10.3213,199000.0
2009-08-13 14:00:00,13.02,13.02,12.98,13.01,275000.0,10.3133,10.3133,10.2817,10.3054,275000.0
2009-08-13 14:30:00,13.01,13.05,13.01,13.01,204000.0,10.3054,10.3371,10.3054,10.3054,204000.0
2009-08-13 15:00:00,13.01,13.07,13.01,13.06,361000.0,10.3054,10.353,10.3054,10.345,361000.0
2009-08-13 15:30:00,13.06,13.1,13.06,13.1,463500.0,10.345,10.3767,10.345,10.3767,463500.0
2009-08-14 09:30:00,13.1,13.1,12.89,12.9,1271000.0,10.3767,10.3767,10.2104,10.2183,1271000.0
2009-08-14 10:00:00,12.9,12.9,12.82,12.87,645000.0,10.2183,10.2183,10.1549,10.1945,645000.0
2009-08-14 10:30:00,12.86,12.89,12.84,12.87,547500.0,10.1866,10.2104,10.1708,10.1945,547500.0
2009-08-14 11:00:00,12.86,12.88,12.83,12.83,514000.0,10.1866,10.2024,10.1628,10.1628,514000.0
2009-08-14 11:30:00,12.83,12.86,12.81,12.84,234000.0,10.1628,10.1866,10.147,10.1708,234000.0
2009-08-14 12:00:00,12.84,12.84,12.81,12.82,189000.0,10.1708,10.1708,10.147,10.1549,189000.0
2009-08-14 12:30:00,12.81,12.85,12.8,12.84,142000.0,10.147,10.1787,10.1391,10.1708,142000.0
2009-08-14 13:00:00,12.84,12.85,12.82,12.83,201500.0,10.1708,10.1787,10.1549,10.1628,201500.0
2009-08-14 13:30:00,12.83,12.84,12.82,12.83,215500.0,10.1628,10.1708,10.1549,10.1628,215500.0
2009-08-14 14:00:00,12.84,12.84,12.81,12.81,250500.0,10.1708,10.1708,10.147,10.147,250500.0
2009-08-14 14:30:00,12.81,12.84,12.81,12.83,279500.0,10.147,10.1708,10.147,10.1628,279500.0
2009-08-14 15:00:00,12.83,12.85,12.82,12.83,310000.0,10.1628,10.1787,10.1549,10.1628,310000.0
2009-08-14 15:30:00,12.83,12.92,12.83,12.92,740500.0,10.1628,10.2341,10.1628,10.2341,740500.0
2009-08-17 09:30:00,12.71,12.72,12.56,12.6,1054000.0,10.0678,10.0757,9.949,9.9807,1054000.0
2009-08-17 10:00:00,12.59,12.62,12.56,12.6,593000.0,9.9727,9.9965,9.949,9.9807,593000.0
2009-08-17 10:30:00,12.6,12.61,12.58,12.59,383000.0,9.9807,9.9886,9.9648,9.9727,383000.0
2009-08-17 11:00:00,12.59,12.6,12.55,12.59,317500.0,9.9727,9.9807,9.9411,9.9727,317500.0
2009-08-17 11:30:00,12.59,12.62,12.58,12.61,193000.0,9.9727,9.9965,9.9648,9.9886,193000.0
2009-08-17 12:00:00,12.61,12.61,12.58,12.61,274500.0,9.9886,9.9886,9.9648,9.9886,274500.0
2009-08-17 12:30:00,12.61,12.61,12.59,12.6,215000.0,9.9886,9.9886,9.9727,9.9807,215000.0
2009-08-17 13:00:00,12.59,12.6,12.57,12.59,153500.0,9.9727,9.9807,9.9569,9.9727,153500.0
2009-08-17 13:30:00,12.59,12.6,12.57,12.6,256500.0,9.9727,9.9807,9.9569,9.9807,256500.0
2009-08-17 14:00:00,12.6,12.6,12.57,12.6,155000.0,9.9807,9.9807,9.9569,9.9807,155000.0
2009-08-17 14:30:00,12.59,12.6,12.57,12.58,256500.0,9.9727,9.9807,9.9569,9.9648,256500.0
2009-08-17 15:00:00,12.58,12.6,12.54,12.56,421500.0,9.9648,9.9807,9.9331,9.949,421500.0
2009-08-17 15:30:00,12.55,12.56,12.53,12.54,591500.0,9.9411,9.949,9.9252,9.9331,591500.0
2009-08-18 09:30:00,12.61,12.63,12.55,12.57,380000.0,9.9886,10.0044,9.9411,9.9569,380000.0
2009-08-18 10:00:00,12.57,12.65,12.57,12.61,498500.0,9.9569,10.0203,9.9569,9.9886,498500.0
2009-08-18 10:30:00,12.61,12.64,12.6,12.62,298500.0,9.9886,10.0123,9.9807,9.9965,298500.0
2009-08-18 11:00:00,12.62,12.68,12.61,12.67,286500.0,9.9965,10.044,9.9886,10.0361,286500.0
2009-08-18 11:30:00,12.68,12.71,12.67,12.69,203000.0,10.044,10.0678,10.0361,10.0519,203000.0
2009-08-18 12:00:00,12.7,12.71,12.69,12.7,219500.0,10.0599,10.0678,10.0519,10.0599,219500.0
2009-08-18 12:30:00,12.7,12.72,12.69,12.71,112500.0,10.0599,10.0757,10.0519,10.0678,112500.0
2009-08-18 13:00:00,12.71,12.72,12.69,12.7,239500.0,10.0678,10.0757,10.0519,10.0599,239500.0
2009-08-18 13:30:00,12.7,12.71,12.68,12.7,276500.0,10.0599,10.0678,10.044,10.0599,276500.0
2009-08-18 14:00:00,12.7,12.72,12.7,12.72,241000.0,10.0599,10.0757,10.0599,10.0757,241000.0
2009-08-18 14:30:00,12.72,12.72,12.69,12.71,210500.0,10.0757,10.0757,10.0519,10.0678,210500.0
2009-08-18 15:00:00,12.71,12.73,12.71,12.71,312000.0,10.0678,10.0836,10.0678,10.0678,312000.0
2009-08-18 15:30:00,12.71,12.74,12.7,12.72,567000.0,10.0678,10.0916,10.0599,10.0757,567000.0
2009-08-19 09:30:00,12.58,12.69,12.55,12.66,650000.0,9.9648,10.0519,9.9411,10.0282,650000.0
2009-08-19 10:00:00,12.66,12.73,12.65,12.67,267500.0,10.0282,10.0836,10.0203,10.0361,267500.0
2009-08-19 10:30:00,12.67,12.72,12.67,12.69,278000.0,10.0361,10.0757,10.0361,10.0519,278000.0
2009-08-19 11:00:00,12.69,12.71,12.68,12.69,298000.0,10.0519,10.0678,10.044,10.0519,298000.0
2009-08-19 11:30:00,12.7,12.78,12.68,12.77,202000.0,10.0599,10.1232,10.044,10.1153,202000.0
2009-08-19 12:00:00,12.77,12.83,12.77,12.79,272000.0,10.1153,10.1628,10.1153,10.1312,272000.0
2009-08-19 12:30:00,12.8,12.81,12.78,12.81,217000.0,10.1391,10.147,10.1232,10.147,217000.0
2009-08-19 13:00:00,12.81,12.83,12.8,12.81,166000.0,10.147,10.1628,10.1391,10.147,166000.0
2009-08-19 13:30:00,12.81,12.82,12.79,12.81,105500.0,10.147,10.1549,10.1312,10.147,105500.0
2009-08-19 14:00:00,12.82,12.82,12.79,12.8,281000.0,10.1549,10.1549,10.1312,10.1391,281000.0
2009-08-19 14:30:00,12.8,12.8,12.78,12.8,213500.0,10.1391,10.1391,10.1232,10.1391,213500.0
2009-08-19 15:00:00,12.8,12.8,12.75,12.77,292500.0,10.1391,10.1391,10.0995,10.1153,292500.0
2009-08-19 15:30:00,12.77,12.81,12.76,12.8,415500.0,10.1153,10.147,10.1074,10.1391,415500.0
2009-08-20 09:30:00,12.79,12.9,12.75,12.9,444000.0,10.1312,10.2183,10.0995,10.2183,444000.0
2009-08-20 10:00:00,12.9,12.91,12.86,12.88,650000.0,10.2183,10.2262,10.1866,10.2024,650000.0
2009-08-20 10:30:00,12.88,12.94,12.88,12.91,285500.0,10.2024,10.25,10.2024,10.2262,285500.0
2009-08-20 11:00:00,12.9,12.91,12.89,12.9,125000.0,10.2183,10.2262,10.2104,10.2183,125000.0
2009-08-20 11:30:00,12.9,12.9,12.86,12.87,183000.0,10.2183,10.2183,10.1866,10.1945,183000.0
2009-08-20 12:00:00,12.87,12.88,12.86,12.87,179000.0,10.1945,10.2024,10.1866,10.1945,179000.0
2009-08-20 12:30:00,12.87,12.9,12.87,12.89,101500.0,10.1945,10.2183,10.1945,10.2104,101500.0
2009-08-20 13:00:00,12.89,12.9,12.88,12.9,68000.0,10.2104,10.2183,10.2024,10.2183,68000.0
2009-08-20 13:30:00,12.9,12.91,12.88,12.9,127500.0,10.2183,10.2262,10.2024,10.2183,127500.0
2009-08-20 14:00:00,12.89,12.91,12.89,12.89,130000.0,10.2104,10.2262,10.2104,10.2104,130000.0
2009-08-20 14:30:00,12.89,12.9,12.88,12.9,152500.0,10.2104,10.2183,10.2024,10.2183,152500.0
2009-08-20 15:00:00,12.9,12.94,12.9,12.93,294500.0,10.2183,10.25,10.2183,10.2421,294500.0
2009-08-20 15:30:00,12.93,12.96,12.92,12.94,378000.0,10.2421,10.2658,10.2341,10.25,378000.0
2009-08-21 09:30:00,13.04,13.07,13.01,13.06,525000.0,10.3292,10.353,10.3054,10.345,525000.0
2009-08-21 10:00:00,13.07,13.21,13.07,13.16,453000.0,10.353,10.4638,10.353,10.4242,453000.0
2009-08-21 10:30:00,13.16,13.19,13.14,13.16,163500.0,10.4242,10.448,10.4084,10.4242,163500.0
2009-08-21 11:00:00,13.17,13.18,13.16,13.18,135500.0,10.4322,10.4401,10.4242,10.4401,135500.0
2009-08-21 11:30:00,13.17,13.19,13.17,13.18,64000.0,10.4322,10.448,10.4322,10.4401,64000.0
2009-08-21 12:00:00,13.17,13.18,13.16,13.16,111500.0,10.4322,10.4401,10.4242,10.4242,111500.0
2009-08-21 12:30:00,13.16,13.17,13.15,13.16,75500.0,10.4242,10.4322,10.4163,10.4242,75500.0
2009-08-21 13:00:00,13.17,13.18,13.16,13.17,31000.0,10.4322,10.4401,10.4242,10.4322,31000.0
2009-08-21 13:30:00,13.17,13.17,13.13,13.14,126000.0,10.4322,10.4322,10.4005,10.4084,126000.0
2009-08-21 14:00:00,13.14,13.15,13.13,13.15,101500.0,10.4084,10.4163,10.4005,10.4163,101500.0
2009-08-21 14:30:00,13.14,13.16,13.14,13.16,105500.0,10.4084,10.4242,10.4084,10.4242,105500.0
2009-08-21 15:00:00,13.16,13.21,13.16,13.19,230500.0,10.4242,10.4638,10.4242,10.448,230500.0
2009-08-21 15:30:00,13.19,13.2,13.18,13.18,526000.0,10.448,10.4559,10.4401,10.4401,526000.0
2009-08-24 09:30:00,13.24,13.29,13.21,13.24,470500.0,10.4876,10.5272,10.4638,10.4876,470500.0
2009-08-24 10:00:00,13.24,13.28,13.23,13.27,230000.0,10.4876,10.5193,10.4797,10.5114,230000.0
2009-08-24 10:30:00,13.27,13.28,13.25,13.27,156000.0,10.5114,10.5193,10.4955,10.5114,156000.0
2009-08-24 11:00:00,13.28,13.29,13.26,13.27,177000.0,10.5193,10.5272,10.5035,10.5114,177000.0
2009-08-24 11:30:00,13.27,13.27,13.24,13.24,186000.0,10.5114,10.5114,10.4876,10.4876,186000.0
2009-08-24 12:00:00,13.24,13.25,13.24,13.24,129500.0,10.4876,10.4955,10.4876,10.4876,129500.0
2009-08-24 12:30:00,13.25,13.26,13.23,13.23,78500.0,10.4955,10.5035,10.4797,10.4797,78500.0
2009-08-24 13:00:00,13.23,13.23,13.13,13.13,377500.0,10.4797,10.4797,10.4005,10.4005,377500.0
2009-08-24 13:30:00,13.13,13.18,13.13,13.17,215000.0,10.4005,10.4401,10.4005,10.4322,215000.0
2009-08-24 14:00:00,13.17,13.19,13.16,13.17,242000.0,10.4322,10.448,10.4242,10.4322,242000.0
2009-08-24 14:30:00,13.17,13.18,13.16,13.16,187000.0,10.4322,10.4401,10.4242,10.4242,187000.0
2009-08-24 15:00:00,13.16,13.16,13.1,13.15,372500.0,10.4242,10.4242,10.3767,10.4163,372500.0
2009-08-24 15:30:00,13.14,13.17,13.11,13.15,582000.0,10.4084,10.4322,10.3846,10.4163,582000.0
2009-08-25 09:30:00,13.22,13.27,13.18,13.26,394000.0,10.4718,10.5114,10.4401,10.5035,394000.0
2009-08-25 10:00:00,13.26,13.33,13.17,13.19,598000.0,10.5035,10.5589,10.4322,10.448,598000.0
2009-08-25 10:30:00,13.19,13.24,13.18,13.22,185000.0,10.448,10.4876,10.4401,10.4718,185000.0
2009-08-25 11:00:00,13.23,13.25,13.22,13.24,424000.0,10.4797,10.4955,10.4718,10.4876,424000.0
2009-08-25 11:30:00,13.24,13.27,13.24,13.26,172500.0,10.4876,10.5114,10.4876,10.5035,172500.0
2009-08-25 12:00:00,13.26,13.3,13.26,13.3,162000.0,10.5035,10.5351,10.5035,10.5351,162000.0
2009-08-25 12:30:00,13.3,13.31,13.25,13.25,87000.0,10.5351,10.5431,10.4955,10.4955,87000.0
2009-08-25 13:00:00,13.25,13.26,13.21,13.23,146500.0,10.4955,10.5035,10.4638,10.4797,146500.0
2009-08-25 13:30:00,13.22,13.24,13.2,13.21,131500.0,10.4718,10.4876,10.4559,10.4638,131500.0
2009-08-25 14:00:00,13.21,13.24,13.2,13.22,187500.0,10.4638,10.4876,10.4559,10.4718,187500.0
2009-08-25 14:30:00,13.22,13.23,13.17,13.21,225500.0,10.4718,10.4797,10.4322,10.4638,225500.0
2009-08-25 15:00:00,13.21,13.23,13.2,13.21,229000.0,10.4638,10.4797,10.4559,10.4638,229000.0
2009-08-25 15:30:00,13.21,13.21,13.18,13.2,520500.0,10.4638,10.4638,10.4401,10.4559,520500.0
2009-08-26 09:30:00,13.18,13.19,13.11,13.17,395500.0,10.4401,10.448,10.3846,10.4322,395500.0
2009-08-26 10:00:00,13.18,13.28,13.17,13.23,310500.0,10.4401,10.5193,10.4322,10.4797,310500.0
2009-08-26 10:30:00,13.24,13.27,13.21,13.22,218000.0,10.4876,10.5114,10.4638,10.4718,218000.0
2009-08-26 11:00:00,13.22,13.23,13.15,13.17,214500.0,10.4718,10.4797,10.4163,10.4322,214500.0
2009-08-26 11:30:00,13.16,13.17,13.13,13.16,127500.0,10.4242,10.4322,10.4005,10.4242,127500.0
2009-08-26 12:00:00,13.16,13.19,13.15,13.18,115000.0,10.4242,10.448,10.4163,10.4401,115000.0
2009-08-26 12:30:00,13.17,13.19,13.16,13.17,192500.0,10.4322,10.448,10.4242,10.4322,192500.0
2009-08-26 13:00:00,13.17,13.17,13.12,13.15,151000.0,10.4322,10.4322,10.3926,10.4163,151000.0
2009-08-26 13:30:00,13.15,13.21,13.14,13.21,190000.0,10.4163,10.4638,10.4084,10.4638,190000.0
2009-08-26 14:00:00,13.21,13.21,13.18,13.18,205000.0,10.4638,10.4638,10.4401,10.4401,205000.0
2009-08-26 14:30:00,13.18,13.21,13.15,13.16,273500.0,10.4401,10.4638,10.4163,10.4242,273500.0
2009-08-26 15:00:00,13.15,13.18,13.15,13.17,264500.0,10.4163,10.4401,10.4163,10.4322,264500.0
2009-08-26 15:30:00,13.16,13.2,13.15,13.19,329500.0,10.4242,10.4559,10.4163,10.448,329500.0
2009-08-27 09:30:00,13.19,13.19,13.02,13.02,412000.0,10.448,10.448,10.3133,10.3133,412000.0
2009-08-27 10:00:00,13.02,13.02,12.95,13.01,598000.0,10.3133,10.3133,10.2579,10.3054,598000.0
2009-08-27 10:30:00,13.02,13.03,13.0,13.0,136500.0,10.3133,10.3213,10.2975,10.2975,136500.0
2009-08-27 11:00:00,13.0,13.06,12.99,13.06,192000.0,10.2975,10.345,10.2896,10.345,192000.0
2009-08-27 11:30:00,13.06,13.1,13.03,13.1,121500.0,10.345,10.3767,10.3213,10.3767,121500.0
2009-08-27 12:00:00,13.1,13.13,13.08,13.13,165000.0,10.3767,10.4005,10.3609,10.4005,165000.0
2009-08-27 12:30:00,13.14,13.14,13.11,13.12,129000.0,10.4084,10.4084,10.3846,10.3926,129000.0
2009-08-27 13:00:00,13.12,13.13,13.09,13.11,127000.0,10.3926,10.4005,10.3688,10.3846,127000.0
2009-08-27 13:30:00,13.12,13.2,13.11,13.18,232500.0,10.3926,10.4559,10.3846,10.4401,232500.0
2009-08-27 14:00:00,13.18,13.22,13.18,13.21,206000.0,10.4401,10.4718,10.4401,10.4638,206000.0
2009-08-27 14:30:00,13.21,13.27,13.21,13.24,252000.0,10.4638,10.5114,10.4638,10.4876,252000.0
2009-08-27 15:00:00,13.24,13.25,13.21,13.22,285500.0,10.4876,10.4955,10.4638,10.4718,285500.0
2009-08-27 15:30:00,13.22,13.25,13.22,13.24,409500.0,10.4718,10.4955,10.4718,10.4876,409500.0
2009-08-28 09:30:00,13.38,13.41,13.24,13.24,428000.0,10.5985,10.6223,10.4876,10.4876,428000.0
2009-08-28 10:00:00,13.25,13.29,13.21,13.22,307500.0,10.4955,10.5272,10.4638,10.4718,307500.0
2009-08-28 10:30:00,13.22,13.27,13.2,13.25,173000.0,10.4718,10.5114,10.4559,10.4955,173000.0
2009-08-28 11:00:00,13.25,13.27,13.22,13.25,168500.0,10.4955,10.5114,10.4718,10.4955,168500.0
2009-08-28 11:30:00,13.25,13.26,13.21,13.22,198500.0,10.4955,10.5035,10.4638,10.4718,198500.0
2009-08-28 12:00:00,13.23,13.24,13.15,13.16,102000.0,10.4797,10.4876,10.4163,10.4242,102000.0
2009-08-28 12:30:00,13.16,13.19,13.15,13.16,81500.0,10.4242,10.448,10.4163,10.4242,81500.0
2009-08-28 13:00:00,13.17,13.22,13.17,13.21,65000.0,10.4322,10.4718,10.4322,10.4638,65000.0
2009-08-28 13:30:00,13.21,13.22,13.2,13.21,78500.0,10.4638,10.4718,10.4559,10.4638,78500.0
2009-08-28 14:00:00,13.2,13.24,13.19,13.23,105500.0,10.4559,10.4876,10.448,10.4797,105500.0
2009-08-28 14:30:00,13.23,13.25,13.2,13.24,105500.0,10.4797,10.4955,10.4559,10.4876,105500.0
2009-08-28 15:00:00,13.25,13.27,13.23,13.27,151500.0,10.4955,10.5114,10.4797,10.5114,151500.0
2009-08-28 15:30:00,13.27,13.27,13.22,13.26,192000.0,10.5114,10.5114,10.4718,10.5035,192000.0
2009-08-31 09:30:00,13.14,13.16,13.02,13.07,453500.0,10.4084,10.4242,10.3133,10.353,453500.0
2009-08-31 10:00:00,13.06,13.08,13.03,13.05,203000.0,10.345,10.3609,10.3213,10.3371,203000.0
2009-08-31 10:30:00,13.05,13.09,13.02,13.08,131000.0,10.3371,10.3688,10.3133,10.3609,131000.0
2009-08-31 11:00:00,13.07,13.08,13.05,13.05,134000.0,10.353,10.3609,10.3371,10.3371,134000.0
2009-08-31 11:30:00,13.05,13.09,13.05,13.06,82500.0,10.3371,10.3688,10.3371,10.345,82500.0
2009-08-31 12:00:00,13.06,13.07,13.04,13.05,1594500.0,10.345,10.353,10.3292,10.3371,1594500.0
2009-08-31 12:30:00,13.06,13.06,13.04,13.04,470000.0,10.345,10.345,10.3292,10.3292,470000.0
2009-08-31 13:00:00,13.05,13.05,13.03,13.04,114500.0,10.3371,10.3371,10.3213,10.3292,114500.0
2009-08-31 13:30:00,13.04,13.06,13.04,13.06,256000.0,10.3292,10.345,10.3292,10.345,256000.0
2009-08-31 14:00:00,13.06,13.07,13.04,13.06,328500.0,10.345,10.353,10.3292,10.345,328500.0
2009-08-31 14:30:00,13.06,13.1,13.06,13.08,320500.0,10.345,10.3767,10.345,10.3609,320500.0
2009-08-31 15:00:00,13.08,13.09,13.04,13.07,483000.0,10.3609,10.3688,10.3292,10.353,483000.0
2009-08-31 15:30:00,13.08,13.11,13.07,13.08,383000.0,10.3609,10.3846,10.353,10.3609,383000.0
2009-09-01 09:30:00,13.0,13.23,13.0,13.2,437500.0,10.2975,10.4797,10.2975,10.4559,437500.0
2009-09-01 10:00:00,13.21,13.27,13.16,13.21,416500.0,10.4638,10.5114,10.4242,10.4638,416500.0
2009-09-01 10:30:00,13.2,13.21,13.09,13.09,156500.0,10.4559,10.4638,10.3688,10.3688,156500.0
2009-09-01 11:00:00,13.08,13.09,12.89,12.9,439500.0,10.3609,10.3688,10.2104,10.2183,439500.0
2009-09-01 11:30:00,12.89,12.93,12.83,12.87,787000.0,10.2104,10.2421,10.1628,10.1945,787000.0
2009-09-01 12:00:00,12.86,12.89,12.83,12.85,309500.0,10.1866,10.2104,10.1628,10.1787,309500.0
2009-09-01 12:30:00,12.85,12.89,12.84,12.86,235500.0,10.1787,10.2104,10.1708,10.1866,235500.0
2009-09-01 13:00:00,12.87,12.88,12.81,12.85,334500.0,10.1945,10.2024,10.147,10.1787,334500.0
2009-09-01 13:30:00,12.85,12.88,12.82,12.88,416500.0,10.1787,10.2024,10.1549,10.2024,416500.0
2009-09-01 14:00:00,12.88,12.89,12.84,12.86,352500.0,10.2024,10.2104,10.1708,10.1866,352500.0
2009-09-01 14:30:00,12.86,12.88,12.83,12.85,245500.0,10.1866,10.2024,10.1628,10.1787,245500.0
2009-09-01 15:00:00,12.85,12.87,12.82,12.82,1003500.0,10.1787,10.1945,10.1549,10.1549,1003500.0
2009-09-01 15:30:00,12.83,12.84,12.79,12.81,1277500.0,10.1628,10.1708,10.1312,10.147,1277500.0
2009-09-02 09:30:00,12.77,12.85,12.74,12.78,401500.0,10.1153,10.1787,10.0916,10.1232,401500.0
2009-09-02 10:00:00,12.76,12.81,12.75,12.75,348500.0,10.1074,10.147,10.0995,10.0995,348500.0
2009-09-02 10:30:00,12.75,12.82,12.71,12.82,195500.0,10.0995,10.1549,10.0678,10.1549,195500.0
2009-09-02 11:00:00,12.82,12.82,12.77,12.81,211000.0,10.1549,10.1549,10.1153,10.147,211000.0
2009-09-02 11:30:00,12.81,12.83,12.77,12.78,188500.0,10.147,10.1628,10.1153,10.1232,188500.0
2009-09-02 12:00:00,12.78,12.79,12.75,12.78,84500.0,10.1232,10.1312,10.0995,10.1232,84500.0
2009-09-02 12:30:00,12.78,12.8,12.78,12.79,114000.0,10.1232,10.1391,10.1232,10.1312,114000.0
2009-09-02 13:00:00,12.79,12.79,12.76,12.77,135500.0,10.1312,10.1312,10.1074,10.1153,135500.0
2009-09-02 13:30:00,12.77,12.78,12.76,12.76,114500.0,10.1153,10.1232,10.1074,10.1074,114500.0
2009-09-02 14:00:00,12.76,12.77,12.75,12.77,244500.0,10.1074,10.1153,10.0995,10.1153,244500.0
2009-09-02 14:30:00,12.77,12.8,12.77,12.77,896000.0,10.1153,10.1391,10.1153,10.1153,896000.0
2009-09-02 15:00:00,12.76,12.81,12.76,12.78,818000.0,10.1074,10.147,10.1074,10.1232,818000.0
2009-09-02 15:30:00,12.78,12.8,12.74,12.74,1308500.0,10.1232,10.1391,10.0916,10.0916,1308500.0
2009-09-03 09:30:00,12.81,12.83,12.72,12.77,255000.0,10.147,10.1628,10.0757,10.1153,255000.0
2009-09-03 10:00:00,12.78,12.8,12.68,12.71,332500.0,10.1232,10.1391,10.044,10.0678,332500.0
2009-09-03 10:30:00,12.71,12.76,12.7,12.75,136500.0,10.0678,10.1074,10.0599,10.0995,136500.0
2009-09-03 11:00:00,12.76,12.8,12.76,12.78,183500.0,10.1074,10.1391,10.1074,10.1232,183500.0
2009-09-03 11:30:00,12.78,12.8,12.77,12.79,54500.0,10.1232,10.1391,10.1153,10.1312,54500.0
2009-09-03 12:00:00,12.79,12.81,12.79,12.8,30500.0,10.1312,10.147,10.1312,10.1391,30500.0
2009-09-03 12:30:00,12.8,12.8,12.79,12.79,35000.0,10.1391,10.1391,10.1312,10.1312,35000.0
2009-09-03 13:00:00,12.8,12.82,12.8,12.81,110000.0,10.1391,10.1549,10.1391,10.147,110000.0
2009-09-03 13:30:00,12.81,12.82,12.8,12.81,110500.0,10.147,10.1549,10.1391,10.147,110500.0
2009-09-03 14:00:00,12.81,12.82,12.79,12.8,126000.0,10.147,10.1549,10.1312,10.1391,126000.0
2009-09-03 14:30:00,12.8,12.81,12.78,12.81,319500.0,10.1391,10.147,10.1232,10.147,319500.0
2009-09-03 15:00:00,12.81,12.83,12.8,12.83,337500.0,10.147,10.1628,10.1391,10.1628,337500.0
2009-09-03 15:30:00,12.83,12.92,12.83,12.91,646500.0,10.1628,10.2341,10.1628,10.2262,646500.0
2009-09-04 09:30:00,12.91,12.95,12.84,12.86,349000.0,10.2262,10.2579,10.1708,10.1866,349000.0
2009-09-04 10:00:00,12.86,12.93,12.86,12.93,165000.0,10.1866,10.2421,10.1866,10.2421,165000.0
2009-09-04 10:30:00,12.92,12.95,12.92,12.94,379500.0,10.2341,10.2579,10.2341,10.25,379500.0
2009-09-04 11:00:00,12.93,12.94,12.9,12.92,75500.0,10.2421,10.25,10.2183,10.2341,75500.0
2009-09-04 11:30:00,12.91,12.97,12.91,12.97,63500.0,10.2262,10.2737,10.2262,10.2737,63500.0
2009-09-04 12:00:00,12.98,13.04,12.97,13.02,147500.0,10.2817,10.3292,10.2737,10.3133,147500.0
2009-09-04 12:30:00,13.03,13.04,13.02,13.04,105500.0,10.3213,10.3292,10.3133,10.3292,105500.0
2009-09-04 13:00:00,13.04,13.09,13.03,13.06,132500.0,10.3292,10.3688,10.3213,10.345,132500.0
2009-09-04 13:30:00,13.07,13.07,13.03,13.03,68000.0,10.353,10.353,10.3213,10.3213,68000.0
2009-09-04 14:00:00,13.03,13.04,13.01,13.01,122500.0,10.3213,10.3292,10.3054,10.3054,122500.0
2009-09-04 14:30:00,13.01,13.04,13.0,13.04,194000.0,10.3054,10.3292,10.2975,10.3292,194000.0
2009-09-04 15:00:00,13.04,13.05,13.01,13.04,213000.0,10.3292,10.3371,10.3054,10.3292,213000.0
2009-09-04 15:30:00,13.04,13.08,13.02,13.08,355500.0,10.3292,10.3609,10.3133,10.3609,355500.0
2009-09-08 09:30:00,13.2,13.22,13.13,13.15,203500.0,10.4559,10.4718,10.4005,10.4163,203500.0
2009-09-08 10:00:00,13.14,13.18,13.12,13.18,178500.0,10.4084,10.4401,10.3926,10.4401,178500.0
2009-09-08 10:30:00,13.18,13.23,13.18,13.22,191500.0,10.4401,10.4797,10.4401,10.4718,191500.0
2009-09-08 11:00:00,13.22,13.23,13.2,13.22,134000.0,10.4718,10.4797,10.4559,10.4718,134000.0
2009-09-08 11:30:00,13.22,13.22,13.17,13.19,112500.0,10.4718,10.4718,10.4322,10.448,112500.0
2009-09-08 12:00:00,13.19,13.2,13.18,13.19,71500.0,10.448,10.4559,10.4401,10.448,71500.0
2009-09-08 12:30:00,13.19,13.2,13.19,13.19,24000.0,10.448,10.4559,10.448,10.448,24000.0
2009-09-08 13:00:00,13.19,13.2,13.16,13.17,72000.0,10.448,10.4559,10.4242,10.4322,72000.0
2009-09-08 13:30:00,13.18,13.19,13.15,13.18,154000.0,10.4401,10.448,10.4163,10.4401,154000.0
2009-09-08 14:00:00,13.18,13.19,13.16,13.19,158000.0,10.4401,10.448,10.4242,10.448,158000.0
2009-09-08 14:30:00,13.19,13.23,13.19,13.22,228500.0,10.448,10.4797,10.448,10.4718,228500.0
2009-09-08 15:00:00,13.22,13.23,13.2,13.22,148500.0,10.4718,10.4797,10.4559,10.4718,148500.0
2009-09-08 15:30:00,13.22,13.25,13.21,13.25,337000.0,10.4718,10.4955,10.4638,10.4955,337000.0
2009-09-09 09:30:00,13.25,13.31,13.2,13.29,544000.0,10.4955,10.5431,10.4559,10.5272,544000.0
2009-09-09 10:00:00,13.29,13.35,13.29,13.32,260000.0,10.5272,10.5747,10.5272,10.551,260000.0
2009-09-09 10:30:00,13.32,13.35,13.31,13.34,207000.0,10.551,10.5747,10.5431,10.5668,207000.0
2009-09-09 11:00:00,13.34,13.4,13.34,13.4,376500.0,10.5668,10.6143,10.5668,10.6143,376500.0
2009-09-09 11:30:00,13.4,13.44,13.4,13.41,302500.0,10.6143,10.646,10.6143,10.6223,302500.0
2009-09-09 12:00:00,13.41,13.43,13.41,13.42,196500.0,10.6223,10.6381,10.6223,10.6302,196500.0
2009-09-09 12:30:00,13.42,13.45,13.42,13.45,166000.0,10.6302,10.654,10.6302,10.654,166000.0
2009-09-09 13:00:00,13.44,13.47,13.42,13.44,353000.0,10.646,10.6698,10.6302,10.646,353000.0
2009-09-09 13:30:00,13.44,13.45,13.43,13.44,216000.0,10.646,10.654,10.6381,10.646,216000.0
2009-09-09 14:00:00,13.44,13.45,13.35,13.37,401000.0,10.646,10.654,10.5747,10.5906,401000.0
2009-09-09 14:30:00,13.37,13.39,13.34,13.37,618000.0,10.5906,10.6064,10.5668,10.5906,618000.0
2009-09-09 15:00:00,13.36,13.41,13.36,13.4,745000.0,10.5827,10.6223,10.5827,10.6143,745000.0
2009-09-09 15:30:00,13.4,13.45,13.38,13.42,566500.0,10.6143,10.654,10.5985,10.6302,566500.0
2009-09-10 09:30:00,13.42,13.45,13.33,13.41,427500.0,10.6302,10.654,10.5589,10.6223,427500.0
2009-09-10 10:00:00,13.41,13.46,13.4,13.41,275500.0,10.6223,10.6619,10.6143,10.6223,275500.0
2009-09-10 10:30:00,13.41,13.48,13.41,13.47,226500.0,10.6223,10.6777,10.6223,10.6698,226500.0
2009-09-10 11:00:00,13.47,13.5,13.45,13.46,130500.0,10.6698,10.6936,10.654,10.6619,130500.0
2009-09-10 11:30:00,13.46,13.48,13.45,13.47,235000.0,10.6619,10.6777,10.654,10.6698,235000.0
2009-09-10 12:00:00,13.47,13.47,13.45,13.46,159500.0,10.6698,10.6698,10.654,10.6619,159500.0
2009-09-10 12:30:00,13.47,13.49,13.47,13.49,120500.0,10.6698,10.6856,10.6698,10.6856,120500.0
2009-09-10 13:00:00,13.49,13.52,13.48,13.51,361500.0,10.6856,10.7094,10.6777,10.7015,361500.0
2009-09-10 13:30:00,13.51,13.57,13.5,13.57,1034000.0,10.7015,10.749,10.6936,10.749,1034000.0
2009-09-10 14:00:00,13.57,13.58,13.55,13.56,600500.0,10.749,10.7569,10.7332,10.7411,600500.0
2009-09-10 14:30:00,13.56,13.57,13.55,13.56,472000.0,10.7411,10.749,10.7332,10.7411,472000.0
2009-09-10 15:00:00,13.56,13.56,13.52,13.55,1324500.0,10.7411,10.7411,10.7094,10.7332,1324500.0
2009-09-10 15:30:00,13.55,13.58,13.55,13.56,1223500.0,10.7332,10.7569,10.7332,10.7411,1223500.0
2009-09-11 09:30:00,13.59,13.68,13.57,13.67,455500.0,10.7649,10.8361,10.749,10.8282,455500.0
2009-09-11 10:00:00,13.66,13.68,13.59,13.62,347000.0,10.8203,10.8361,10.7649,10.7886,347000.0
2009-09-11 10:30:00,13.62,13.66,13.62,13.63,267000.0,10.7886,10.8203,10.7886,10.7965,267000.0
2009-09-11 11:00:00,13.64,13.65,13.62,13.62,255000.0,10.8045,10.8124,10.7886,10.7886,255000.0
2009-09-11 11:30:00,13.62,13.63,13.58,13.61,262000.0,10.7886,10.7965,10.7569,10.7807,262000.0
2009-09-11 12:00:00,13.6,13.61,13.56,13.56,190500.0,10.7728,10.7807,10.7411,10.7411,190500.0
2009-09-11 12:30:00,13.56,13.57,13.52,13.57,280000.0,10.7411,10.749,10.7094,10.749,280000.0
2009-09-11 13:00:00,13.57,13.59,13.56,13.57,166000.0,10.749,10.7649,10.7411,10.749,166000.0
2009-09-11 13:30:00,13.57,13.58,13.54,13.54,326500.0,10.749,10.7569,10.7252,10.7252,326500.0
2009-09-11 14:00:00,13.54,13.58,13.54,13.57,306500.0,10.7252,10.7569,10.7252,10.749,306500.0
2009-09-11 14:30:00,13.57,13.6,13.57,13.58,627500.0,10.749,10.7728,10.749,10.7569,627500.0
2009-09-11 15:00:00,13.58,13.6,13.57,13.6,219000.0,10.7569,10.7728,10.749,10.7728,219000.0
2009-09-11 15:30:00,13.6,13.62,13.59,13.6,664500.0,10.7728,10.7886,10.7649,10.7728,664500.0
2009-09-14 09:30:00,13.49,13.59,13.47,13.58,255500.0,10.6856,10.7649,10.6698,10.7569,255500.0
2009-09-14 10:00:00,13.58,13.61,13.54,13.59,162500.0,10.7569,10.7807,10.7252,10.7649,162500.0
2009-09-14 10:30:00,13.58,13.65,13.58,13.62,378500.0,10.7569,10.8124,10.7569,10.7886,378500.0
2009-09-14 11:00:00,13.63,13.67,13.61,13.65,243000.0,10.7965,10.8282,10.7807,10.8124,243000.0
2009-09-14 11:30:00,13.65,13.66,13.61,13.61,261500.0,10.8124,10.8203,10.7807,10.7807,261500.0
2009-09-14 12:00:00,13.62,13.64,13.61,13.64,116000.0,10.7886,10.8045,10.7807,10.8045,116000.0
2009-09-14 12:30:00,13.63,13.66,13.63,13.65,115500.0,10.7965,10.8203,10.7965,10.8124,115500.0
2009-09-14 13:00:00,13.65,13.65,13.62,13.64,178000.0,10.8124,10.8124,10.7886,10.8045,178000.0
2009-09-14 13:30:00,13.64,13.67,13.64,13.66,232500.0,10.8045,10.8282,10.8045,10.8203,232500.0
2009-09-14 14:00:00,13.66,13.71,13.65,13.71,246000.0,10.8203,10.8599,10.8124,10.8599,246000.0
2009-09-14 14:30:00,13.71,13.73,13.7,13.73,814500.0,10.8599,10.8757,10.852,10.8757,814500.0
2009-09-14 15:00:00,13.73,13.73,13.7,13.7,393500.0,10.8757,10.8757,10.852,10.852,393500.0
2009-09-14 15:30:00,13.71,13.76,13.71,13.74,835500.0,10.8599,10.8995,10.8599,10.8837,835500.0
2009-09-15 09:30:00,13.76,13.82,13.73,13.77,799500.0,10.8995,10.947,10.8757,10.9074,799500.0
2009-09-15 10:00:00,13.76,13.79,13.7,13.79,724500.0,10.8995,10.9233,10.852,10.9233,724500.0
2009-09-15 10:30:00,13.78,13.81,13.78,13.8,466500.0,10.9154,10.9391,10.9154,10.9312,466500.0
2009-09-15 11:00:00,13.81,13.81,13.76,13.77,310500.0,10.9391,10.9391,10.8995,10.9074,310500.0
2009-09-15 11:30:00,13.77,13.81,13.77,13.8,309500.0,10.9074,10.9391,10.9074,10.9312,309500.0
2009-09-15 12:00:00,13.8,13.82,13.8,13.81,227000.0,10.9312,10.947,10.9312,10.9391,227000.0
2009-09-15 12:30:00,13.81,13.83,13.8,13.83,229000.0,10.9391,10.955,10.9312,10.955,229000.0
2009-09-15 13:00:00,13.83,13.88,13.83,13.87,464500.0,10.955,10.9946,10.955,10.9866,464500.0
2009-09-15 13:30:00,13.87,13.89,13.87,13.88,283500.0,10.9866,11.0025,10.9866,10.9946,283500.0
2009-09-15 14:00:00,13.89,13.89,13.86,13.89,393000.0,11.0025,11.0025,10.9787,11.0025,393000.0
2009-09-15 14:30:00,13.89,13.89,13.84,13.86,471500.0,11.0025,11.0025,10.9629,10.9787,471500.0
2009-09-15 15:00:00,13.86,13.9,13.85,13.89,438500.0,10.9787,11.0104,10.9708,11.0025,438500.0
2009-09-15 15:30:00,13.89,13.89,13.85,13.87,669500.0,11.0025,11.0025,10.9708,10.9866,669500.0
2009-09-16 09:30:00,13.91,13.96,13.88,13.92,1930000.0,11.0183,11.0579,10.9946,11.0262,1930000.0
2009-09-16 10:00:00,13.92,13.97,13.92,13.94,428500.0,11.0262,11.0659,11.0262,11.0421,428500.0
2009-09-16 10:30:00,13.94,14.0,13.94,13.99,265000.0,11.0421,11.0896,11.0421,11.0817,265000.0
2009-09-16 11:00:00,13.99,14.01,13.98,13.98,90000.0,11.0817,11.0975,11.0738,11.0738,90000.0
2009-09-16 11:30:00,13.99,14.06,13.99,14.06,225000.0,11.0817,11.1371,11.0817,11.1371,225000.0
2009-09-16 12:00:00,14.06,14.1,14.06,14.08,279000.0,11.1371,11.1688,11.1371,11.153,279000.0
2009-09-16 12:30:00,14.08,14.09,14.06,14.06,213500.0,11.153,11.1609,11.1371,11.1371,213500.0
2009-09-16 13:00:00,14.06,14.12,14.06,14.12,334500.0,11.1371,11.1847,11.1371,11.1847,334500.0
2009-09-16 13:30:00,14.12,14.12,14.09,14.1,227000.0,11.1847,11.1847,11.1609,11.1688,227000.0
2009-09-16 14:00:00,14.1,14.13,14.1,14.11,253500.0,11.1688,11.1926,11.1688,11.1768,253500.0
2009-09-16 14:30:00,14.11,14.12,14.09,14.09,457500.0,11.1768,11.1847,11.1609,11.1609,457500.0
2009-09-16 15:00:00,14.09,14.1,14.07,14.1,613000.0,11.1609,11.1688,11.1451,11.1688,613000.0
2009-09-16 15:30:00,14.1,14.14,14.09,14.13,580000.0,11.1688,11.2005,11.1609,11.1926,580000.0
2009-09-17 09:30:00,14.11,14.21,14.11,14.21,626000.0,11.1768,11.256,11.1768,11.256,626000.0
2009-09-17 10:00:00,14.22,14.24,14.12,14.13,626000.0,11.2639,11.2797,11.1847,11.1926,626000.0
2009-09-17 10:30:00,14.13,14.2,14.13,14.18,414000.0,11.1926,11.248,11.1926,11.2322,414000.0
2009-09-17 11:00:00,14.18,14.2,14.15,14.19,409500.0,11.2322,11.248,11.2084,11.2401,409500.0
2009-09-17 11:30:00,14.19,14.19,14.11,14.13,398000.0,11.2401,11.2401,11.1768,11.1926,398000.0
2009-09-17 12:00:00,14.13,14.14,14.04,14.09,423500.0,11.1926,11.2005,11.1213,11.1609,423500.0
2009-09-17 12:30:00,14.09,14.1,14.02,14.02,361000.0,11.1609,11.1688,11.1055,11.1055,361000.0
2009-09-17 13:00:00,14.02,14.06,14.0,14.02,437500.0,11.1055,11.1371,11.0896,11.1055,437500.0
2009-09-17 13:30:00,14.01,14.07,14.0,14.06,281000.0,11.0975,11.1451,11.0896,11.1371,281000.0
2009-09-17 14:00:00,14.06,14.06,14.04,14.05,351500.0,11.1371,11.1371,11.1213,11.1292,351500.0
2009-09-17 14:30:00,14.06,14.1,14.05,14.09,295500.0,11.1371,11.1688,11.1292,11.1609,295500.0
2009-09-17 15:00:00,14.08,14.1,14.07,14.09,460000.0,11.153,11.1688,11.1451,11.1609,460000.0
2009-09-17 15:30:00,14.09,14.1,14.03,14.06,633000.0,11.1609,11.1688,11.1134,11.1371,633000.0
2009-09-18 09:30:00,14.13,14.14,14.02,14.02,574500.0,11.1926,11.2005,11.1055,11.1055,574500.0
2009-09-18 10:00:00,14.02,14.02,13.97,14.0,350500.0,11.1055,11.1055,11.0659,11.0896,350500.0
2009-09-18 10:30:00,14.0,14.04,13.99,14.02,250000.0,11.0896,11.1213,11.0817,11.1055,250000.0
2009-09-18 11:00:00,14.03,14.03,14.0,14.0,189500.0,11.1134,11.1134,11.0896,11.0896,189500.0
2009-09-18 11:30:00,14.0,14.02,13.99,14.0,328500.0,11.0896,11.1055,11.0817,11.0896,328500.0
2009-09-18 12:00:00,14.0,14.03,13.98,14.02,210000.0,11.0896,11.1134,11.0738,11.1055,210000.0
2009-09-18 12:30:00,14.02,14.06,14.02,14.06,241500.0,11.1055,11.1371,11.1055,11.1371,241500.0
2009-09-18 13:00:00,14.06,14.07,14.05,14.07,245500.0,11.1371,11.1451,11.1292,11.1451,245500.0
2009-09-18 13:30:00,14.07,14.09,14.06,14.08,192500.0,11.1451,11.1609,11.1371,11.153,192500.0
2009-09-18 14:00:00,14.09,14.1,14.08,14.09,411000.0,11.1609,11.1688,11.153,11.1609,411000.0
2009-09-18 14:30:00,14.08,14.09,14.07,14.07,308000.0,11.153,11.1609,11.1451,11.1451,308000.0
2009-09-18 15:00:00,14.07,14.1,14.07,14.09,468000.0,11.1451,11.1688,11.1451,11.1609,468000.0
2009-09-18 15:30:00,14.09,14.1,14.03,14.04,1033000.0,11.1609,11.1688,11.1134,11.1213,1033000.0
2009-09-21 09:30:00,13.91,13.97,13.88,13.88,357000.0,11.0183,11.0659,10.9946,10.9946,357000.0
2009-09-21 10:00:00,13.88,13.91,13.85,13.91,228000.0,10.9946,11.0183,10.9708,11.0183,228000.0
2009-09-21 10:30:00,13.89,13.92,13.87,13.91,142000.0,11.0025,11.0262,10.9866,11.0183,142000.0
2009-09-21 11:00:00,13.91,13.98,13.91,13.97,97000.0,11.0183,11.0738,11.0183,11.0659,97000.0
2009-09-21 11:30:00,13.98,14.02,13.98,13.99,77500.0,11.0738,11.1055,11.0738,11.0817,77500.0
2009-09-21 12:00:00,13.98,13.99,13.96,13.96,74000.0,11.0738,11.0817,11.0579,11.0579,74000.0
2009-09-21 12:30:00,13.96,13.98,13.95,13.96,93000.0,11.0579,11.0738,11.05,11.0579,93000.0
2009-09-21 13:00:00,13.95,13.96,13.94,13.96,125000.0,11.05,11.0579,11.0421,11.0579,125000.0
2009-09-21 13:30:00,13.96,13.99,13.96,13.99,101500.0,11.0579,11.0817,11.0579,11.0817,101500.0
2009-09-21 14:00:00,13.99,14.0,13.97,13.98,164500.0,11.0817,11.0896,11.0659,11.0738,164500.0
2009-09-21 14:30:00,13.98,14.02,13.98,14.01,149500.0,11.0738,11.1055,11.0738,11.0975,149500.0
2009-09-21 15:00:00,14.01,14.05,14.0,14.03,499000.0,11.0975,11.1292,11.0896,11.1134,499000.0
2009-09-21 15:30:00,14.02,14.03,13.98,14.02,323000.0,11.1055,11.1134,11.0738,11.1055,323000.0
2009-09-22 09:30:00,14.1,14.11,14.05,14.07,360000.0,11.1688,11.1768,11.1292,11.1451,360000.0
2009-09-22 10:00:00,14.06,14.08,14.02,14.05,176000.0,11.1371,11.153,11.1055,11.1292,176000.0
2009-09-22 10:30:00,14.05,14.06,14.02,14.04,178500.0,11.1292,11.1371,11.1055,11.1213,178500.0
2009-09-22 11:00:00,14.04,14.08,14.04,14.07,187500.0,11.1213,11.153,11.1213,11.1451,187500.0
2009-09-22 11:30:00,14.07,14.09,14.05,14.09,116500.0,11.1451,11.1609,11.1292,11.1609,116500.0
2009-09-22 12:00:00,14.1,14.14,14.1,14.12,104000.0,11.1688,11.2005,11.1688,11.1847,104000.0
2009-09-22 12:30:00,14.13,14.13,14.11,14.11,91000.0,11.1926,11.1926,11.1768,11.1768,91000.0
2009-09-22 13:00:00,14.11,14.14,14.07,14.08,195500.0,11.1768,11.2005,11.1451,11.153,195500.0
2009-09-22 13:30:00,14.08,14.1,14.07,14.09,142000.0,11.153,11.1688,11.1451,11.1609,142000.0
2009-09-22 14:00:00,14.09,14.1,14.08,14.09,155000.0,11.1609,11.1688,11.153,11.1609,155000.0
2009-09-22 14:30:00,14.1,14.12,14.08,14.12,190500.0,11.1688,11.1847,11.153,11.1847,190500.0
2009-09-22 15:00:00,14.12,14.12,14.09,14.1,240500.0,11.1847,11.1847,11.1609,11.1688,240500.0
2009-09-22 15:30:00,14.11,14.12,14.09,14.1,354500.0,11.1768,11.1847,11.1609,11.1688,354500.0
2009-09-23 09:30:00,14.1,14.1,13.99,14.0,470500.0,11.2014,11.2014,11.1141,11.122,470500.0
2009-09-23 10:00:00,13.99,14.04,13.98,14.03,173500.0,11.1141,11.1538,11.1061,11.1458,173500.0
2009-09-23 10:30:00,14.02,14.02,13.95,13.98,129500.0,11.1379,11.1379,11.0823,11.1061,129500.0
2009-09-23 11:00:00,13.97,13.99,13.95,13.98,72000.0,11.0982,11.1141,11.0823,11.1061,72000.0
2009-09-23 11:30:00,13.98,14.0,13.97,14.0,75500.0,11.1061,11.122,11.0982,11.122,75500.0
2009-09-23 12:00:00,14.0,14.02,14.0,14.02,92500.0,11.122,11.1379,11.122,11.1379,92500.0
2009-09-23 12:30:00,14.02,14.03,14.0,14.02,72000.0,11.1379,11.1458,11.122,11.1379,72000.0
2009-09-23 13:00:00,14.03,14.04,14.01,14.02,68000.0,11.1458,11.1538,11.1299,11.1379,68000.0
2009-09-23 13:30:00,14.02,14.03,14.01,14.03,203500.0,11.1379,11.1458,11.1299,11.1458,203500.0
2009-09-23 14:00:00,14.03,14.08,14.01,14.06,297000.0,11.1458,11.1856,11.1299,11.1697,297000.0
2009-09-23 14:30:00,14.06,14.12,14.01,14.02,332500.0,11.1697,11.2173,11.1299,11.1379,332500.0
2009-09-23 15:00:00,14.02,14.07,13.95,13.96,580500.0,11.1379,11.1776,11.0823,11.0902,580500.0
2009-09-23 15:30:00,13.95,13.96,13.85,13.86,721500.0,11.0823,11.0902,11.0028,11.0108,721500.0
2009-09-24 09:30:00,13.88,13.93,13.84,13.86,460000.0,11.0267,11.0664,10.9949,11.0108,460000.0
2009-09-24 10:00:00,13.86,13.87,13.62,13.67,556000.0,11.0108,11.0187,10.8201,10.8598,556000.0
2009-09-24 10:30:00,13.65,13.65,13.57,13.63,1390000.0,10.8439,10.8439,10.7804,10.8281,1390000.0
2009-09-24 11:00:00,13.63,13.67,13.63,13.65,145000.0,10.8281,10.8598,10.8281,10.8439,145000.0
2009-09-24 11:30:00,13.66,13.67,13.6,13.63,190500.0,10.8519,10.8598,10.8042,10.8281,190500.0
2009-09-24 12:00:00,13.61,13.64,13.61,13.61,86500.0,10.8122,10.836,10.8122,10.8122,86500.0
2009-09-24 12:30:00,13.61,13.62,13.59,13.59,122000.0,10.8122,10.8201,10.7963,10.7963,122000.0
2009-09-24 13:00:00,13.59,13.64,13.59,13.61,156500.0,10.7963,10.836,10.7963,10.8122,156500.0
2009-09-24 13:30:00,13.61,13.62,13.56,13.59,145500.0,10.8122,10.8201,10.7724,10.7963,145500.0
2009-09-24 14:00:00,13.59,13.6,13.55,13.58,129000.0,10.7963,10.8042,10.7645,10.7883,129000.0
2009-09-24 14:30:00,13.58,13.64,13.58,13.63,220500.0,10.7883,10.836,10.7883,10.8281,220500.0
2009-09-24 15:00:00,13.64,13.67,13.62,13.64,272500.0,10.836,10.8598,10.8201,10.836,272500.0
2009-09-24 15:30:00,13.64,13.66,13.61,13.63,414500.0,10.836,10.8519,10.8122,10.8281,414500.0
2009-09-25 09:30:00,13.6,13.66,13.56,13.62,493000.0,10.8042,10.8519,10.7724,10.8201,493000.0
2009-09-25 10:00:00,13.61,13.67,13.57,13.62,291500.0,10.8122,10.8598,10.7804,10.8201,291500.0
2009-09-25 10:30:00,13.62,13.63,13.56,13.58,214500.0,10.8201,10.8281,10.7724,10.7883,214500.0
2009-09-25 11:00:00,13.59,13.62,13.56,13.58,144000.0,10.7963,10.8201,10.7724,10.7883,144000.0
2009-09-25 11:30:00,13.58,13.6,13.55,13.56,287500.0,10.7883,10.8042,10.7645,10.7724,287500.0
2009-09-25 12:00:00,13.55,13.56,13.49,13.52,176000.0,10.7645,10.7724,10.7168,10.7407,176000.0
2009-09-25 12:30:00,13.52,13.53,13.51,13.51,146000.0,10.7407,10.7486,10.7327,10.7327,146000.0
2009-09-25 13:00:00,13.51,13.53,13.49,13.53,186000.0,10.7327,10.7486,10.7168,10.7486,186000.0
2009-09-25 13:30:00,13.53,13.58,13.52,13.58,146500.0,10.7486,10.7883,10.7407,10.7883,146500.0
2009-09-25 14:00:00,13.58,13.59,13.55,13.56,168000.0,10.7883,10.7963,10.7645,10.7724,168000.0
2009-09-25 14:30:00,13.55,13.59,13.54,13.59,209500.0,10.7645,10.7963,10.7566,10.7963,209500.0
2009-09-25 15:00:00,13.59,13.59,13.56,13.57,187000.0,10.7963,10.7963,10.7724,10.7804,187000.0
2009-09-25 15:30:00,13.57,13.58,13.52,13.55,228500.0,10.7804,10.7883,10.7407,10.7645,228500.0
2009-09-28 09:30:00,13.61,13.74,13.59,13.72,481000.0,10.8122,10.9154,10.7963,10.8996,481000.0
2009-09-28 10:00:00,13.73,13.78,13.73,13.77,166500.0,10.9075,10.9472,10.9075,10.9393,166500.0
2009-09-28 10:30:00,13.78,13.82,13.78,13.8,116500.0,10.9472,10.979,10.9472,10.9631,116500.0
2009-09-28 11:00:00,13.8,13.82,13.8,13.81,115000.0,10.9631,10.979,10.9631,10.9711,115000.0
2009-09-28 11:30:00,13.82,13.84,13.82,13.83,183000.0,10.979,10.9949,10.979,10.9869,183000.0
2009-09-28 12:00:00,13.83,13.86,13.83,13.85,116000.0,10.9869,11.0108,10.9869,11.0028,116000.0
2009-09-28 12:30:00,13.85,13.86,13.83,13.83,47000.0,11.0028,11.0108,10.9869,10.9869,47000.0
2009-09-28 13:00:00,13.84,13.85,13.83,13.85,114000.0,10.9949,11.0028,10.9869,11.0028,114000.0
2009-09-28 13:30:00,13.86,13.87,13.83,13.83,144000.0,11.0108,11.0187,10.9869,10.9869,144000.0
2009-09-28 14:00:00,13.84,13.85,13.82,13.84,133500.0,10.9949,11.0028,10.979,10.9949,133500.0
2009-09-28 14:30:00,13.84,13.84,13.82,13.82,168500.0,10.9949,10.9949,10.979,10.979,168500.0
2009-09-28 15:00:00,13.81,13.83,13.8,13.82,174000.0,10.9711,10.9869,10.9631,10.979,174000.0
2009-09-28 15:30:00,13.82,13.83,13.78,13.82,265500.0,10.979,10.9869,10.9472,10.979,265500.0
2009-09-29 09:30:00,13.85,13.97,13.82,13.95,451500.0,11.0028,11.0982,10.979,11.0823,451500.0
2009-09-29 10:00:00,13.95,13.95,13.81,13.91,363000.0,11.0823,11.0823,10.9711,11.0505,363000.0
2009-09-29 10:30:00,13.91,13.94,13.85,13.86,150500.0,11.0505,11.0743,11.0028,11.0108,150500.0
2009-09-29 11:00:00,13.85,13.88,13.84,13.88,101000.0,11.0028,11.0267,10.9949,11.0267,101000.0
2009-09-29 11:30:00,13.87,13.88,13.81,13.84,163500.0,11.0187,11.0267,10.9711,10.9949,163500.0
2009-09-29 12:00:00,13.84,13.87,13.84,13.84,148000.0,10.9949,11.0187,10.9949,10.9949,148000.0
2009-09-29 12:30:00,13.85,13.9,13.85,13.9,141500.0,11.0028,11.0426,11.0028,11.0426,141500.0
2009-09-29 13:00:00,13.9,13.93,13.9,13.92,81000.0,11.0426,11.0664,11.0426,11.0584,81000.0
2009-09-29 13:30:00,13.92,13.94,13.91,13.94,100000.0,11.0584,11.0743,11.0505,11.0743,100000.0
2009-09-29 14:00:00,13.94,13.94,13.91,13.92,59500.0,11.0743,11.0743,11.0505,11.0584,59500.0
2009-09-29 14:30:00,13.92,13.93,13.9,13.92,136000.0,11.0584,11.0664,11.0426,11.0584,136000.0
2009-09-29 15:00:00,13.92,13.94,13.9,13.9,159500.0,11.0584,11.0743,11.0426,11.0426,159500.0
2009-09-29 15:30:00,13.9,13.92,13.87,13.87,412500.0,11.0426,11.0584,11.0187,11.0187,412500.0
2009-09-30 09:30:00,13.91,13.93,13.62,13.66,688500.0,11.0505,11.0664,10.8201,10.8519,688500.0
2009-09-30 10:00:00,13.64,13.67,13.62,13.67,284000.0,10.836,10.8598,10.8201,10.8598,284000.0
2009-09-30 10:30:00,13.67,13.69,13.65,13.67,206500.0,10.8598,10.8757,10.8439,10.8598,206500.0
2009-09-30 11:00:00,13.69,13.74,13.69,13.73,135000.0,10.8757,10.9154,10.8757,10.9075,135000.0
2009-09-30 11:30:00,13.73,13.78,13.72,13.77,116000.0,10.9075,10.9472,10.8996,10.9393,116000.0
2009-09-30 12:00:00,13.77,13.8,13.75,13.79,218000.0,10.9393,10.9631,10.9234,10.9552,218000.0
2009-09-30 12:30:00,13.79,13.88,13.79,13.88,221000.0,10.9552,11.0267,10.9552,11.0267,221000.0
2009-09-30 13:00:00,13.88,13.95,13.88,13.91,307000.0,11.0267,11.0823,11.0267,11.0505,307000.0
2009-09-30 13:30:00,13.91,13.91,13.86,13.88,300500.0,11.0505,11.0505,11.0108,11.0267,300500.0
2009-09-30 14:00:00,13.88,13.9,13.86,13.88,179500.0,11.0267,11.0426,11.0108,11.0267,179500.0
2009-09-30 14:30:00,13.88,13.91,13.82,13.82,472000.0,11.0267,11.0505,10.979,10.979,472000.0
2009-09-30 15:00:00,13.82,13.82,13.74,13.75,272000.0,10.979,10.979,10.9154,10.9234,272000.0
2009-09-30 15:30:00,13.76,13.83,13.75,13.79,727000.0,10.9313,10.9869,10.9234,10.9552,727000.0
2009-10-01 09:30:00,13.75,13.76,13.66,13.66,488500.0,10.9234,10.9313,10.8519,10.8519,488500.0
2009-10-01 10:00:00,13.67,13.7,13.55,13.59,620500.0,10.8598,10.8837,10.7645,10.7963,620500.0
2009-10-01 10:30:00,13.58,13.63,13.57,13.6,266500.0,10.7883,10.8281,10.7804,10.8042,266500.0
2009-10-01 11:00:00,13.59,13.59,13.47,13.47,287000.0,10.7963,10.7963,10.7009,10.7009,287000.0
2009-10-01 11:30:00,13.47,13.49,13.46,13.48,219000.0,10.7009,10.7168,10.693,10.7089,219000.0
2009-10-01 12:00:00,13.48,13.52,13.45,13.51,121500.0,10.7089,10.7407,10.6851,10.7327,121500.0
2009-10-01 12:30:00,13.51,13.52,13.48,13.49,156000.0,10.7327,10.7407,10.7089,10.7168,156000.0
2009-10-01 13:00:00,13.49,13.5,13.42,13.44,327500.0,10.7168,10.7248,10.6612,10.6771,327500.0
2009-10-01 13:30:00,13.44,13.48,13.43,13.47,166000.0,10.6771,10.7089,10.6692,10.7009,166000.0
2009-10-01 14:00:00,13.46,13.51,13.45,13.51,248000.0,10.693,10.7327,10.6851,10.7327,248000.0
2009-10-01 14:30:00,13.5,13.5,13.46,13.46,312500.0,10.7248,10.7248,10.693,10.693,312500.0
2009-10-01 15:00:00,13.47,13.47,13.42,13.43,377500.0,10.7009,10.7009,10.6612,10.6692,377500.0
2009-10-01 15:30:00,13.42,13.46,13.36,13.36,1312500.0,10.6612,10.693,10.6136,10.6136,1312500.0
2009-10-02 09:30:00,13.25,13.29,13.21,13.24,1040000.0,10.5262,10.558,10.4944,10.5182,1040000.0
2009-10-02 10:00:00,13.23,13.33,13.2,13.32,642000.0,10.5103,10.5897,10.4865,10.5818,642000.0
2009-10-02 10:30:00,13.33,13.38,13.26,13.27,418000.0,10.5897,10.6295,10.5341,10.5421,418000.0
2009-10-02 11:00:00,13.27,13.3,13.26,13.28,137500.0,10.5421,10.5659,10.5341,10.55,137500.0
2009-10-02 11:30:00,13.27,13.31,13.24,13.25,126000.0,10.5421,10.5738,10.5182,10.5262,126000.0
2009-10-02 12:00:00,13.25,13.31,13.25,13.31,85500.0,10.5262,10.5738,10.5262,10.5738,85500.0
2009-10-02 12:30:00,13.32,13.33,13.26,13.31,140000.0,10.5818,10.5897,10.5341,10.5738,140000.0
2009-10-02 13:00:00,13.31,13.35,13.31,13.34,89500.0,10.5738,10.6056,10.5738,10.5977,89500.0
2009-10-02 13:30:00,13.34,13.34,13.3,13.32,157000.0,10.5977,10.5977,10.5659,10.5818,157000.0
2009-10-02 14:00:00,13.3,13.34,13.3,13.34,140500.0,10.5659,10.5977,10.5659,10.5977,140500.0
2009-10-02 14:30:00,13.34,13.34,13.31,13.31,264000.0,10.5977,10.5977,10.5738,10.5738,264000.0
2009-10-02 15:00:00,13.32,13.32,13.27,13.27,251000.0,10.5818,10.5818,10.5421,10.5421,251000.0
2009-10-02 15:30:00,13.28,13.31,13.24,13.24,569500.0,10.55,10.5738,10.5182,10.5182,569500.0
2009-10-05 09:30:00,13.31,13.44,13.28,13.39,519500.0,10.5738,10.6771,10.55,10.6374,519500.0
2009-10-05 10:00:00,13.41,13.44,13.31,13.39,252000.0,10.6533,10.6771,10.5738,10.6374,252000.0
2009-10-05 10:30:00,13.4,13.46,13.38,13.46,183500.0,10.6453,10.693,10.6295,10.693,183500.0
2009-10-05 11:00:00,13.46,13.47,13.41,13.42,121500.0,10.693,10.7009,10.6533,10.6612,121500.0
2009-10-05 11:30:00,13.43,13.44,13.38,13.43,99500.0,10.6692,10.6771,10.6295,10.6692,99500.0
2009-10-05 12:00:00,13.43,13.46,13.42,13.44,65000.0,10.6692,10.693,10.6612,10.6771,65000.0
2009-10-05 12:30:00,13.44,13.48,13.43,13.46,178500.0,10.6771,10.7089,10.6692,10.693,178500.0
2009-10-05 13:00:00,13.46,13.48,13.46,13.47,81000.0,10.693,10.7089,10.693,10.7009,81000.0
2009-10-05 13:30:00,13.47,13.47,13.44,13.46,95500.0,10.7009,10.7009,10.6771,10.693,95500.0
2009-10-05 14:00:00,13.47,13.47,13.44,13.46,249000.0,10.7009,10.7009,10.6771,10.693,249000.0
2009-10-05 14:30:00,13.46,13.55,13.46,13.53,491000.0,10.693,10.7645,10.693,10.7486,491000.0
2009-10-05 15:00:00,13.53,13.54,13.51,13.53,228500.0,10.7486,10.7566,10.7327,10.7486,228500.0
2009-10-05 15:30:00,13.53,13.54,13.51,13.53,250000.0,10.7486,10.7566,10.7327,10.7486,250000.0
2009-10-06 09:30:00,13.64,13.75,13.62,13.72,574500.0,10.836,10.9234,10.8201,10.8996,574500.0
2009-10-06 10:00:00,13.73,13.77,13.72,13.72,636500.0,10.9075,10.9393,10.8996,10.8996,636500.0
2009-10-06 10:30:00,13.72,13.78,13.71,13.77,238000.0,10.8996,10.9472,10.8916,10.9393,238000.0
2009-10-06 11:00:00,13.77,13.82,13.76,13.78,305000.0,10.9393,10.979,10.9313,10.9472,305000.0
2009-10-06 11:30:00,13.78,13.79,13.74,13.76,232500.0,10.9472,10.9552,10.9154,10.9313,232500.0
2009-10-06 12:00:00,13.75,13.77,13.75,13.77,99000.0,10.9234,10.9393,10.9234,10.9393,99000.0
2009-10-06 12:30:00,13.77,13.79,13.73,13.73,191500.0,10.9393,10.9552,10.9075,10.9075,191500.0
2009-10-06 13:00:00,13.73,13.75,13.69,13.74,290000.0,10.9075,10.9234,10.8757,10.9154,290000.0
2009-10-06 13:30:00,13.73,13.74,13.66,13.68,168000.0,10.9075,10.9154,10.8519,10.8678,168000.0
2009-10-06 14:00:00,13.68,13.68,13.6,13.61,185500.0,10.8678,10.8678,10.8042,10.8122,185500.0
2009-10-06 14:30:00,13.59,13.67,13.59,13.66,392000.0,10.7963,10.8598,10.7963,10.8519,392000.0
2009-10-06 15:00:00,13.67,13.73,13.66,13.72,255500.0,10.8598,10.9075,10.8519,10.8996,255500.0
2009-10-06 15:30:00,13.72,13.73,13.67,13.72,297500.0,10.8996,10.9075,10.8598,10.8996,297500.0
2009-10-07 09:30:00,13.67,13.74,13.64,13.69,469500.0,10.8598,10.9154,10.836,10.8757,469500.0
2009-10-07 10:00:00,13.69,13.75,13.67,13.72,270000.0,10.8757,10.9234,10.8598,10.8996,270000.0
2009-10-07 10:30:00,13.71,13.71,13.67,13.71,357000.0,10.8916,10.8916,10.8598,10.8916,357000.0
2009-10-07 11:00:00,13.72,13.74,13.71,13.71,71000.0,10.8996,10.9154,10.8916,10.8916,71000.0
2009-10-07 11:30:00,13.7,13.7,13.66,13.67,125000.0,10.8837,10.8837,10.8519,10.8598,125000.0
2009-10-07 12:00:00,13.66,13.7,13.66,13.69,64000.0,10.8519,10.8837,10.8519,10.8757,64000.0
2009-10-07 12:30:00,13.69,13.71,13.67,13.69,88500.0,10.8757,10.8916,10.8598,10.8757,88500.0
2009-10-07 13:00:00,13.69,13.7,13.68,13.69,81500.0,10.8757,10.8837,10.8678,10.8757,81500.0
2009-10-07 13:30:00,13.69,13.7,13.67,13.68,74500.0,10.8757,10.8837,10.8598,10.8678,74500.0
2009-10-07 14:00:00,13.68,13.69,13.65,13.66,121500.0,10.8678,10.8757,10.8439,10.8519,121500.0
2009-10-07 14:30:00,13.66,13.69,13.65,13.69,117500.0,10.8519,10.8757,10.8439,10.8757,117500.0
2009-10-07 15:00:00,13.69,13.7,13.67,13.7,303000.0,10.8757,10.8837,10.8598,10.8837,303000.0
2009-10-07 15:30:00,13.7,13.73,13.69,13.72,280500.0,10.8837,10.9075,10.8757,10.8996,280500.0
2009-10-08 09:30:00,13.81,13.87,13.78,13.83,346000.0,10.9711,11.0187,10.9472,10.9869,346000.0
2009-10-08 10:00:00,13.82,13.86,13.77,13.86,201500.0,10.979,11.0108,10.9393,11.0108,201500.0
2009-10-08 10:30:00,13.86,13.9,13.86,13.89,240500.0,11.0108,11.0426,11.0108,11.0346,240500.0
2009-10-08 11:00:00,13.89,13.96,13.87,13.95,243000.0,11.0346,11.0902,11.0187,11.0823,243000.0
2009-10-08 11:30:00,13.95,13.97,13.94,13.96,197000.0,11.0823,11.0982,11.0743,11.0902,197000.0
2009-10-08 12:00:00,13.96,13.99,13.94,13.98,149000.0,11.0902,11.1141,11.0743,11.1061,149000.0
2009-10-08 12:30:00,13.98,13.99,13.96,13.97,343500.0,11.1061,11.1141,11.0902,11.0982,343500.0
2009-10-08 13:00:00,13.97,13.97,13.92,13.92,241000.0,11.0982,11.0982,11.0584,11.0584,241000.0
2009-10-08 13:30:00,13.93,13.93,13.87,13.91,239500.0,11.0664,11.0664,11.0187,11.0505,239500.0
2009-10-08 14:00:00,13.91,13.92,13.87,13.89,186500.0,11.0505,11.0584,11.0187,11.0346,186500.0
2009-10-08 14:30:00,13.89,13.93,13.89,13.92,304000.0,11.0346,11.0664,11.0346,11.0584,304000.0
2009-10-08 15:00:00,13.91,13.95,13.91,13.93,1044500.0,11.0505,11.0823,11.0505,11.0664,1044500.0
2009-10-08 15:30:00,13.92,13.93,13.89,13.9,267500.0,11.0584,11.0664,11.0346,11.0426,267500.0
2009-10-09 09:30:00,13.91,13.96,13.87,13.96,379500.0,11.0505,11.0902,11.0187,11.0902,379500.0
2009-10-09 10:00:00,13.97,13.97,13.93,13.96,318000.0,11.0982,11.0982,11.0664,11.0902,318000.0
2009-10-09 10:30:00,13.96,13.99,13.94,13.97,139500.0,11.0902,11.1141,11.0743,11.0982,139500.0
2009-10-09 11:00:00,13.97,13.97,13.94,13.96,197000.0,11.0982,11.0982,11.0743,11.0902,197000.0
2009-10-09 11:30:00,13.95,13.97,13.93,13.93,143000.0,11.0823,11.0982,11.0664,11.0664,143000.0
2009-10-09 12:00:00,13.94,13.94,13.9,13.91,115000.0,11.0743,11.0743,11.0426,11.0505,115000.0
2009-10-09 12:30:00,13.9,13.94,13.9,13.94,95500.0,11.0426,11.0743,11.0426,11.0743,95500.0
2009-10-09 13:00:00,13.94,13.96,13.93,13.96,149500.0,11.0743,11.0902,11.0664,11.0902,149500.0
2009-10-09 13:30:00,13.96,13.96,13.94,13.95,101000.0,11.0902,11.0902,11.0743,11.0823,101000.0
2009-10-09 14:00:00,13.95,13.95,13.93,13.94,205000.0,11.0823,11.0823,11.0664,11.0743,205000.0
2009-10-09 14:30:00,13.94,13.98,13.94,13.98,200000.0,11.0743,11.1061,11.0743,11.1061,200000.0
2009-10-09 15:00:00,13.98,14.02,13.94,14.01,1133500.0,11.1061,11.1379,11.0743,11.1299,1133500.0
2009-10-09 15:30:00,14.01,14.03,13.99,14.02,338500.0,11.1299,11.1458,11.1141,11.1379,338500.0
2009-10-12 09:30:00,14.1,14.14,14.07,14.14,224500.0,11.2014,11.2332,11.1776,11.2332,224500.0
2009-10-12 10:00:00,14.14,14.14,14.08,14.1,89000.0,11.2332,11.2332,11.1856,11.2014,89000.0
2009-10-12 10:30:00,14.1,14.12,14.1,14.12,78000.0,11.2014,11.2173,11.2014,11.2173,78000.0
2009-10-12 11:00:00,14.11,14.12,14.11,14.11,128000.0,11.2094,11.2173,11.2094,11.2094,128000.0
2009-10-12 11:30:00,14.11,14.11,14.09,14.1,158500.0,11.2094,11.2094,11.1935,11.2014,158500.0
2009-10-12 12:00:00,14.1,14.11,14.09,14.09,87000.0,11.2014,11.2094,11.1935,11.1935,87000.0
2009-10-12 12:30:00,14.1,14.1,14.09,14.1,99500.0,11.2014,11.2014,11.1935,11.2014,99500.0
2009-10-12 13:00:00,14.1,14.1,14.09,14.09,104500.0,11.2014,11.2014,11.1935,11.1935,104500.0
2009-10-12 13:30:00,14.09,14.1,14.08,14.1,135500.0,11.1935,11.2014,11.1856,11.2014,135500.0
2009-10-12 14:00:00,14.09,14.1,14.0,14.01,290000.0,11.1935,11.2014,11.122,11.1299,290000.0
2009-10-12 14:30:00,14.02,14.02,13.97,14.02,191000.0,11.1379,11.1379,11.0982,11.1379,191000.0
2009-10-12 15:00:00,14.02,14.07,14.02,14.04,811000.0,11.1379,11.1776,11.1379,11.1538,811000.0
2009-10-12 15:30:00,14.05,14.06,14.02,14.04,189500.0,11.1617,11.1697,11.1379,11.1538,189500.0
2009-10-13 09:30:00,14.0,14.04,13.93,13.93,354000.0,11.122,11.1538,11.0664,11.0664,354000.0
2009-10-13 10:00:00,13.93,13.94,13.88,13.94,764500.0,11.0664,11.0743,11.0267,11.0743,764500.0
2009-10-13 10:30:00,13.94,13.97,13.93,13.97,192500.0,11.0743,11.0982,11.0664,11.0982,192500.0
2009-10-13 11:00:00,13.96,13.96,13.92,13.95,126500.0,11.0902,11.0902,11.0584,11.0823,126500.0
2009-10-13 11:30:00,13.95,14.04,13.95,14.03,172500.0,11.0823,11.1538,11.0823,11.1458,172500.0
2009-10-13 12:00:00,14.02,14.04,13.99,13.99,114500.0,11.1379,11.1538,11.1141,11.1141,114500.0
2009-10-13 12:30:00,13.99,14.0,13.99,14.0,162500.0,11.1141,11.122,11.1141,11.122,162500.0
2009-10-13 13:00:00,14.0,14.01,13.99,13.99,195500.0,11.122,11.1299,11.1141,11.1141,195500.0
2009-10-13 13:30:00,13.99,13.99,13.96,13.98,280000.0,11.1141,11.1141,11.0902,11.1061,280000.0
2009-10-13 14:00:00,13.98,13.98,13.93,13.96,249500.0,11.1061,11.1061,11.0664,11.0902,249500.0
2009-10-13 14:30:00,13.96,13.98,13.95,13.96,281000.0,11.0902,11.1061,11.0823,11.0902,281000.0
2009-10-13 15:00:00,13.97,14.0,13.95,13.98,188500.0,11.0982,11.122,11.0823,11.1061,188500.0
2009-10-13 15:30:00,13.98,13.99,13.96,13.97,490000.0,11.1061,11.1141,11.0902,11.0982,490000.0
2009-10-14 09:30:00,14.16,14.17,14.08,14.12,350000.0,11.2491,11.257,11.1856,11.2173,350000.0
2009-10-14 10:00:00,14.12,14.12,14.06,14.08,306500.0,11.2173,11.2173,11.1697,11.1856,306500.0
2009-10-14 10:30:00,14.08,14.11,14.07,14.1,145000.0,11.1856,11.2094,11.1776,11.2014,145000.0
2009-10-14 11:00:00,14.1,14.14,14.1,14.13,69500.0,11.2014,11.2332,11.2014,11.2253,69500.0
2009-10-14 11:30:00,14.13,14.15,14.12,14.14,71000.0,11.2253,11.2412,11.2173,11.2332,71000.0
2009-10-14 12:00:00,14.14,14.15,14.13,14.14,155500.0,11.2332,11.2412,11.2253,11.2332,155500.0
2009-10-14 12:30:00,14.14,14.16,14.13,14.16,144500.0,11.2332,11.2491,11.2253,11.2491,144500.0
2009-10-14 13:00:00,14.16,14.2,14.16,14.16,182500.0,11.2491,11.2809,11.2491,11.2491,182500.0
2009-10-14 13:30:00,14.17,14.19,14.16,14.17,133000.0,11.257,11.2729,11.2491,11.257,133000.0
2009-10-14 14:00:00,14.17,14.19,14.15,14.17,125000.0,11.257,11.2729,11.2412,11.257,125000.0
2009-10-14 14:30:00,14.17,14.18,14.16,14.18,198000.0,11.257,11.265,11.2491,11.265,198000.0
2009-10-14 15:00:00,14.18,14.24,14.18,14.24,315000.0,11.265,11.3127,11.265,11.3127,315000.0
2009-10-14 15:30:00,14.24,14.25,14.22,14.23,261500.0,11.3127,11.3206,11.2968,11.3047,261500.0
2009-10-15 09:30:00,14.15,14.22,14.13,14.22,363000.0,11.2412,11.2968,11.2253,11.2968,363000.0
2009-10-15 10:00:00,14.21,14.21,14.16,14.17,606000.0,11.2888,11.2888,11.2491,11.257,606000.0
2009-10-15 10:30:00,14.16,14.17,14.13,14.17,239000.0,11.2491,11.257,11.2253,11.257,239000.0
2009-10-15 11:00:00,14.17,14.19,14.15,14.16,229500.0,11.257,11.2729,11.2412,11.2491,229500.0
2009-10-15 11:30:00,14.16,14.19,14.16,14.19,73000.0,11.2491,11.2729,11.2491,11.2729,73000.0
2009-10-15 12:00:00,14.19,14.21,14.19,14.2,78000.0,11.2729,11.2888,11.2729,11.2809,78000.0
2009-10-15 12:30:00,14.2,14.2,14.19,14.19,70500.0,11.2809,11.2809,11.2729,11.2729,70500.0
2009-10-15 13:00:00,14.19,14.21,14.19,14.21,57000.0,11.2729,11.2888,11.2729,11.2888,57000.0
2009-10-15 13:30:00,14.21,14.22,14.2,14.2,122000.0,11.2888,11.2968,11.2809,11.2809,122000.0
2009-10-15 14:00:00,14.21,14.23,14.2,14.22,149500.0,11.2888,11.3047,11.2809,11.2968,149500.0
2009-10-15 14:30:00,14.22,14.27,14.22,14.26,250500.0,11.2968,11.3365,11.2968,11.3285,250500.0
2009-10-15 15:00:00,14.26,14.28,14.24,14.24,171500.0,11.3285,11.3444,11.3127,11.3127,171500.0
2009-10-15 15:30:00,14.24,14.28,14.24,14.26,546500.0,11.3127,11.3444,11.3127,11.3285,546500.0
2009-10-16 09:30:00,14.17,14.19,14.11,14.12,564500.0,11.257,11.2729,11.2094,11.2173,564500.0
2009-10-16 10:00:00,14.11,14.11,14.05,14.08,223500.0,11.2094,11.2094,11.1617,11.1856,223500.0
2009-10-16 10:30:00,14.08,14.09,14.04,14.06,126500.0,11.1856,11.1935,11.1538,11.1697,126500.0
2009-10-16 11:00:00,14.06,14.11,14.06,14.08,87500.0,11.1697,11.2094,11.1697,11.1856,87500.0
2009-10-16 11:30:00,14.09,14.09,14.06,14.08,156500.0,11.1935,11.1935,11.1697,11.1856,156500.0
2009-10-16 12:00:00,14.09,14.1,14.08,14.08,80500.0,11.1935,11.2014,11.1856,11.1856,80500.0
2009-10-16 12:30:00,14.08,14.11,14.08,14.1,110500.0,11.1856,11.2094,11.1856,11.2014,110500.0
2009-10-16 13:00:00,14.1,14.18,14.09,14.18,74000.0,11.2014,11.265,11.1935,11.265,74000.0
2009-10-16 13:30:00,14.18,14.2,14.17,14.17,145000.0,11.265,11.2809,11.257,11.257,145000.0
2009-10-16 14:00:00,14.17,14.17,14.14,14.17,115000.0,11.257,11.257,11.2332,11.257,115000.0
2009-10-16 14:30:00,14.17,14.17,14.16,14.16,78500.0,11.257,11.257,11.2491,11.2491,78500.0
2009-10-16 15:00:00,14.16,14.18,14.16,14.18,239500.0,11.2491,11.265,11.2491,11.265,239500.0
2009-10-16 15:30:00,14.18,14.21,14.13,14.15,370500.0,11.265,11.2888,11.2253,11.2412,370500.0
2009-10-19 09:30:00,14.18,14.21,14.1,14.12,272000.0,11.265,11.2888,11.2014,11.2173,272000.0
2009-10-19 10:00:00,14.11,14.2,14.11,14.19,204000.0,11.2094,11.2809,11.2094,11.2729,204000.0
2009-10-19 10:30:00,14.2,14.26,14.2,14.23,203500.0,11.2809,11.3285,11.2809,11.3047,203500.0
2009-10-19 11:00:00,14.24,14.29,14.23,14.28,170000.0,11.3127,11.3524,11.3047,11.3444,170000.0
2009-10-19 11:30:00,14.29,14.33,14.29,14.32,207500.0,11.3524,11.3842,11.3524,11.3762,207500.0
2009-10-19 12:00:00,14.32,14.33,14.31,14.32,148500.0,11.3762,11.3842,11.3683,11.3762,148500.0
2009-10-19 12:30:00,14.32,14.32,14.3,14.31,123500.0,11.3762,11.3762,11.3603,11.3683,123500.0
2009-10-19 13:00:00,14.31,14.32,14.29,14.31,251500.0,11.3683,11.3762,11.3524,11.3683,251500.0
2009-10-19 13:30:00,14.31,14.34,14.29,14.31,256500.0,11.3683,11.3921,11.3524,11.3683,256500.0
2009-10-19 14:00:00,14.32,14.34,14.31,14.33,195000.0,11.3762,11.3921,11.3683,11.3842,195000.0
2009-10-19 14:30:00,14.34,14.34,14.31,14.33,139500.0,11.3921,11.3921,11.3683,11.3842,139500.0
2009-10-19 15:00:00,14.33,14.33,14.29,14.29,85500.0,11.3842,11.3842,11.3524,11.3524,85500.0
2009-10-19 15:30:00,14.29,14.31,14.28,14.29,299500.0,11.3524,11.3683,11.3444,11.3524,299500.0
2009-10-20 09:30:00,14.31,14.32,14.18,14.23,396000.0,11.3683,11.3762,11.265,11.3047,396000.0
2009-10-20 10:00:00,14.25,14.25,14.17,14.2,237500.0,11.3206,11.3206,11.257,11.2809,237500.0
2009-10-20 10:30:00,14.2,14.23,14.19,14.22,184000.0,11.2809,11.3047,11.2729,11.2968,184000.0
2009-10-20 11:00:00,14.22,14.22,14.18,14.19,93500.0,11.2968,11.2968,11.265,11.2729,93500.0
2009-10-20 11:30:00,14.19,14.19,14.11,14.14,85500.0,11.2729,11.2729,11.2094,11.2332,85500.0
2009-10-20 12:00:00,14.13,14.13,14.09,14.11,87000.0,11.2253,11.2253,11.1935,11.2094,87000.0
2009-10-20 12:30:00,14.11,14.11,14.07,14.1,87500.0,11.2094,11.2094,11.1776,11.2014,87500.0
2009-10-20 13:00:00,14.1,14.15,14.1,14.14,102500.0,11.2014,11.2412,11.2014,11.2332,102500.0
2009-10-20 13:30:00,14.15,14.15,14.11,14.11,60000.0,11.2412,11.2412,11.2094,11.2094,60000.0
2009-10-20 14:00:00,14.11,14.17,14.11,14.15,129000.0,11.2094,11.257,11.2094,11.2412,129000.0
2009-10-20 14:30:00,14.14,14.17,14.13,14.16,83500.0,11.2332,11.257,11.2253,11.2491,83500.0
2009-10-20 15:00:00,14.16,14.17,14.13,14.15,225500.0,11.2491,11.257,11.2253,11.2412,225500.0
2009-10-20 15:30:00,14.16,14.18,14.15,14.15,269500.0,11.2491,11.265,11.2412,11.2412,269500.0
2009-10-21 09:30:00,14.13,14.3,14.13,14.27,406000.0,11.2253,11.3603,11.2253,11.3365,406000.0
2009-10-21 10:00:00,14.27,14.33,14.27,14.29,204500.0,11.3365,11.3842,11.3365,11.3524,204500.0
2009-10-21 10:30:00,14.29,14.34,14.27,14.3,347500.0,11.3524,11.3921,11.3365,11.3603,347500.0
2009-10-21 11:00:00,14.3,14.31,14.27,14.3,100000.0,11.3603,11.3683,11.3365,11.3603,100000.0
2009-10-21 11:30:00,14.29,14.3,14.23,14.25,67000.0,11.3524,11.3603,11.3047,11.3206,67000.0
2009-10-21 12:00:00,14.25,14.27,14.22,14.26,255500.0,11.3206,11.3365,11.2968,11.3285,255500.0
2009-10-21 12:30:00,14.26,14.28,14.25,14.28,47000.0,11.3285,11.3444,11.3206,11.3444,47000.0
2009-10-21 13:00:00,14.28,14.29,14.26,14.27,110000.0,11.3444,11.3524,11.3285,11.3365,110000.0
2009-10-21 13:30:00,14.27,14.31,14.25,14.3,149000.0,11.3365,11.3683,11.3206,11.3603,149000.0
2009-10-21 14:00:00,14.29,14.3,14.25,14.26,207000.0,11.3524,11.3603,11.3206,11.3285,207000.0
2009-10-21 14:30:00,14.26,14.29,14.24,14.28,107500.0,11.3285,11.3524,11.3127,11.3444,107500.0
2009-10-21 15:00:00,14.28,14.29,14.17,14.18,331500.0,11.3444,11.3524,11.257,11.265,331500.0
2009-10-21 15:30:00,14.18,14.18,14.01,14.02,426500.0,11.265,11.265,11.1299,11.1379,426500.0
2009-10-22 09:30:00,14.01,14.06,13.91,13.94,712500.0,11.1299,11.1697,11.0505,11.0743,712500.0
2009-10-22 10:00:00,13.95,13.99,13.88,13.97,466500.0,11.0823,11.1141,11.0267,11.0982,466500.0
2009-10-22 10:30:00,13.98,14.01,13.94,14.0,139000.0,11.1061,11.1299,11.0743,11.122,139000.0
2009-10-22 11:00:00,14.01,14.03,14.0,14.02,98500.0,11.1299,11.1458,11.122,11.1379,98500.0
2009-10-22 11:30:00,14.01,14.04,13.99,14.02,122500.0,11.1299,11.1538,11.1141,11.1379,122500.0
2009-10-22 12:00:00,14.01,14.04,14.01,14.01,91000.0,11.1299,11.1538,11.1299,11.1299,91000.0
2009-10-22 12:30:00,14.01,14.06,14.01,14.05,229500.0,11.1299,11.1697,11.1299,11.1617,229500.0
2009-10-22 13:00:00,14.05,14.07,14.03,14.05,112500.0,11.1617,11.1776,11.1458,11.1617,112500.0
2009-10-22 13:30:00,14.05,14.07,14.04,14.06,209000.0,11.1617,11.1776,11.1538,11.1697,209000.0
2009-10-22 14:00:00,14.06,14.16,14.06,14.16,291500.0,11.1697,11.2491,11.1697,11.2491,291500.0
2009-10-22 14:30:00,14.16,14.17,14.15,14.17,204000.0,11.2491,11.257,11.2412,11.257,204000.0
2009-10-22 15:00:00,14.17,14.25,14.16,14.23,263500.0,11.257,11.3206,11.2491,11.3047,263500.0
2009-10-22 15:30:00,14.23,14.23,14.19,14.19,308000.0,11.3047,11.3047,11.2729,11.2729,308000.0
2009-10-23 09:30:00,14.23,14.24,14.16,14.2,552500.0,11.3047,11.3127,11.2491,11.2809,552500.0
2009-10-23 10:00:00,14.22,14.25,14.09,14.14,531000.0,11.2968,11.3206,11.1935,11.2332,531000.0
2009-10-23 10:30:00,14.14,14.14,14.05,14.06,331500.0,11.2332,11.2332,11.1617,11.1697,331500.0
2009-10-23 11:00:00,14.06,14.08,13.98,14.01,258500.0,11.1697,11.1856,11.1061,11.1299,258500.0
2009-10-23 11:30:00,14.01,14.06,14.0,14.05,200500.0,11.1299,11.1697,11.122,11.1617,200500.0
2009-10-23 12:00:00,14.05,14.07,14.03,14.04,134000.0,11.1617,11.1776,11.1458,11.1538,134000.0
2009-10-23 12:30:00,14.04,14.09,14.03,14.05,85500.0,11.1538,11.1935,11.1458,11.1617,85500.0
2009-10-23 13:00:00,14.05,14.06,14.01,14.02,100500.0,11.1617,11.1697,11.1299,11.1379,100500.0
2009-10-23 13:30:00,14.02,14.02,13.97,14.01,280000.0,11.1379,11.1379,11.0982,11.1299,280000.0
2009-10-23 14:00:00,14.0,14.05,13.97,14.02,227000.0,11.122,11.1617,11.0982,11.1379,227000.0
2009-10-23 14:30:00,14.02,14.05,14.0,14.0,150500.0,11.1379,11.1617,11.122,11.122,150500.0
2009-10-23 15:00:00,14.01,14.05,13.99,14.01,177000.0,11.1299,11.1617,11.1141,11.1299,177000.0
2009-10-23 15:30:00,14.02,14.02,13.97,14.0,559000.0,11.1379,11.1379,11.0982,11.122,559000.0
2009-10-26 09:30:00,14.03,14.21,14.03,14.18,479000.0,11.1458,11.2888,11.1458,11.265,479000.0
2009-10-26 10:00:00,14.2,14.22,14.17,14.17,157500.0,11.2809,11.2968,11.257,11.257,157500.0
2009-10-26 10:30:00,14.18,14.19,14.14,14.16,65000.0,11.265,11.2729,11.2332,11.2491,65000.0
2009-10-26 11:00:00,14.16,14.17,14.09,14.09,139000.0,11.2491,11.257,11.1935,11.1935,139000.0
2009-10-26 11:30:00,14.07,14.08,13.88,13.88,545500.0,11.1776,11.1856,11.0267,11.0267,545500.0
2009-10-26 12:00:00,13.88,13.95,13.82,13.92,364500.0,11.0267,11.0823,10.979,11.0584,364500.0
2009-10-26 12:30:00,13.92,13.96,13.9,13.95,243500.0,11.0584,11.0902,11.0426,11.0823,243500.0
2009-10-26 13:00:00,13.94,13.95,13.88,13.91,87500.0,11.0743,11.0823,11.0267,11.0505,87500.0
2009-10-26 13:30:00,13.92,13.95,13.91,13.92,67500.0,11.0584,11.0823,11.0505,11.0584,67500.0
2009-10-26 14:00:00,13.93,13.93,13.87,13.9,71500.0,11.0664,11.0664,11.0187,11.0426,71500.0
2009-10-26 14:30:00,13.89,13.91,13.85,13.88,266500.0,11.0346,11.0505,11.0028,11.0267,266500.0
2009-10-26 15:00:00,13.88,13.89,13.83,13.83,218000.0,11.0267,11.0346,10.9869,10.9869,218000.0
2009-10-26 15:30:00,13.83,13.9,13.83,13.87,259500.0,10.9869,11.0426,10.9869,11.0187,259500.0
2009-10-27 09:30:00,13.9,13.93,13.83,13.87,615000.0,11.0426,11.0664,10.9869,11.0187,615000.0
2009-10-27 10:00:00,13.85,13.85,13.72,13.85,590500.0,11.0028,11.0028,10.8996,11.0028,590500.0
2009-10-27 10:30:00,13.84,13.9,13.8,13.84,237000.0,10.9949,11.0426,10.9631,10.9949,237000.0
2009-10-27 11:00:00,13.84,13.85,13.78,13.83,310000.0,10.9949,11.0028,10.9472,10.9869,310000.0
2009-10-27 11:30:00,13.83,13.84,13.81,13.83,157500.0,10.9869,10.9949,10.9711,10.9869,157500.0
2009-10-27 12:00:00,13.83,13.83,13.8,13.8,89500.0,10.9869,10.9869,10.9631,10.9631,89500.0
2009-10-27 12:30:00,13.8,13.8,13.76,13.77,1242500.0,10.9631,10.9631,10.9313,10.9393,1242500.0
2009-10-27 13:00:00,13.76,13.78,13.7,13.7,172000.0,10.9313,10.9472,10.8837,10.8837,172000.0
2009-10-27 13:30:00,13.7,13.74,13.68,13.72,148000.0,10.8837,10.9154,10.8678,10.8996,148000.0
2009-10-27 14:00:00,13.72,13.78,13.69,13.76,148000.0,10.8996,10.9472,10.8757,10.9313,148000.0
2009-10-27 14:30:00,13.77,13.8,13.74,13.79,129000.0,10.9393,10.9631,10.9154,10.9552,129000.0
2009-10-27 15:00:00,13.78,13.79,13.73,13.74,186000.0,10.9472,10.9552,10.9075,10.9154,186000.0
2009-10-27 15:30:00,13.75,13.75,13.69,13.71,401500.0,10.9234,10.9234,10.8757,10.8916,401500.0
2009-10-28 09:30:00,13.68,13.7,13.6,13.63,509500.0,10.8678,10.8837,10.8042,10.8281,509500.0
2009-10-28 10:00:00,13.62,13.63,13.54,13.54,387500.0,10.8201,10.8281,10.7566,10.7566,387500.0
2009-10-28 10:30:00,13.54,13.55,13.41,13.46,376500.0,10.7566,10.7645,10.6533,10.693,376500.0
2009-10-28 11:00:00,13.46,13.5,13.43,13.5,142000.0,10.693,10.7248,10.6692,10.7248,142000.0
2009-10-28 11:30:00,13.49,13.49,13.44,13.45,194000.0,10.7168,10.7168,10.6771,10.6851,194000.0
2009-10-28 12:00:00,13.45,13.48,13.4,13.44,84500.0,10.6851,10.7089,10.6453,10.6771,84500.0
2009-10-28 12:30:00,13.43,13.43,13.35,13.37,164500.0,10.6692,10.6692,10.6056,10.6215,164500.0
2009-10-28 13:00:00,13.37,13.46,13.36,13.4,116500.0,10.6215,10.693,10.6136,10.6453,116500.0
2009-10-28 13:30:00,13.41,13.43,13.39,13.39,121000.0,10.6533,10.6692,10.6374,10.6374,121000.0
2009-10-28 14:00:00,13.39,13.4,13.33,13.35,184000.0,10.6374,10.6453,10.5897,10.6056,184000.0
2009-10-28 14:30:00,13.34,13.35,13.31,13.33,869000.0,10.5977,10.6056,10.5738,10.5897,869000.0
2009-10-28 15:00:00,13.32,13.35,13.28,13.3,256500.0,10.5818,10.6056,10.55,10.5659,256500.0
2009-10-28 15:30:00,13.3,13.31,13.25,13.26,802500.0,10.5659,10.5738,10.5262,10.5341,802500.0
2009-10-29 09:30:00,13.35,13.43,13.34,13.42,998000.0,10.6056,10.6692,10.5977,10.6612,998000.0
2009-10-29 10:00:00,13.42,13.5,13.4,13.48,222000.0,10.6612,10.7248,10.6453,10.7089,222000.0
2009-10-29 10:30:00,13.47,13.49,13.45,13.49,297500.0,10.7009,10.7168,10.6851,10.7168,297500.0
2009-10-29 11:00:00,13.5,13.54,13.5,13.5,778500.0,10.7248,10.7566,10.7248,10.7248,778500.0
2009-10-29 11:30:00,13.5,13.53,13.48,13.5,567500.0,10.7248,10.7486,10.7089,10.7248,567500.0
2009-10-29 12:00:00,13.5,13.54,13.5,13.52,886000.0,10.7248,10.7566,10.7248,10.7407,886000.0
2009-10-29 12:30:00,13.52,13.55,13.51,13.52,598000.0,10.7407,10.7645,10.7327,10.7407,598000.0
2009-10-29 13:00:00,13.52,13.52,13.49,13.5,142000.0,10.7407,10.7407,10.7168,10.7248,142000.0
2009-10-29 13:30:00,13.5,13.54,13.5,13.51,99000.0,10.7248,10.7566,10.7248,10.7327,99000.0
2009-10-29 14:00:00,13.51,13.52,13.5,13.51,155000.0,10.7327,10.7407,10.7248,10.7327,155000.0
2009-10-29 14:30:00,13.51,13.56,13.5,13.56,929500.0,10.7327,10.7724,10.7248,10.7724,929500.0
2009-10-29 15:00:00,13.56,13.59,13.54,13.56,617500.0,10.7724,10.7963,10.7566,10.7724,617500.0
2009-10-29 15:30:00,13.56,13.56,13.5,13.54,579500.0,10.7724,10.7724,10.7248,10.7566,579500.0
2009-10-30 09:30:00,13.5,13.53,13.4,13.42,845500.0,10.7248,10.7486,10.6453,10.6612,845500.0
2009-10-30 10:00:00,13.42,13.48,13.41,13.43,364500.0,10.6612,10.7089,10.6533,10.6692,364500.0
2009-10-30 10:30:00,13.43,13.46,13.38,13.46,219000.0,10.6692,10.693,10.6295,10.693,219000.0
2009-10-30 11:00:00,13.45,13.45,13.39,13.39,169500.0,10.6851,10.6851,10.6374,10.6374,169500.0
2009-10-30 11:30:00,13.4,13.4,13.25,13.28,424500.0,10.6453,10.6453,10.5262,10.55,424500.0
2009-10-30 12:00:00,13.29,13.33,13.2,13.21,320500.0,10.558,10.5897,10.4865,10.4944,320500.0
2009-10-30 12:30:00,13.22,13.26,13.15,13.18,673500.0,10.5023,10.5341,10.4467,10.4706,673500.0
2009-10-30 13:00:00,13.18,13.25,13.16,13.18,282000.0,10.4706,10.5262,10.4547,10.4706,282000.0
2009-10-30 13:30:00,13.19,13.19,13.13,13.17,352500.0,10.4785,10.4785,10.4308,10.4626,352500.0
2009-10-30 14:00:00,13.16,13.25,13.16,13.21,425000.0,10.4547,10.5262,10.4547,10.4944,425000.0
2009-10-30 14:30:00,13.21,13.21,13.16,13.19,315000.0,10.4944,10.4944,10.4547,10.4785,315000.0
2009-10-30 15:00:00,13.18,13.2,13.13,13.18,461000.0,10.4706,10.4865,10.4308,10.4706,461000.0
2009-10-30 15:30:00,13.18,13.26,13.17,13.18,978000.0,10.4706,10.5341,10.4626,10.4706,978000.0
2009-11-02 09:30:00,13.22,13.29,13.13,13.19,548000.0,10.5023,10.558,10.4308,10.4785,548000.0
2009-11-02 10:00:00,13.22,13.37,13.21,13.34,592000.0,10.5023,10.6215,10.4944,10.5977,592000.0
2009-11-02 10:30:00,13.35,13.4,13.28,13.29,298000.0,10.6056,10.6453,10.55,10.558,298000.0
2009-11-02 11:00:00,13.27,13.35,13.27,13.33,205500.0,10.5421,10.6056,10.5421,10.5897,205500.0
2009-11-02 11:30:00,13.32,13.36,13.31,13.33,156000.0,10.5818,10.6136,10.5738,10.5897,156000.0
2009-11-02 12:00:00,13.33,13.33,13.27,13.28,158000.0,10.5897,10.5897,10.5421,10.55,158000.0
2009-11-02 12:30:00,13.27,13.27,13.08,13.08,362000.0,10.5421,10.5421,10.3911,10.3911,362000.0
2009-11-02 13:00:00,13.09,13.21,13.07,13.19,248000.0,10.3991,10.4944,10.3832,10.4785,248000.0
2009-11-02 13:30:00,13.16,13.16,13.06,13.06,152000.0,10.4547,10.4547,10.3752,10.3752,152000.0
2009-11-02 14:00:00,13.06,13.16,13.02,13.16,323500.0,10.3752,10.4547,10.3435,10.4547,323500.0
2009-11-02 14:30:00,13.17,13.19,13.11,13.15,243500.0,10.4626,10.4785,10.415,10.4467,243500.0
2009-11-02 15:00:00,13.15,13.18,13.1,13.14,391500.0,10.4467,10.4706,10.407,10.4388,391500.0
2009-11-02 15:30:00,13.14,13.23,13.14,13.23,553000.0,10.4388,10.5103,10.4388,10.5103,553000.0
2009-11-03 09:30:00,13.15,13.24,13.1,13.22,598000.0,10.4467,10.5182,10.407,10.5023,598000.0
2009-11-03 10:00:00,13.22,13.28,13.18,13.18,496500.0,10.5023,10.55,10.4706,10.4706,496500.0
2009-11-03 10:30:00,13.19,13.27,13.16,13.24,317500.0,10.4785,10.5421,10.4547,10.5182,317500.0
2009-11-03 11:00:00,13.25,13.27,13.21,13.23,374500.0,10.5262,10.5421,10.4944,10.5103,374500.0
2009-11-03 11:30:00,13.23,13.26,13.19,13.24,191500.0,10.5103,10.5341,10.4785,10.5182,191500.0
2009-11-03 12:00:00,13.25,13.27,13.21,13.25,191500.0,10.5262,10.5421,10.4944,10.5262,191500.0
2009-11-03 12:30:00,13.28,13.34,13.28,13.3,133000.0,10.55,10.5977,10.55,10.5659,133000.0
2009-11-03 13:00:00,13.29,13.32,13.28,13.31,82500.0,10.558,10.5818,10.55,10.5738,82500.0
2009-11-03 13:30:00,13.3,13.35,13.29,13.34,145000.0,10.5659,10.6056,10.558,10.5977,145000.0
2009-11-03 14:00:00,13.36,13.39,13.35,13.36,163000.0,10.6136,10.6374,10.6056,10.6136,163000.0
2009-11-03 14:30:00,13.37,13.39,13.3,13.32,241500.0,10.6215,10.6374,10.5659,10.5818,241500.0
2009-11-03 15:00:00,13.31,13.34,13.3,13.34,252500.0,10.5738,10.5977,10.5659,10.5977,252500.0
2009-11-03 15:30:00,13.35,13.4,13.35,13.38,353500.0,10.6056,10.6453,10.6056,10.6295,353500.0
2009-11-04 09:30:00,13.49,13.5,13.44,13.48,566500.0,10.7168,10.7248,10.6771,10.7089,566500.0
2009-11-04 10:00:00,13.48,13.56,13.45,13.53,359000.0,10.7089,10.7724,10.6851,10.7486,359000.0
2009-11-04 10:30:00,13.54,13.56,13.52,13.55,107000.0,10.7566,10.7724,10.7407,10.7645,107000.0
2009-11-04 11:00:00,13.55,13.55,13.52,13.53,81000.0,10.7645,10.7645,10.7407,10.7486,81000.0
2009-11-04 11:30:00,13.51,13.52,13.49,13.49,43500.0,10.7327,10.7407,10.7168,10.7168,43500.0
2009-11-04 12:00:00,13.48,13.5,13.45,13.48,133000.0,10.7089,10.7248,10.6851,10.7089,133000.0
2009-11-04 12:30:00,13.47,13.5,13.46,13.47,81500.0,10.7009,10.7248,10.693,10.7009,81500.0
2009-11-04 13:00:00,13.46,13.49,13.44,13.46,86500.0,10.693,10.7168,10.6771,10.693,86500.0
2009-11-04 13:30:00,13.45,13.47,13.43,13.45,290500.0,10.6851,10.7009,10.6692,10.6851,290500.0
2009-11-04 14:00:00,13.44,13.52,13.38,13.39,307500.0,10.6771,10.7407,10.6295,10.6374,307500.0
2009-11-04 14:30:00,13.38,13.55,13.38,13.51,422000.0,10.6295,10.7645,10.6295,10.7327,422000.0
2009-11-04 15:00:00,13.51,13.51,13.44,13.46,281500.0,10.7327,10.7327,10.6771,10.693,281500.0
2009-11-04 15:30:00,13.47,13.47,13.31,13.32,473000.0,10.7009,10.7009,10.5738,10.5818,473000.0
2009-11-05 09:30:00,13.45,13.5,13.39,13.5,327500.0,10.6851,10.7248,10.6374,10.7248,327500.0
2009-11-05 10:00:00,13.51,13.54,13.48,13.5,150000.0,10.7327,10.7566,10.7089,10.7248,150000.0
2009-11-05 10:30:00,13.5,13.58,13.5,13.57,166500.0,10.7248,10.7883,10.7248,10.7804,166500.0
2009-11-05 11:00:00,13.57,13.57,13.53,13.55,133000.0,10.7804,10.7804,10.7486,10.7645,133000.0
2009-11-05 11:30:00,13.54,13.55,13.48,13.48,63000.0,10.7566,10.7645,10.7089,10.7089,63000.0
2009-11-05 12:00:00,13.49,13.51,13.48,13.51,131500.0,10.7168,10.7327,10.7089,10.7327,131500.0
2009-11-05 12:30:00,13.51,13.57,13.51,13.56,149500.0,10.7327,10.7804,10.7327,10.7724,149500.0
2009-11-05 13:00:00,13.57,13.58,13.54,13.55,209500.0,10.7804,10.7883,10.7566,10.7645,209500.0
2009-11-05 13:30:00,13.55,13.6,13.55,13.56,106500.0,10.7645,10.8042,10.7645,10.7724,106500.0
2009-11-05 14:00:00,13.56,13.57,13.54,13.56,75000.0,10.7724,10.7804,10.7566,10.7724,75000.0
2009-11-05 14:30:00,13.56,13.59,13.55,13.59,108000.0,10.7724,10.7963,10.7645,10.7963,108000.0
2009-11-05 15:00:00,13.58,13.6,13.57,13.58,92500.0,10.7883,10.8042,10.7804,10.7883,92500.0
2009-11-05 15:30:00,13.57,13.64,13.57,13.64,607000.0,10.7804,10.836,10.7804,10.836,607000.0
2009-11-06 09:30:00,13.51,13.71,13.47,13.68,562000.0,10.7327,10.8916,10.7009,10.8678,562000.0
2009-11-06 10:00:00,13.69,13.72,13.57,13.57,136500.0,10.8757,10.8996,10.7804,10.7804,136500.0
2009-11-06 10:30:00,13.55,13.59,13.5,13.58,366500.0,10.7645,10.7963,10.7248,10.7883,366500.0
2009-11-06 11:00:00,13.58,13.61,13.55,13.58,146000.0,10.7883,10.8122,10.7645,10.7883,146000.0
2009-11-06 11:30:00,13.57,13.61,13.57,13.59,95500.0,10.7804,10.8122,10.7804,10.7963,95500.0
2009-11-06 12:00:00,13.6,13.64,13.59,13.61,73000.0,10.8042,10.836,10.7963,10.8122,73000.0
2009-11-06 12:30:00,13.62,13.63,13.57,13.59,324000.0,10.8201,10.8281,10.7804,10.7963,324000.0
2009-11-06 13:00:00,13.57,13.63,13.57,13.62,49000.0,10.7804,10.8281,10.7804,10.8201,49000.0
2009-11-06 13:30:00,13.62,13.65,13.61,13.61,225500.0,10.8201,10.8439,10.8122,10.8122,225500.0
2009-11-06 14:00:00,13.61,13.62,13.59,13.61,108500.0,10.8122,10.8201,10.7963,10.8122,108500.0
2009-11-06 14:30:00,13.61,13.62,13.59,13.59,130000.0,10.8122,10.8201,10.7963,10.7963,130000.0
2009-11-06 15:00:00,13.59,13.61,13.57,13.61,113000.0,10.7963,10.8122,10.7804,10.8122,113000.0
2009-11-06 15:30:00,13.61,13.63,13.6,13.62,168500.0,10.8122,10.8281,10.8042,10.8201,168500.0
2009-11-09 09:30:00,13.74,13.83,13.73,13.82,231500.0,10.9154,10.9869,10.9075,10.979,231500.0
2009-11-09 10:00:00,13.82,13.87,13.82,13.84,166000.0,10.979,11.0187,10.979,10.9949,166000.0
2009-11-09 10:30:00,13.84,13.87,13.83,13.86,206000.0,10.9949,11.0187,10.9869,11.0108,206000.0
2009-11-09 11:00:00,13.86,13.88,13.83,13.86,147500.0,11.0108,11.0267,10.9869,11.0108,147500.0
2009-11-09 11:30:00,13.86,13.88,13.85,13.87,102000.0,11.0108,11.0267,11.0028,11.0187,102000.0
2009-11-09 12:00:00,13.87,13.88,13.86,13.87,75000.0,11.0187,11.0267,11.0108,11.0187,75000.0
2009-11-09 12:30:00,13.87,13.89,13.87,13.88,72500.0,11.0187,11.0346,11.0187,11.0267,72500.0
2009-11-09 13:00:00,13.89,13.89,13.87,13.88,108000.0,11.0346,11.0346,11.0187,11.0267,108000.0
2009-11-09 13:30:00,13.89,13.92,13.88,13.9,134000.0,11.0346,11.0584,11.0267,11.0426,134000.0
2009-11-09 14:00:00,13.91,13.91,13.9,13.91,97500.0,11.0505,11.0505,11.0426,11.0505,97500.0
2009-11-09 14:30:00,13.91,13.94,13.91,13.93,109000.0,11.0505,11.0743,11.0505,11.0664,109000.0
2009-11-09 15:00:00,13.92,13.94,13.91,13.92,102000.0,11.0584,11.0743,11.0505,11.0584,102000.0
2009-11-09 15:30:00,13.92,13.95,13.89,13.94,439500.0,11.0584,11.0823,11.0346,11.0743,439500.0
2009-11-10 09:30:00,13.9,14.0,13.89,13.95,206000.0,11.0426,11.122,11.0346,11.0823,206000.0
2009-11-10 10:00:00,13.95,13.98,13.93,13.98,178000.0,11.0823,11.1061,11.0664,11.1061,178000.0
2009-11-10 10:30:00,13.98,13.99,13.88,13.89,131000.0,11.1061,11.1141,11.0267,11.0346,131000.0
2009-11-10 11:00:00,13.89,13.9,13.85,13.88,92000.0,11.0346,11.0426,11.0028,11.0267,92000.0
2009-11-10 11:30:00,13.88,13.92,13.85,13.87,227500.0,11.0267,11.0584,11.0028,11.0187,227500.0
2009-11-10 12:00:00,13.87,13.89,13.84,13.84,119000.0,11.0187,11.0346,10.9949,10.9949,119000.0
2009-11-10 12:30:00,13.83,13.9,13.83,13.9,249500.0,10.9869,11.0426,10.9869,11.0426,249500.0
2009-11-10 13:00:00,13.9,13.9,13.86,13.87,111000.0,11.0426,11.0426,11.0108,11.0187,111000.0
2009-11-10 13:30:00,13.87,13.89,13.85,13.88,203000.0,11.0187,11.0346,11.0028,11.0267,203000.0
2009-11-10 14:00:00,13.88,13.92,13.87,13.91,327000.0,11.0267,11.0584,11.0187,11.0505,327000.0
2009-11-10 14:30:00,13.91,13.95,13.91,13.95,129000.0,11.0505,11.0823,11.0505,11.0823,129000.0
2009-11-10 15:00:00,13.93,13.96,13.92,13.95,172000.0,11.0664,11.0902,11.0584,11.0823,172000.0
2009-11-10 15:30:00,13.95,13.95,13.92,13.92,217500.0,11.0823,11.0823,11.0584,11.0584,217500.0
2009-11-11 09:30:00,14.07,14.08,14.02,14.07,286000.0,11.1776,11.1856,11.1379,11.1776,286000.0
2009-11-11 10:00:00,14.07,14.14,14.07,14.13,134500.0,11.1776,11.2332,11.1776,11.2253,134500.0
2009-11-11 10:30:00,14.12,14.12,13.99,14.02,195000.0,11.2173,11.2173,11.1141,11.1379,195000.0
2009-11-11 11:00:00,14.01,14.02,13.96,13.98,173000.0,11.1299,11.1379,11.0902,11.1061,173000.0
2009-11-11 11:30:00,14.0,14.02,13.95,13.98,126000.0,11.122,11.1379,11.0823,11.1061,126000.0
2009-11-11 12:00:00,13.98,13.99,13.96,13.99,105500.0,11.1061,11.1141,11.0902,11.1141,105500.0
2009-11-11 12:30:00,14.01,14.03,13.99,13.99,183000.0,11.1299,11.1458,11.1141,11.1141,183000.0
2009-11-11 13:00:00,13.99,14.0,13.98,13.98,116000.0,11.1141,11.122,11.1061,11.1061,116000.0
2009-11-11 13:30:00,13.98,13.99,13.94,13.96,163000.0,11.1061,11.1141,11.0743,11.0902,163000.0
2009-11-11 14:00:00,13.96,14.0,13.96,13.98,162500.0,11.0902,11.122,11.0902,11.1061,162500.0
2009-11-11 14:30:00,13.98,14.02,13.98,14.0,89500.0,11.1061,11.1379,11.1061,11.122,89500.0
2009-11-11 15:00:00,14.0,14.02,13.98,14.02,269000.0,11.122,11.1379,11.1061,11.1379,269000.0
2009-11-11 15:30:00,14.02,14.04,14.0,14.04,254000.0,11.1379,11.1538,11.122,11.1538,254000.0
2009-11-12 09:30:00,14.05,14.1,13.98,14.09,338500.0,11.1617,11.2014,11.1061,11.1935,338500.0
2009-11-12 10:00:00,14.09,14.11,14.01,14.06,229000.0,11.1935,11.2094,11.1299,11.1697,229000.0
2009-11-12 10:30:00,14.06,14.09,14.03,14.05,157000.0,11.1697,11.1935,11.1458,11.1617,157000.0
2009-11-12 11:00:00,14.04,14.04,13.93,13.95,243000.0,11.1538,11.1538,11.0664,11.0823,243000.0
2009-11-12 11:30:00,13.94,13.95,13.9,13.94,291500.0,11.0743,11.0823,11.0426,11.0743,291500.0
2009-11-12 12:00:00,13.94,13.95,13.94,13.94,91500.0,11.0743,11.0823,11.0743,11.0743,91500.0
2009-11-12 12:30:00,13.92,13.97,13.92,13.94,70500.0,11.0584,11.0982,11.0584,11.0743,70500.0
2009-11-12 13:00:00,13.94,13.94,13.89,13.9,157000.0,11.0743,11.0743,11.0346,11.0426,157000.0
2009-11-12 13:30:00,13.9,13.93,13.9,13.91,51500.0,11.0426,11.0664,11.0426,11.0505,51500.0
2009-11-12 14:00:00,13.91,13.93,13.89,13.89,123500.0,11.0505,11.0664,11.0346,11.0346,123500.0
2009-11-12 14:30:00,13.89,13.91,13.85,13.86,154500.0,11.0346,11.0505,11.0028,11.0108,154500.0
2009-11-12 15:00:00,13.86,13.87,13.83,13.84,183500.0,11.0108,11.0187,10.9869,10.9949,183500.0
2009-11-12 15:30:00,13.84,13.86,13.81,13.83,358000.0,10.9949,11.0108,10.9711,10.9869,358000.0
2009-11-13 09:30:00,13.9,13.91,13.78,13.81,522500.0,11.0426,11.0505,10.9472,10.9711,522500.0
2009-11-13 10:00:00,13.8,13.92,13.78,13.88,412500.0,10.9631,11.0584,10.9472,11.0267,412500.0
2009-11-13 10:30:00,13.88,13.96,13.86,13.93,273500.0,11.0267,11.0902,11.0108,11.0664,273500.0
2009-11-13 11:00:00,13.94,13.95,13.92,13.93,117000.0,11.0743,11.0823,11.0584,11.0664,117000.0
2009-11-13 11:30:00,13.93,13.95,13.91,13.92,66500.0,11.0664,11.0823,11.0505,11.0584,66500.0
2009-11-13 12:00:00,13.92,14.01,13.92,14.0,99000.0,11.0584,11.1299,11.0584,11.122,99000.0
2009-11-13 12:30:00,14.01,14.02,13.99,14.0,65500.0,11.1299,11.1379,11.1141,11.122,65500.0
2009-11-13 13:00:00,14.0,14.01,13.99,14.0,102000.0,11.122,11.1299,11.1141,11.122,102000.0
2009-11-13 13:30:00,14.0,14.0,13.98,13.98,95500.0,11.122,11.122,11.1061,11.1061,95500.0
2009-11-13 14:00:00,13.98,14.0,13.95,13.96,137500.0,11.1061,11.122,11.0823,11.0902,137500.0
2009-11-13 14:30:00,13.96,13.96,13.9,13.9,318000.0,11.0902,11.0902,11.0426,11.0426,318000.0
2009-11-13 15:00:00,13.9,13.93,13.88,13.92,326000.0,11.0426,11.0664,11.0267,11.0584,326000.0
2009-11-13 15:30:00,13.92,13.97,13.91,13.97,334500.0,11.0584,11.0982,11.0505,11.0982,334500.0
2009-11-16 09:30:00,14.07,14.2,14.07,14.17,341000.0,11.1776,11.2809,11.1776,11.257,341000.0
2009-11-16 10:00:00,14.17,14.22,14.17,14.19,154000.0,11.257,11.2968,11.257,11.2729,154000.0
2009-11-16 10:30:00,14.19,14.21,14.18,14.21,90500.0,11.2729,11.2888,11.265,11.2888,90500.0
2009-11-16 11:00:00,14.21,14.21,14.18,14.2,164000.0,11.2888,11.2888,11.265,11.2809,164000.0
2009-11-16 11:30:00,14.2,14.24,14.2,14.22,95500.0,11.2809,11.3127,11.2809,11.2968,95500.0
2009-11-16 12:00:00,14.23,14.24,14.17,14.2,140000.0,11.3047,11.3127,11.257,11.2809,140000.0
2009-11-16 12:30:00,14.19,14.23,14.18,14.23,70000.0,11.2729,11.3047,11.265,11.3047,70000.0
2009-11-16 13:00:00,14.23,14.24,14.22,14.22,66500.0,11.3047,11.3127,11.2968,11.2968,66500.0
2009-11-16 13:30:00,14.22,14.24,14.22,14.24,104500.0,11.2968,11.3127,11.2968,11.3127,104500.0
2009-11-16 14:00:00,14.24,14.26,14.24,14.26,122000.0,11.3127,11.3285,11.3127,11.3285,122000.0
2009-11-16 14:30:00,14.26,14.28,14.24,14.25,197500.0,11.3285,11.3444,11.3127,11.3206,197500.0
2009-11-16 15:00:00,14.26,14.26,14.16,14.16,322000.0,11.3285,11.3285,11.2491,11.2491,322000.0
2009-11-16 15:30:00,14.16,14.21,14.15,14.2,302500.0,11.2491,11.2888,11.2412,11.2809,302500.0
2009-11-17 09:30:00,14.14,14.2,14.11,14.17,353500.0,11.2332,11.2809,11.2094,11.257,353500.0
2009-11-17 10:00:00,14.18,14.2,14.16,14.18,161000.0,11.265,11.2809,11.2491,11.265,161000.0
2009-11-17 10:30:00,14.19,14.19,14.1,14.14,470500.0,11.2729,11.2729,11.2014,11.2332,470500.0
2009-11-17 11:00:00,14.14,14.15,14.09,14.12,170500.0,11.2332,11.2412,11.1935,11.2173,170500.0
2009-11-17 11:30:00,14.12,14.14,14.12,14.14,133000.0,11.2173,11.2332,11.2173,11.2332,133000.0
2009-11-17 12:00:00,14.14,14.18,14.13,14.17,75000.0,11.2332,11.265,11.2253,11.257,75000.0
2009-11-17 12:30:00,14.17,14.19,14.16,14.16,79500.0,11.257,11.2729,11.2491,11.2491,79500.0
2009-11-17 13:00:00,14.16,14.18,14.13,14.16,98500.0,11.2491,11.265,11.2253,11.2491,98500.0
2009-11-17 13:30:00,14.16,14.19,14.16,14.18,94000.0,11.2491,11.2729,11.2491,11.265,94000.0
2009-11-17 14:00:00,14.18,14.18,14.16,14.17,251000.0,11.265,11.265,11.2491,11.257,251000.0
2009-11-17 14:30:00,14.17,14.19,14.16,14.17,147000.0,11.257,11.2729,11.2491,11.257,147000.0
2009-11-17 15:00:00,14.18,14.2,14.17,14.19,243000.0,11.265,11.2809,11.257,11.2729,243000.0
2009-11-17 15:30:00,14.19,14.2,14.18,14.19,247500.0,11.2729,11.2809,11.265,11.2729,247500.0
2009-11-18 09:30:00,14.2,14.2,14.09,14.1,284500.0,11.2809,11.2809,11.1935,11.2014,284500.0
2009-11-18 10:00:00,14.1,14.12,14.06,14.11,244500.0,11.2014,11.2173,11.1697,11.2094,244500.0
2009-11-18 10:30:00,14.11,14.17,14.11,14.14,89500.0,11.2094,11.257,11.2094,11.2332,89500.0
2009-11-18 11:00:00,14.14,14.17,14.11,14.13,123000.0,11.2332,11.257,11.2094,11.2253,123000.0
2009-11-18 11:30:00,14.13,14.14,14.11,14.13,74500.0,11.2253,11.2332,11.2094,11.2253,74500.0
2009-11-18 12:00:00,14.13,14.14,14.11,14.12,186500.0,11.2253,11.2332,11.2094,11.2173,186500.0
2009-11-18 12:30:00,14.12,14.13,14.09,14.1,92500.0,11.2173,11.2253,11.1935,11.2014,92500.0
2009-11-18 13:00:00,14.1,14.11,14.07,14.08,155000.0,11.2014,11.2094,11.1776,11.1856,155000.0
2009-11-18 13:30:00,14.08,14.1,14.08,14.08,225000.0,11.1856,11.2014,11.1856,11.1856,225000.0
2009-11-18 14:00:00,14.08,14.11,14.08,14.09,127500.0,11.1856,11.2094,11.1856,11.1935,127500.0
2009-11-18 14:30:00,14.09,14.1,14.07,14.08,140000.0,11.1935,11.2014,11.1776,11.1856,140000.0
2009-11-18 15:00:00,14.08,14.12,14.08,14.12,183000.0,11.1856,11.2173,11.1856,11.2173,183000.0
2009-11-18 15:30:00,14.11,14.13,14.1,14.12,402000.0,11.2094,11.2253,11.2014,11.2173,402000.0
2009-11-19 09:30:00,14.0,14.01,13.8,13.82,407500.0,11.122,11.1299,10.9631,10.979,407500.0
2009-11-19 10:00:00,13.82,13.87,13.78,13.85,215500.0,10.979,11.0187,10.9472,11.0028,215500.0
2009-11-19 10:30:00,13.84,13.85,13.77,13.77,191500.0,10.9949,11.0028,10.9393,10.9393,191500.0
2009-11-19 11:00:00,13.77,13.79,13.75,13.79,1566000.0,10.9393,10.9552,10.9234,10.9552,1566000.0
2009-11-19 11:30:00,13.79,13.79,13.76,13.79,815000.0,10.9552,10.9552,10.9313,10.9552,815000.0
2009-11-19 12:00:00,13.79,13.8,13.79,13.79,547500.0,10.9552,10.9631,10.9552,10.9552,547500.0
2009-11-19 12:30:00,13.8,13.82,13.77,13.79,101000.0,10.9631,10.979,10.9393,10.9552,101000.0
2009-11-19 13:00:00,13.79,13.8,13.77,13.78,76500.0,10.9552,10.9631,10.9393,10.9472,76500.0
2009-11-19 13:30:00,13.78,13.8,13.78,13.79,827500.0,10.9472,10.9631,10.9472,10.9552,827500.0
2009-11-19 14:00:00,13.8,13.8,13.77,13.79,294000.0,10.9631,10.9631,10.9393,10.9552,294000.0
2009-11-19 14:30:00,13.79,13.83,13.79,13.82,486500.0,10.9552,10.9869,10.9552,10.979,486500.0
2009-11-19 15:00:00,13.82,13.83,13.8,13.82,370500.0,10.979,10.9869,10.9631,10.979,370500.0
2009-11-19 15:30:00,13.82,13.85,13.81,13.82,2960500.0,10.979,11.0028,10.9711,10.979,2960500.0
2009-11-20 09:30:00,13.75,13.8,13.72,13.73,176500.0,10.9234,10.9631,10.8996,10.9075,176500.0
2009-11-20 10:00:00,13.73,13.75,13.7,13.72,183500.0,10.9075,10.9234,10.8837,10.8996,183500.0
2009-11-20 10:30:00,13.74,13.74,13.7,13.7,135000.0,10.9154,10.9154,10.8837,10.8837,135000.0
2009-11-20 11:00:00,13.7,13.73,13.69,13.7,160000.0,10.8837,10.9075,10.8757,10.8837,160000.0
2009-11-20 11:30:00,13.7,13.71,13.69,13.71,142000.0,10.8837,10.8916,10.8757,10.8916,142000.0
2009-11-20 12:00:00,13.7,13.71,13.69,13.7,41500.0,10.8837,10.8916,10.8757,10.8837,41500.0
2009-11-20 12:30:00,13.7,13.7,13.68,13.68,144000.0,10.8837,10.8837,10.8678,10.8678,144000.0
2009-11-20 13:00:00,13.68,13.69,13.68,13.68,80000.0,10.8678,10.8757,10.8678,10.8678,80000.0
2009-11-20 13:30:00,13.69,13.72,13.68,13.72,117500.0,10.8757,10.8996,10.8678,10.8996,117500.0
2009-11-20 14:00:00,13.71,13.73,13.71,13.73,148000.0,10.8916,10.9075,10.8916,10.9075,148000.0
2009-11-20 14:30:00,13.73,13.75,13.72,13.72,549500.0,10.9075,10.9234,10.8996,10.8996,549500.0
2009-11-20 15:00:00,13.72,13.75,13.72,13.75,247000.0,10.8996,10.9234,10.8996,10.9234,247000.0
2009-11-20 15:30:00,13.75,13.78,13.75,13.76,709500.0,10.9234,10.9472,10.9234,10.9313,709500.0
2009-11-23 09:30:00,13.93,14.05,13.93,14.05,296000.0,11.0664,11.1617,11.0664,11.1617,296000.0
2009-11-23 10:00:00,14.04,14.06,14.02,14.02,202500.0,11.1538,11.1697,11.1379,11.1379,202500.0
2009-11-23 10:30:00,14.03,14.03,13.97,13.97,182500.0,11.1458,11.1458,11.0982,11.0982,182500.0
2009-11-23 11:00:00,13.98,13.99,13.96,13.96,115500.0,11.1061,11.1141,11.0902,11.0902,115500.0
2009-11-23 11:30:00,13.96,13.97,13.92,13.93,303500.0,11.0902,11.0982,11.0584,11.0664,303500.0
2009-11-23 12:00:00,13.92,13.94,13.92,13.93,120500.0,11.0584,11.0743,11.0584,11.0664,120500.0
2009-11-23 12:30:00,13.92,13.94,13.89,13.93,76000.0,11.0584,11.0743,11.0346,11.0664,76000.0
2009-11-23 13:00:00,13.92,13.93,13.9,13.92,141000.0,11.0584,11.0664,11.0426,11.0584,141000.0
2009-11-23 13:30:00,13.92,13.93,13.9,13.9,146000.0,11.0584,11.0664,11.0426,11.0426,146000.0
2009-11-23 14:00:00,13.9,13.9,13.86,13.88,146500.0,11.0426,11.0426,11.0108,11.0267,146500.0
2009-11-23 14:30:00,13.88,13.89,13.87,13.89,107500.0,11.0267,11.0346,11.0187,11.0346,107500.0
2009-11-23 15:00:00,13.89,13.91,13.88,13.88,404500.0,11.0346,11.0505,11.0267,11.0267,404500.0
2009-11-23 15:30:00,13.88,13.9,13.85,13.9,242500.0,11.0267,11.0426,11.0028,11.0426,242500.0
2009-11-24 09:30:00,13.9,13.9,13.75,13.75,378500.0,11.0426,11.0426,10.9234,10.9234,378500.0
2009-11-24 10:00:00,13.76,13.82,13.74,13.78,404000.0,10.9313,10.979,10.9154,10.9472,404000.0
2009-11-24 10:30:00,13.77,13.86,13.77,13.83,69000.0,10.9393,11.0108,10.9393,10.9869,69000.0
2009-11-24 11:00:00,13.84,13.84,13.8,13.81,149500.0,10.9949,10.9949,10.9631,10.9711,149500.0
2009-11-24 11:30:00,13.8,13.83,13.8,13.83,158500.0,10.9631,10.9869,10.9631,10.9869,158500.0
2009-11-24 12:00:00,13.84,13.84,13.82,13.83,125500.0,10.9949,10.9949,10.979,10.9869,125500.0
2009-11-24 12:30:00,13.83,13.83,13.81,13.82,125500.0,10.9869,10.9869,10.9711,10.979,125500.0
2009-11-24 13:00:00,13.82,13.84,13.82,13.83,165500.0,10.979,10.9949,10.979,10.9869,165500.0
2009-11-24 13:30:00,13.83,13.83,13.82,13.82,71500.0,10.9869,10.9869,10.979,10.979,71500.0
2009-11-24 14:00:00,13.82,13.85,13.8,13.84,237000.0,10.979,11.0028,10.9631,10.9949,237000.0
2009-11-24 14:30:00,13.84,13.88,13.83,13.88,248000.0,10.9949,11.0267,10.9869,11.0267,248000.0
2009-11-24 15:00:00,13.88,13.88,13.86,13.87,145000.0,11.0267,11.0267,11.0108,11.0187,145000.0
2009-11-24 15:30:00,13.87,13.87,13.85,13.87,425000.0,11.0187,11.0187,11.0028,11.0187,425000.0
2009-11-25 09:30:00,13.92,13.93,13.86,13.88,215500.0,11.0584,11.0664,11.0108,11.0267,215500.0
2009-11-25 10:00:00,13.89,13.93,13.89,13.9,167000.0,11.0346,11.0664,11.0346,11.0426,167000.0
2009-11-25 10:30:00,13.9,13.95,13.9,13.93,176500.0,11.0426,11.0823,11.0426,11.0664,176500.0
2009-11-25 11:00:00,13.94,13.96,13.93,13.95,140000.0,11.0743,11.0902,11.0664,11.0823,140000.0
2009-11-25 11:30:00,13.95,13.97,13.95,13.96,120500.0,11.0823,11.0982,11.0823,11.0902,120500.0
2009-11-25 12:00:00,13.96,13.96,13.93,13.95,69000.0,11.0902,11.0902,11.0664,11.0823,69000.0
2009-11-25 12:30:00,13.94,13.95,13.93,13.95,108000.0,11.0743,11.0823,11.0664,11.0823,108000.0
2009-11-25 13:00:00,13.94,13.95,13.94,13.94,118500.0,11.0743,11.0823,11.0743,11.0743,118500.0
2009-11-25 13:30:00,13.94,13.96,13.94,13.96,56500.0,11.0743,11.0902,11.0743,11.0902,56500.0
2009-11-25 14:00:00,13.96,13.97,13.95,13.96,84000.0,11.0902,11.0982,11.0823,11.0902,84000.0
2009-11-25 14:30:00,13.96,13.98,13.96,13.96,99500.0,11.0902,11.1061,11.0902,11.0902,99500.0
2009-11-25 15:00:00,13.96,13.97,13.95,13.95,175500.0,11.0902,11.0982,11.0823,11.0823,175500.0
2009-11-25 15:30:00,13.95,13.97,13.94,13.96,190000.0,11.0823,11.0982,11.0743,11.0902,190000.0
2009-11-27 09:30:00,13.5,13.66,13.47,13.64,155000.0,10.7248,10.8519,10.7009,10.836,155000.0
2009-11-27 10:00:00,13.65,13.73,13.64,13.72,92000.0,10.8439,10.9075,10.836,10.8996,92000.0
2009-11-27 10:30:00,13.71,13.8,13.7,13.78,131500.0,10.8916,10.9631,10.8837,10.9472,131500.0
2009-11-27 11:00:00,13.78,13.83,13.77,13.78,167000.0,10.9472,10.9869,10.9393,10.9472,167000.0
2009-11-27 11:30:00,13.78,13.79,13.77,13.77,78000.0,10.9472,10.9552,10.9393,10.9393,78000.0
2009-11-27 12:00:00,13.77,13.77,13.74,13.74,65000.0,10.9393,10.9393,10.9154,10.9154,65000.0
2009-11-27 12:30:00,13.74,13.79,13.68,13.69,277000.0,10.9154,10.9552,10.8678,10.8757,277000.0
2009-11-27 13:00:00,13.68,13.68,13.65,13.65,16000.0,10.8678,10.8678,10.8439,10.8439,16000.0
2009-11-27 13:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-30 09:30:00,13.68,13.68,13.59,13.63,610000.0,10.8678,10.8678,10.7963,10.8281,610000.0
2009-11-30 10:00:00,13.63,13.67,13.62,13.67,284500.0,10.8281,10.8598,10.8201,10.8598,284500.0
2009-11-30 10:30:00,13.67,13.69,13.63,13.64,340500.0,10.8598,10.8757,10.8281,10.836,340500.0
2009-11-30 11:00:00,13.62,13.62,13.57,13.57,92500.0,10.8201,10.8201,10.7804,10.7804,92500.0
2009-11-30 11:30:00,13.57,13.57,13.54,13.55,167000.0,10.7804,10.7804,10.7566,10.7645,167000.0
2009-11-30 12:00:00,13.55,13.59,13.55,13.58,296500.0,10.7645,10.7963,10.7645,10.7883,296500.0
2009-11-30 12:30:00,13.58,13.58,13.55,13.57,153500.0,10.7883,10.7883,10.7645,10.7804,153500.0
2009-11-30 13:00:00,13.57,13.6,13.57,13.6,86500.0,10.7804,10.8042,10.7804,10.8042,86500.0
2009-11-30 13:30:00,13.6,13.62,13.58,13.6,112500.0,10.8042,10.8201,10.7883,10.8042,112500.0
2009-11-30 14:00:00,13.6,13.61,13.59,13.6,232500.0,10.8042,10.8122,10.7963,10.8042,232500.0
2009-11-30 14:30:00,13.6,13.61,13.58,13.59,109500.0,10.8042,10.8122,10.7883,10.7963,109500.0
2009-11-30 15:00:00,13.59,13.65,13.59,13.64,195000.0,10.7963,10.8439,10.7963,10.836,195000.0
2009-11-30 15:30:00,13.64,13.72,13.64,13.7,202500.0,10.836,10.8996,10.836,10.8837,202500.0
2009-12-01 09:30:00,13.8,13.91,13.8,13.87,237000.0,10.9631,11.0505,10.9631,11.0187,237000.0
2009-12-01 10:00:00,13.86,13.89,13.82,13.86,322500.0,11.0108,11.0346,10.979,11.0108,322500.0
2009-12-01 10:30:00,13.86,13.88,13.86,13.86,255500.0,11.0108,11.0267,11.0108,11.0108,255500.0
2009-12-01 11:00:00,13.86,13.9,13.85,13.89,496000.0,11.0108,11.0426,11.0028,11.0346,496000.0
2009-12-01 11:30:00,13.89,13.91,13.89,13.91,84000.0,11.0346,11.0505,11.0346,11.0505,84000.0
2009-12-01 12:00:00,13.91,13.93,13.91,13.91,52000.0,11.0505,11.0664,11.0505,11.0505,52000.0
2009-12-01 12:30:00,13.91,13.92,13.9,13.91,114500.0,11.0505,11.0584,11.0426,11.0505,114500.0
2009-12-01 13:00:00,13.91,13.94,13.91,13.93,70500.0,11.0505,11.0743,11.0505,11.0664,70500.0
2009-12-01 13:30:00,13.94,13.96,13.94,13.94,62000.0,11.0743,11.0902,11.0743,11.0743,62000.0
2009-12-01 14:00:00,13.95,13.96,13.94,13.95,216500.0,11.0823,11.0902,11.0743,11.0823,216500.0
2009-12-01 14:30:00,13.95,13.96,13.91,13.92,218000.0,11.0823,11.0902,11.0505,11.0584,218000.0
2009-12-01 15:00:00,13.91,13.93,13.9,13.92,136000.0,11.0505,11.0664,11.0426,11.0584,136000.0
2009-12-01 15:30:00,13.92,13.93,13.89,13.91,811000.0,11.0584,11.0664,11.0346,11.0505,811000.0
2009-12-02 09:30:00,13.91,14.0,13.89,13.98,453000.0,11.0505,11.122,11.0346,11.1061,453000.0
2009-12-02 10:00:00,13.98,14.09,13.98,14.08,140500.0,11.1061,11.1935,11.1061,11.1856,140500.0
2009-12-02 10:30:00,14.07,14.07,14.05,14.06,128500.0,11.1776,11.1776,11.1617,11.1697,128500.0
2009-12-02 11:00:00,14.06,14.06,13.99,14.01,77500.0,11.1697,11.1697,11.1141,11.1299,77500.0
2009-12-02 11:30:00,14.01,14.03,14.01,14.02,108500.0,11.1299,11.1458,11.1299,11.1379,108500.0
2009-12-02 12:00:00,14.03,14.03,13.95,13.98,303000.0,11.1458,11.1458,11.0823,11.1061,303000.0
2009-12-02 12:30:00,13.98,13.99,13.98,13.99,13500.0,11.1061,11.1141,11.1061,11.1141,13500.0
2009-12-02 13:00:00,13.99,14.0,13.98,13.99,84000.0,11.1141,11.122,11.1061,11.1141,84000.0
2009-12-02 13:30:00,13.98,14.01,13.98,14.0,74500.0,11.1061,11.1299,11.1061,11.122,74500.0
2009-12-02 14:00:00,14.02,14.02,13.96,13.98,150500.0,11.1379,11.1379,11.0902,11.1061,150500.0
2009-12-02 14:30:00,13.98,14.0,13.97,13.99,142500.0,11.1061,11.122,11.0982,11.1141,142500.0
2009-12-02 15:00:00,13.99,14.0,13.97,13.99,141500.0,11.1141,11.122,11.0982,11.1141,141500.0
2009-12-02 15:30:00,13.98,14.02,13.98,14.0,553500.0,11.1061,11.1379,11.1061,11.122,553500.0
2009-12-03 09:30:00,14.04,14.13,14.02,14.09,432000.0,11.1538,11.2253,11.1379,11.1935,432000.0
2009-12-03 10:00:00,14.08,14.09,13.98,14.02,415500.0,11.1856,11.1935,11.1061,11.1379,415500.0
2009-12-03 10:30:00,14.01,14.03,13.97,14.03,174500.0,11.1299,11.1458,11.0982,11.1458,174500.0
2009-12-03 11:00:00,14.03,14.04,14.02,14.03,50000.0,11.1458,11.1538,11.1379,11.1458,50000.0
2009-12-03 11:30:00,14.03,14.04,14.0,14.02,92500.0,11.1458,11.1538,11.122,11.1379,92500.0
2009-12-03 12:00:00,14.01,14.03,14.01,14.01,141000.0,11.1299,11.1458,11.1299,11.1299,141000.0
2009-12-03 12:30:00,14.01,14.02,14.0,14.02,73000.0,11.1299,11.1379,11.122,11.1379,73000.0
2009-12-03 13:00:00,14.02,14.02,14.0,14.02,72500.0,11.1379,11.1379,11.122,11.1379,72500.0
2009-12-03 13:30:00,14.02,14.04,14.02,14.04,113000.0,11.1379,11.1538,11.1379,11.1538,113000.0
2009-12-03 14:00:00,14.04,14.04,14.01,14.01,72500.0,11.1538,11.1538,11.1299,11.1299,72500.0
2009-12-03 14:30:00,14.0,14.02,13.98,13.99,147500.0,11.122,11.1379,11.1061,11.1141,147500.0
2009-12-03 15:00:00,13.98,13.99,13.97,13.97,111500.0,11.1061,11.1141,11.0982,11.0982,111500.0
2009-12-03 15:30:00,13.97,13.98,13.85,13.86,291500.0,11.0982,11.1061,11.0028,11.0108,291500.0
2009-12-04 09:30:00,14.08,14.19,14.07,14.15,241000.0,11.1856,11.2729,11.1776,11.2412,241000.0
2009-12-04 10:00:00,14.16,14.16,14.1,14.14,161500.0,11.2491,11.2491,11.2014,11.2332,161500.0
2009-12-04 10:30:00,14.14,14.17,14.1,14.11,182500.0,11.2332,11.257,11.2014,11.2094,182500.0
2009-12-04 11:00:00,14.1,14.1,14.03,14.03,130500.0,11.2014,11.2014,11.1458,11.1458,130500.0
2009-12-04 11:30:00,14.02,14.03,13.86,13.95,501000.0,11.1379,11.1458,11.0108,11.0823,501000.0
2009-12-04 12:00:00,13.94,13.99,13.94,13.97,81500.0,11.0743,11.1141,11.0743,11.0982,81500.0
2009-12-04 12:30:00,13.97,14.03,13.97,14.01,112000.0,11.0982,11.1458,11.0982,11.1299,112000.0
2009-12-04 13:00:00,14.02,14.04,13.98,13.98,104000.0,11.1379,11.1538,11.1061,11.1061,104000.0
2009-12-04 13:30:00,13.97,14.0,13.93,13.93,81500.0,11.0982,11.122,11.0664,11.0664,81500.0
2009-12-04 14:00:00,13.94,13.96,13.92,13.93,2756000.0,11.0743,11.0902,11.0584,11.0664,2756000.0
2009-12-04 14:30:00,13.97,14.0,13.94,14.0,198000.0,11.0982,11.122,11.0743,11.122,198000.0
2009-12-04 15:00:00,13.99,14.05,13.98,14.03,354000.0,11.1141,11.1617,11.1061,11.1458,354000.0
2009-12-04 15:30:00,14.04,14.06,14.01,14.06,545500.0,11.1538,11.1697,11.1299,11.1697,545500.0
2009-12-07 09:30:00,14.01,14.13,14.01,14.13,598500.0,11.1299,11.2253,11.1299,11.2253,598500.0
2009-12-07 10:00:00,14.11,14.12,14.06,14.11,269000.0,11.2094,11.2173,11.1697,11.2094,269000.0
2009-12-07 10:30:00,14.12,14.13,14.09,14.1,102500.0,11.2173,11.2253,11.1935,11.2014,102500.0
2009-12-07 11:00:00,14.09,14.1,14.07,14.07,107000.0,11.1935,11.2014,11.1776,11.1776,107000.0
2009-12-07 11:30:00,14.07,14.09,14.07,14.08,240000.0,11.1776,11.1935,11.1776,11.1856,240000.0
2009-12-07 12:00:00,14.09,14.09,14.07,14.07,104500.0,11.1935,11.1935,11.1776,11.1776,104500.0
2009-12-07 12:30:00,14.07,14.12,14.07,14.11,445000.0,11.1776,11.2173,11.1776,11.2094,445000.0
2009-12-07 13:00:00,14.11,14.12,14.09,14.11,168000.0,11.2094,11.2173,11.1935,11.2094,168000.0
2009-12-07 13:30:00,14.12,14.12,14.08,14.09,83500.0,11.2173,11.2173,11.1856,11.1935,83500.0
2009-12-07 14:00:00,14.08,14.09,14.05,14.06,98000.0,11.1856,11.1935,11.1617,11.1697,98000.0
2009-12-07 14:30:00,14.06,14.06,13.99,14.01,1036000.0,11.1697,11.1697,11.1141,11.1299,1036000.0
2009-12-07 15:00:00,14.01,14.04,14.0,14.01,289000.0,11.1299,11.1538,11.122,11.1299,289000.0
2009-12-07 15:30:00,14.01,14.06,14.01,14.03,576500.0,11.1299,11.1697,11.1299,11.1458,576500.0
2009-12-08 09:30:00,13.93,13.93,13.8,13.88,747500.0,11.0664,11.0664,10.9631,11.0267,747500.0
2009-12-08 10:00:00,13.87,13.95,13.86,13.94,383000.0,11.0187,11.0823,11.0108,11.0743,383000.0
2009-12-08 10:30:00,13.94,13.95,13.89,13.93,143500.0,11.0743,11.0823,11.0346,11.0664,143500.0
2009-12-08 11:00:00,13.92,14.0,13.92,13.99,107000.0,11.0584,11.122,11.0584,11.1141,107000.0
2009-12-08 11:30:00,13.99,14.03,13.98,14.0,107000.0,11.1141,11.1458,11.1061,11.122,107000.0
2009-12-08 12:00:00,14.0,14.01,13.96,13.96,76500.0,11.122,11.1299,11.0902,11.0902,76500.0
2009-12-08 12:30:00,13.97,14.0,13.96,14.0,51500.0,11.0982,11.122,11.0902,11.122,51500.0
2009-12-08 13:00:00,14.0,14.01,13.95,13.95,97000.0,11.122,11.1299,11.0823,11.0823,97000.0
2009-12-08 13:30:00,13.95,13.98,13.95,13.96,142500.0,11.0823,11.1061,11.0823,11.0902,142500.0
2009-12-08 14:00:00,13.96,13.97,13.93,13.95,259000.0,11.0902,11.0982,11.0664,11.0823,259000.0
2009-12-08 14:30:00,13.94,13.96,13.9,13.91,113000.0,11.0743,11.0902,11.0426,11.0505,113000.0
2009-12-08 15:00:00,13.91,13.94,13.91,13.94,196500.0,11.0505,11.0743,11.0505,11.0743,196500.0
2009-12-08 15:30:00,13.93,13.95,13.91,13.91,270500.0,11.0664,11.0823,11.0505,11.0505,270500.0
2009-12-09 09:30:00,13.9,13.94,13.8,13.86,231500.0,11.0426,11.0743,10.9631,11.0108,231500.0
2009-12-09 10:00:00,13.86,13.88,13.84,13.86,88000.0,11.0108,11.0267,10.9949,11.0108,88000.0
2009-12-09 10:30:00,13.87,13.96,13.83,13.92,264000.0,11.0187,11.0902,10.9869,11.0584,264000.0
2009-12-09 11:00:00,13.92,13.94,13.91,13.91,136500.0,11.0584,11.0743,11.0505,11.0505,136500.0
2009-12-09 11:30:00,13.91,13.91,13.88,13.9,134000.0,11.0505,11.0505,11.0267,11.0426,134000.0
2009-12-09 12:00:00,13.89,13.89,13.84,13.86,167000.0,11.0346,11.0346,10.9949,11.0108,167000.0
2009-12-09 12:30:00,13.86,13.87,13.84,13.86,294500.0,11.0108,11.0187,10.9949,11.0108,294500.0
2009-12-09 13:00:00,13.86,13.86,13.83,13.85,192000.0,11.0108,11.0108,10.9869,11.0028,192000.0
2009-12-09 13:30:00,13.85,13.85,13.82,13.83,109000.0,11.0028,11.0028,10.979,10.9869,109000.0
2009-12-09 14:00:00,13.83,13.87,13.83,13.86,256000.0,10.9869,11.0187,10.9869,11.0108,256000.0
2009-12-09 14:30:00,13.86,13.91,13.86,13.9,1195500.0,11.0108,11.0505,11.0108,11.0426,1195500.0
2009-12-09 15:00:00,13.9,13.98,13.9,13.96,266000.0,11.0426,11.1061,11.0426,11.0902,266000.0
2009-12-09 15:30:00,13.96,13.96,13.92,13.93,450000.0,11.0902,11.0902,11.0584,11.0664,450000.0
2009-12-10 09:30:00,14.03,14.11,14.01,14.04,292000.0,11.1458,11.2094,11.1299,11.1538,292000.0
2009-12-10 10:00:00,14.05,14.05,14.0,14.04,114500.0,11.1617,11.1617,11.122,11.1538,114500.0
2009-12-10 10:30:00,14.04,14.06,14.03,14.04,70000.0,11.1538,11.1697,11.1458,11.1538,70000.0
2009-12-10 11:00:00,14.04,14.06,14.03,14.04,106000.0,11.1538,11.1697,11.1458,11.1538,106000.0
2009-12-10 11:30:00,14.04,14.05,14.03,14.05,101500.0,11.1538,11.1617,11.1458,11.1617,101500.0
2009-12-10 12:00:00,14.05,14.06,14.04,14.05,101500.0,11.1617,11.1697,11.1538,11.1617,101500.0
2009-12-10 12:30:00,14.04,14.06,14.04,14.06,48500.0,11.1538,11.1697,11.1538,11.1697,48500.0
2009-12-10 13:00:00,14.06,14.06,14.0,14.01,155500.0,11.1697,11.1697,11.122,11.1299,155500.0
2009-12-10 13:30:00,14.02,14.04,14.01,14.04,71500.0,11.1379,11.1538,11.1299,11.1538,71500.0
2009-12-10 14:00:00,14.04,14.06,14.03,14.06,101000.0,11.1538,11.1697,11.1458,11.1697,101000.0
2009-12-10 14:30:00,14.06,14.06,14.04,14.04,91500.0,11.1697,11.1697,11.1538,11.1538,91500.0
2009-12-10 15:00:00,14.04,14.04,13.99,13.99,174000.0,11.1538,11.1538,11.1141,11.1141,174000.0
2009-12-10 15:30:00,13.99,14.03,13.99,14.03,227500.0,11.1141,11.1458,11.1141,11.1458,227500.0
2009-12-11 09:30:00,14.11,14.13,14.06,14.12,353000.0,11.2094,11.2253,11.1697,11.2173,353000.0
2009-12-11 10:00:00,14.12,14.12,14.08,14.1,262500.0,11.2173,11.2173,11.1856,11.2014,262500.0
2009-12-11 10:30:00,14.11,14.13,14.09,14.12,166500.0,11.2094,11.2253,11.1935,11.2173,166500.0
2009-12-11 11:00:00,14.11,14.11,14.04,14.05,99000.0,11.2094,11.2094,11.1538,11.1617,99000.0
2009-12-11 11:30:00,14.05,14.06,14.02,14.04,79000.0,11.1617,11.1697,11.1379,11.1538,79000.0
2009-12-11 12:00:00,14.04,14.07,14.04,14.07,80000.0,11.1538,11.1776,11.1538,11.1776,80000.0
2009-12-11 12:30:00,14.07,14.11,14.07,14.11,80500.0,11.1776,11.2094,11.1776,11.2094,80500.0
2009-12-11 13:00:00,14.11,14.11,14.1,14.11,705500.0,11.2094,11.2094,11.2014,11.2094,705500.0
2009-12-11 13:30:00,14.11,14.12,14.1,14.11,53000.0,11.2094,11.2173,11.2014,11.2094,53000.0
2009-12-11 14:00:00,14.12,14.13,14.11,14.12,105000.0,11.2173,11.2253,11.2094,11.2173,105000.0
2009-12-11 14:30:00,14.12,14.12,14.11,14.11,74000.0,11.2173,11.2173,11.2094,11.2094,74000.0
2009-12-11 15:00:00,14.11,14.14,14.11,14.14,184500.0,11.2094,11.2332,11.2094,11.2332,184500.0
2009-12-11 15:30:00,14.14,14.15,14.11,14.15,326000.0,11.2332,11.2412,11.2094,11.2412,326000.0
2009-12-14 09:30:00,14.24,14.25,14.19,14.2,489000.0,11.3127,11.3206,11.2729,11.2809,489000.0
2009-12-14 10:00:00,14.2,14.2,14.16,14.19,204000.0,11.2809,11.2809,11.2491,11.2729,204000.0
2009-12-14 10:30:00,14.19,14.22,14.18,14.21,369500.0,11.2729,11.2968,11.265,11.2888,369500.0
2009-12-14 11:00:00,14.21,14.25,14.21,14.25,386500.0,11.2888,11.3206,11.2888,11.3206,386500.0
2009-12-14 11:30:00,14.25,14.28,14.25,14.26,148500.0,11.3206,11.3444,11.3206,11.3285,148500.0
2009-12-14 12:00:00,14.26,14.29,14.26,14.29,145000.0,11.3285,11.3524,11.3285,11.3524,145000.0
2009-12-14 12:30:00,14.3,14.33,14.29,14.31,150000.0,11.3603,11.3842,11.3524,11.3683,150000.0
2009-12-14 13:00:00,14.31,14.31,14.28,14.29,128000.0,11.3683,11.3683,11.3444,11.3524,128000.0
2009-12-14 13:30:00,14.29,14.3,14.27,14.3,164000.0,11.3524,11.3603,11.3365,11.3603,164000.0
2009-12-14 14:00:00,14.3,14.31,14.3,14.3,158500.0,11.3603,11.3683,11.3603,11.3603,158500.0
2009-12-14 14:30:00,14.3,14.32,14.29,14.31,141000.0,11.3603,11.3762,11.3524,11.3683,141000.0
2009-12-14 15:00:00,14.31,14.32,14.3,14.32,164500.0,11.3683,11.3762,11.3603,11.3762,164500.0
2009-12-14 15:30:00,14.32,14.35,14.32,14.34,434000.0,11.3762,11.4,11.3762,11.3921,434000.0
2009-12-15 09:30:00,14.28,14.29,14.25,14.27,340000.0,11.3444,11.3524,11.3206,11.3365,340000.0
2009-12-15 10:00:00,14.26,14.32,14.26,14.32,193500.0,11.3285,11.3762,11.3285,11.3762,193500.0
2009-12-15 10:30:00,14.32,14.37,14.32,14.36,285500.0,11.3762,11.4159,11.3762,11.408,285500.0
2009-12-15 11:00:00,14.36,14.37,14.35,14.36,162000.0,11.408,11.4159,11.4,11.408,162000.0
2009-12-15 11:30:00,14.35,14.37,14.35,14.36,136000.0,11.4,11.4159,11.4,11.408,136000.0
2009-12-15 12:00:00,14.37,14.38,14.36,14.37,154500.0,11.4159,11.4239,11.408,11.4159,154500.0
2009-12-15 12:30:00,14.37,14.37,14.34,14.35,98500.0,11.4159,11.4159,11.3921,11.4,98500.0
2009-12-15 13:00:00,14.35,14.36,14.34,14.34,260500.0,11.4,11.408,11.3921,11.3921,260500.0
2009-12-15 13:30:00,14.34,14.37,14.33,14.36,167500.0,11.3921,11.4159,11.3842,11.408,167500.0
2009-12-15 14:00:00,14.36,14.37,14.36,14.37,160500.0,11.408,11.4159,11.408,11.4159,160500.0
2009-12-15 14:30:00,14.37,14.38,14.36,14.36,285000.0,11.4159,11.4239,11.408,11.408,285000.0
2009-12-15 15:00:00,14.36,14.37,14.33,14.34,327500.0,11.408,11.4159,11.3842,11.3921,327500.0
2009-12-15 15:30:00,14.33,14.33,14.29,14.32,375500.0,11.3842,11.3842,11.3524,11.3762,375500.0
2009-12-16 09:30:00,14.42,14.46,14.39,14.44,281500.0,11.4557,11.4874,11.4318,11.4715,281500.0
2009-12-16 10:00:00,14.44,14.45,14.38,14.38,122000.0,11.4715,11.4795,11.4239,11.4239,122000.0
2009-12-16 10:30:00,14.38,14.44,14.38,14.44,77000.0,11.4239,11.4715,11.4239,11.4715,77000.0
2009-12-16 11:00:00,14.43,14.46,14.43,14.46,225000.0,11.4636,11.4874,11.4636,11.4874,225000.0
2009-12-16 11:30:00,14.46,14.47,14.45,14.45,136000.0,11.4874,11.4954,11.4795,11.4795,136000.0
2009-12-16 12:00:00,14.45,14.46,14.44,14.44,81000.0,11.4795,11.4874,11.4715,11.4715,81000.0
2009-12-16 12:30:00,14.45,14.45,14.44,14.44,69500.0,11.4795,11.4795,11.4715,11.4715,69500.0
2009-12-16 13:00:00,14.44,14.45,14.43,14.45,36000.0,11.4715,11.4795,11.4636,11.4795,36000.0
2009-12-16 13:30:00,14.45,14.45,14.43,14.43,71500.0,11.4795,11.4795,11.4636,11.4636,71500.0
2009-12-16 14:00:00,14.43,14.46,14.41,14.44,150000.0,11.4636,11.4874,11.4477,11.4715,150000.0
2009-12-16 14:30:00,14.43,14.44,14.39,14.4,146500.0,11.4636,11.4715,11.4318,11.4398,146500.0
2009-12-16 15:00:00,14.4,14.42,14.36,14.36,179000.0,11.4398,11.4557,11.408,11.408,179000.0
2009-12-16 15:30:00,14.36,14.41,14.36,14.41,344000.0,11.408,11.4477,11.408,11.4477,344000.0
2009-12-17 09:30:00,14.3,14.34,14.25,14.25,250500.0,11.3603,11.3921,11.3206,11.3206,250500.0
2009-12-17 10:00:00,14.25,14.3,14.24,14.29,154000.0,11.3206,11.3603,11.3127,11.3524,154000.0
2009-12-17 10:30:00,14.29,14.34,14.28,14.33,208500.0,11.3524,11.3921,11.3444,11.3842,208500.0
2009-12-17 11:00:00,14.33,14.35,14.31,14.31,154500.0,11.3842,11.4,11.3683,11.3683,154500.0
2009-12-17 11:30:00,14.31,14.31,14.27,14.28,142000.0,11.3683,11.3683,11.3365,11.3444,142000.0
2009-12-17 12:00:00,14.28,14.28,14.26,14.27,187500.0,11.3444,11.3444,11.3285,11.3365,187500.0
2009-12-17 12:30:00,14.27,14.27,14.22,14.23,166000.0,11.3365,11.3365,11.2968,11.3047,166000.0
2009-12-17 13:00:00,14.23,14.26,14.23,14.25,439500.0,11.3047,11.3285,11.3047,11.3206,439500.0
2009-12-17 13:30:00,14.26,14.27,14.25,14.27,181000.0,11.3285,11.3365,11.3206,11.3365,181000.0
2009-12-17 14:00:00,14.27,14.28,14.26,14.27,413500.0,11.3365,11.3444,11.3285,11.3365,413500.0
2009-12-17 14:30:00,14.27,14.29,14.26,14.27,173500.0,11.3365,11.3524,11.3285,11.3365,173500.0
2009-12-17 15:00:00,14.27,14.28,14.25,14.25,133500.0,11.3365,11.3444,11.3206,11.3206,133500.0
2009-12-17 15:30:00,14.25,14.28,14.25,14.26,276500.0,11.3206,11.3444,11.3206,11.3285,276500.0
2009-12-18 09:30:00,14.33,14.36,14.28,14.3,142000.0,11.3842,11.408,11.3444,11.3603,142000.0
2009-12-18 10:00:00,14.3,14.3,14.26,14.27,77500.0,11.3603,11.3603,11.3285,11.3365,77500.0
2009-12-18 10:30:00,14.27,14.27,14.22,14.24,197500.0,11.3365,11.3365,11.2968,11.3127,197500.0
2009-12-18 11:00:00,14.25,14.25,14.19,14.21,129500.0,11.3206,11.3206,11.2729,11.2888,129500.0
2009-12-18 11:30:00,14.21,14.21,14.19,14.2,63000.0,11.2888,11.2888,11.2729,11.2809,63000.0
2009-12-18 12:00:00,14.2,14.23,14.2,14.23,91000.0,11.2809,11.3047,11.2809,11.3047,91000.0
2009-12-18 12:30:00,14.22,14.26,14.22,14.25,73500.0,11.2968,11.3285,11.2968,11.3206,73500.0
2009-12-18 13:00:00,14.26,14.3,14.25,14.3,70000.0,11.3285,11.3603,11.3206,11.3603,70000.0
2009-12-18 13:30:00,14.3,14.3,14.28,14.28,37500.0,11.3603,11.3603,11.3444,11.3444,37500.0
2009-12-18 14:00:00,14.28,14.29,14.27,14.28,132000.0,11.3444,11.3524,11.3365,11.3444,132000.0
2009-12-18 14:30:00,14.28,14.29,14.27,14.29,89500.0,11.3444,11.3524,11.3365,11.3524,89500.0
2009-12-18 15:00:00,14.29,14.3,14.28,14.28,104000.0,11.3524,11.3603,11.3444,11.3444,104000.0
2009-12-18 15:30:00,14.27,14.33,14.27,14.33,977000.0,11.3365,11.3842,11.3365,11.3842,977000.0
2009-12-21 09:30:00,14.43,14.51,14.42,14.47,382000.0,11.4636,11.5272,11.4557,11.4954,382000.0
2009-12-21 10:00:00,14.47,14.52,14.46,14.5,97500.0,11.4954,11.5351,11.4874,11.5192,97500.0
2009-12-21 10:30:00,14.5,14.5,14.47,14.48,113000.0,11.5192,11.5192,11.4954,11.5033,113000.0
2009-12-21 11:00:00,14.48,14.51,14.48,14.5,127000.0,11.5033,11.5272,11.5033,11.5192,127000.0
2009-12-21 11:30:00,14.49,14.51,14.49,14.51,481000.0,11.5113,11.5272,11.5113,11.5272,481000.0
2009-12-21 12:00:00,14.51,14.52,14.5,14.51,236000.0,11.5272,11.5351,11.5192,11.5272,236000.0
2009-12-21 12:30:00,14.5,14.51,14.48,14.5,203000.0,11.5192,11.5272,11.5033,11.5192,203000.0
2009-12-21 13:00:00,14.5,14.51,14.49,14.5,146500.0,11.5192,11.5272,11.5113,11.5192,146500.0
2009-12-21 13:30:00,14.5,14.51,14.49,14.5,123000.0,11.5192,11.5272,11.5113,11.5192,123000.0
2009-12-21 14:00:00,14.5,14.52,14.5,14.51,130000.0,11.5192,11.5351,11.5192,11.5272,130000.0
2009-12-21 14:30:00,14.51,14.52,14.51,14.51,170500.0,11.5272,11.5351,11.5272,11.5272,170500.0
2009-12-21 15:00:00,14.51,14.51,14.48,14.49,335000.0,11.5272,11.5272,11.5033,11.5113,335000.0
2009-12-21 15:30:00,14.49,14.52,14.49,14.51,393500.0,11.5113,11.5351,11.5113,11.5272,393500.0
2009-12-22 09:30:00,14.53,14.59,14.53,14.57,274500.0,11.543,11.5907,11.543,11.5748,274500.0
2009-12-22 10:00:00,14.58,14.61,14.57,14.61,221500.0,11.5828,11.6066,11.5748,11.6066,221500.0
2009-12-22 10:30:00,14.6,14.6,14.56,14.58,205500.0,11.5987,11.5987,11.5669,11.5828,205500.0
2009-12-22 11:00:00,14.57,14.58,14.55,14.55,254500.0,11.5748,11.5828,11.5589,11.5589,254500.0
2009-12-22 11:30:00,14.55,14.57,14.54,14.57,109000.0,11.5589,11.5748,11.551,11.5748,109000.0
2009-12-22 12:00:00,14.57,14.58,14.56,14.58,210500.0,11.5748,11.5828,11.5669,11.5828,210500.0
2009-12-22 12:30:00,14.58,14.59,14.58,14.59,100500.0,11.5828,11.5907,11.5828,11.5907,100500.0
2009-12-22 13:00:00,14.59,14.61,14.59,14.61,69500.0,11.5907,11.6066,11.5907,11.6066,69500.0
2009-12-22 13:30:00,14.61,14.63,14.61,14.62,310000.0,11.6066,11.6225,11.6066,11.6145,310000.0
2009-12-22 14:00:00,14.62,14.63,14.61,14.62,81000.0,11.6145,11.6225,11.6066,11.6145,81000.0
2009-12-22 14:30:00,14.62,14.63,14.61,14.62,123500.0,11.6145,11.6225,11.6066,11.6145,123500.0
2009-12-22 15:00:00,14.61,14.62,14.6,14.61,211000.0,11.6066,11.6145,11.5987,11.6066,211000.0
2009-12-22 15:30:00,14.61,14.64,14.61,14.63,780000.0,11.6066,11.6304,11.6066,11.6225,780000.0
2009-12-23 09:30:00,14.69,14.7,14.65,14.69,320500.0,11.6702,11.6781,11.6384,11.6702,320500.0
2009-12-23 10:00:00,14.67,14.68,14.62,14.63,288500.0,11.6543,11.6622,11.6145,11.6225,288500.0
2009-12-23 10:30:00,14.63,14.67,14.63,14.66,157000.0,11.6225,11.6543,11.6225,11.6463,157000.0
2009-12-23 11:00:00,14.67,14.71,14.66,14.71,160500.0,11.6543,11.686,11.6463,11.686,160500.0
2009-12-23 11:30:00,14.71,14.73,14.71,14.73,84500.0,11.686,11.7019,11.686,11.7019,84500.0
2009-12-23 12:00:00,14.73,14.73,14.72,14.72,207500.0,11.7019,11.7019,11.694,11.694,207500.0
2009-12-23 12:30:00,14.72,14.74,14.72,14.73,247000.0,11.694,11.7099,11.694,11.7019,247000.0
2009-12-23 13:00:00,14.73,14.74,14.72,14.73,73500.0,11.7019,11.7099,11.694,11.7019,73500.0
2009-12-23 13:30:00,14.74,14.76,14.74,14.76,162500.0,11.7099,11.7258,11.7099,11.7258,162500.0
2009-12-23 14:00:00,14.76,14.76,14.75,14.75,107500.0,11.7258,11.7258,11.7178,11.7178,107500.0
2009-12-23 14:30:00,14.75,14.76,14.75,14.76,118000.0,11.7178,11.7258,11.7178,11.7258,118000.0
2009-12-23 15:00:00,14.76,14.76,14.75,14.75,145000.0,11.7258,11.7258,11.7178,11.7178,145000.0
2009-12-23 15:30:00,14.75,14.76,14.73,14.76,400500.0,11.7178,11.7258,11.7019,11.7258,400500.0
2009-12-24 09:30:00,14.7,14.76,14.7,14.74,312500.0,11.7313,11.7792,11.7313,11.7633,312500.0
2009-12-24 10:00:00,14.74,14.76,14.74,14.74,118000.0,11.7633,11.7792,11.7633,11.7633,118000.0
2009-12-24 10:30:00,14.73,14.74,14.72,14.73,120500.0,11.7553,11.7633,11.7473,11.7553,120500.0
2009-12-24 11:00:00,14.73,14.73,14.71,14.73,113000.0,11.7553,11.7553,11.7393,11.7553,113000.0
2009-12-24 11:30:00,14.73,14.74,14.73,14.74,110500.0,11.7553,11.7633,11.7553,11.7633,110500.0
2009-12-24 12:00:00,14.74,14.74,14.72,14.72,139500.0,11.7633,11.7633,11.7473,11.7473,139500.0
2009-12-24 12:30:00,14.72,14.76,14.72,14.76,238000.0,11.7473,11.7792,11.7473,11.7792,238000.0
2009-12-28 09:30:00,14.82,14.82,14.8,14.81,121000.0,11.8271,11.8271,11.8111,11.8191,121000.0
2009-12-28 10:00:00,14.81,14.81,14.77,14.78,57000.0,11.8191,11.8191,11.7872,11.7952,57000.0
2009-12-28 10:30:00,14.78,14.78,14.76,14.76,44500.0,11.7952,11.7952,11.7792,11.7792,44500.0
2009-12-28 11:00:00,14.76,14.78,14.76,14.77,73000.0,11.7792,11.7952,11.7792,11.7872,73000.0
2009-12-28 11:30:00,14.77,14.78,14.77,14.77,93000.0,11.7872,11.7952,11.7872,11.7872,93000.0
2009-12-28 12:00:00,14.77,14.77,14.76,14.76,64500.0,11.7872,11.7872,11.7792,11.7792,64500.0
2009-12-28 12:30:00,14.77,14.77,14.76,14.77,187000.0,11.7872,11.7872,11.7792,11.7872,187000.0
2009-12-28 13:00:00,14.76,14.77,14.76,14.77,90500.0,11.7792,11.7872,11.7792,11.7872,90500.0
2009-12-28 13:30:00,14.77,14.77,14.75,14.76,54000.0,11.7872,11.7872,11.7712,11.7792,54000.0
2009-12-28 14:00:00,14.75,14.76,14.71,14.71,89500.0,11.7712,11.7792,11.7393,11.7393,89500.0
2009-12-28 14:30:00,14.72,14.73,14.72,14.73,108000.0,11.7473,11.7553,11.7473,11.7553,108000.0
2009-12-28 15:00:00,14.73,14.74,14.71,14.72,104500.0,11.7553,11.7633,11.7393,11.7473,104500.0
2009-12-28 15:30:00,14.72,14.75,14.71,14.75,197000.0,11.7473,11.7712,11.7393,11.7712,197000.0
2009-12-29 09:30:00,14.77,14.79,14.73,14.76,169000.0,11.7872,11.8032,11.7553,11.7792,169000.0
2009-12-29 10:00:00,14.76,14.77,14.73,14.76,225500.0,11.7792,11.7872,11.7553,11.7792,225500.0
2009-12-29 10:30:00,14.76,14.77,14.74,14.74,34000.0,11.7792,11.7872,11.7633,11.7633,34000.0
2009-12-29 11:00:00,14.74,14.75,14.72,14.73,83000.0,11.7633,11.7712,11.7473,11.7553,83000.0
2009-12-29 11:30:00,14.73,14.74,14.73,14.74,61500.0,11.7553,11.7633,11.7553,11.7633,61500.0
2009-12-29 12:00:00,14.73,14.74,14.72,14.72,102500.0,11.7553,11.7633,11.7473,11.7473,102500.0
2009-12-29 12:30:00,14.71,14.73,14.71,14.72,102000.0,11.7393,11.7553,11.7393,11.7473,102000.0
2009-12-29 13:00:00,14.72,14.73,14.72,14.72,46500.0,11.7473,11.7553,11.7473,11.7473,46500.0
2009-12-29 13:30:00,14.72,14.73,14.71,14.72,110000.0,11.7473,11.7553,11.7393,11.7473,110000.0
2009-12-29 14:00:00,14.72,14.72,14.71,14.71,30000.0,11.7473,11.7473,11.7393,11.7393,30000.0
2009-12-29 14:30:00,14.72,14.72,14.71,14.72,77000.0,11.7473,11.7473,11.7393,11.7473,77000.0
2009-12-29 15:00:00,14.72,14.74,14.72,14.74,147500.0,11.7473,11.7633,11.7473,11.7633,147500.0
2009-12-29 15:30:00,14.73,14.74,14.71,14.71,151000.0,11.7553,11.7633,11.7393,11.7393,151000.0
2009-12-30 09:30:00,14.66,14.74,14.66,14.73,272000.0,11.6994,11.7633,11.6994,11.7553,272000.0
2009-12-30 10:00:00,14.73,14.73,14.69,14.69,413500.0,11.7553,11.7553,11.7234,11.7234,413500.0
2009-12-30 10:30:00,14.69,14.69,14.64,14.65,174500.0,11.7234,11.7234,11.6835,11.6914,174500.0
2009-12-30 11:00:00,14.65,14.67,14.64,14.64,151000.0,11.6914,11.7074,11.6835,11.6835,151000.0
2009-12-30 11:30:00,14.65,14.69,14.64,14.69,101000.0,11.6914,11.7234,11.6835,11.7234,101000.0
2009-12-30 12:00:00,14.69,14.71,14.68,14.69,194500.0,11.7234,11.7393,11.7154,11.7234,194500.0
2009-12-30 12:30:00,14.68,14.69,14.66,14.66,77500.0,11.7154,11.7234,11.6994,11.6994,77500.0
2009-12-30 13:00:00,14.67,14.67,14.65,14.65,196500.0,11.7074,11.7074,11.6914,11.6914,196500.0
2009-12-30 13:30:00,14.65,14.65,14.63,14.64,63500.0,11.6914,11.6914,11.6755,11.6835,63500.0
2009-12-30 14:00:00,14.64,14.65,14.63,14.64,269000.0,11.6835,11.6914,11.6755,11.6835,269000.0
2009-12-30 14:30:00,14.64,14.66,14.64,14.66,95500.0,11.6835,11.6994,11.6835,11.6994,95500.0
2009-12-30 15:00:00,14.65,14.66,14.64,14.65,142000.0,11.6914,11.6994,11.6835,11.6914,142000.0
2009-12-30 15:30:00,14.64,14.68,14.64,14.68,186500.0,11.6835,11.7154,11.6835,11.7154,186500.0
2009-12-31 09:30:00,14.69,14.73,14.67,14.71,337000.0,11.7234,11.7553,11.7074,11.7393,337000.0
2009-12-31 10:00:00,14.71,14.71,14.67,14.68,60500.0,11.7393,11.7393,11.7074,11.7154,60500.0
2009-12-31 10:30:00,14.67,14.68,14.66,14.67,101500.0,11.7074,11.7154,11.6994,11.7074,101500.0
2009-12-31 11:00:00,14.67,14.67,14.62,14.64,203000.0,11.7074,11.7074,11.6675,11.6835,203000.0
2009-12-31 11:30:00,14.63,14.66,14.63,14.65,213000.0,11.6755,11.6994,11.6755,11.6914,213000.0
2009-12-31 12:00:00,14.64,14.64,14.63,14.63,142000.0,11.6835,11.6835,11.6755,11.6755,142000.0
2009-12-31 12:30:00,14.63,14.65,14.63,14.64,59000.0,11.6755,11.6914,11.6755,11.6835,59000.0
2009-12-31 13:00:00,14.64,14.65,14.63,14.64,64500.0,11.6835,11.6914,11.6755,11.6835,64500.0
2009-12-31 13:30:00,14.64,14.65,14.64,14.64,76000.0,11.6835,11.6914,11.6835,11.6835,76000.0
2009-12-31 14:00:00,14.64,14.65,14.63,14.63,53500.0,11.6835,11.6914,11.6755,11.6755,53500.0
2009-12-31 14:30:00,14.63,14.64,14.63,14.64,220500.0,11.6755,11.6835,11.6755,11.6835,220500.0
2009-12-31 15:00:00,14.64,14.64,14.62,14.62,130500.0,11.6835,11.6835,11.6675,11.6675,130500.0
2009-12-31 15:30:00,14.62,14.63,14.49,14.49,527500.0,11.6675,11.6755,11.5637,11.5637,527500.0
2010-01-04 09:30:00,14.63,14.71,14.62,14.68,468500.0,11.6755,11.7393,11.6675,11.7154,468500.0
2010-01-04 10:00:00,14.69,14.73,14.67,14.72,191500.0,11.7234,11.7553,11.7074,11.7473,191500.0
2010-01-04 10:30:00,14.73,14.75,14.72,14.73,387500.0,11.7553,11.7712,11.7473,11.7553,387500.0
2010-01-04 11:00:00,14.73,14.75,14.73,14.74,200500.0,11.7553,11.7712,11.7553,11.7633,200500.0
2010-01-04 11:30:00,14.74,14.76,14.73,14.76,222000.0,11.7633,11.7792,11.7553,11.7792,222000.0
2010-01-04 12:00:00,14.76,14.76,14.73,14.73,210500.0,11.7792,11.7792,11.7553,11.7553,210500.0
2010-01-04 12:30:00,14.74,14.74,14.72,14.72,244000.0,11.7633,11.7633,11.7473,11.7473,244000.0
2010-01-04 13:00:00,14.72,14.72,14.71,14.72,218000.0,11.7473,11.7473,11.7393,11.7473,218000.0
2010-01-04 13:30:00,14.71,14.71,14.69,14.69,295000.0,11.7393,11.7393,11.7234,11.7234,295000.0
2010-01-04 14:00:00,14.69,14.69,14.68,14.68,141500.0,11.7234,11.7234,11.7154,11.7154,141500.0
2010-01-04 14:30:00,14.68,14.7,14.68,14.68,151500.0,11.7154,11.7313,11.7154,11.7154,151500.0
2010-01-04 15:00:00,14.68,14.69,14.67,14.68,387500.0,11.7154,11.7234,11.7074,11.7154,387500.0
2010-01-04 15:30:00,14.68,14.73,14.68,14.72,920500.0,11.7154,11.7553,11.7154,11.7473,920500.0
2010-01-05 09:30:00,14.69,14.72,14.64,14.65,331500.0,11.7234,11.7473,11.6835,11.6914,331500.0
2010-01-05 10:00:00,14.64,14.74,14.63,14.74,296000.0,11.6835,11.7633,11.6755,11.7633,296000.0
2010-01-05 10:30:00,14.73,14.76,14.73,14.75,146500.0,11.7553,11.7792,11.7553,11.7712,146500.0
2010-01-05 11:00:00,14.75,14.75,14.71,14.71,104000.0,11.7712,11.7712,11.7393,11.7393,104000.0
2010-01-05 11:30:00,14.71,14.71,14.7,14.71,163500.0,11.7393,11.7393,11.7313,11.7393,163500.0
2010-01-05 12:00:00,14.71,14.74,14.71,14.73,99000.0,11.7393,11.7633,11.7393,11.7553,99000.0
2010-01-05 12:30:00,14.73,14.74,14.72,14.73,54000.0,11.7553,11.7633,11.7473,11.7553,54000.0
2010-01-05 13:00:00,14.73,14.73,14.69,14.71,116000.0,11.7553,11.7553,11.7234,11.7393,116000.0
2010-01-05 13:30:00,14.71,14.73,14.71,14.71,103500.0,11.7393,11.7553,11.7393,11.7393,103500.0
2010-01-05 14:00:00,14.71,14.72,14.68,14.7,102000.0,11.7393,11.7473,11.7154,11.7313,102000.0
2010-01-05 14:30:00,14.7,14.73,14.7,14.72,154000.0,11.7313,11.7553,11.7313,11.7473,154000.0
2010-01-05 15:00:00,14.72,14.74,14.72,14.74,173000.0,11.7473,11.7633,11.7473,11.7633,173000.0
2010-01-05 15:30:00,14.74,14.77,14.74,14.76,1462500.0,11.7633,11.7872,11.7633,11.7792,1462500.0
2010-01-06 09:30:00,14.78,14.82,14.77,14.79,301500.0,11.7952,11.8271,11.7872,11.8032,301500.0
2010-01-06 10:00:00,14.79,14.82,14.79,14.82,146000.0,11.8032,11.8271,11.8032,11.8271,146000.0
2010-01-06 10:30:00,14.81,14.82,14.79,14.82,207000.0,11.8191,11.8271,11.8032,11.8271,207000.0
2010-01-06 11:00:00,14.82,14.83,14.81,14.83,171500.0,11.8271,11.8351,11.8191,11.8351,171500.0
2010-01-06 11:30:00,14.83,14.85,14.82,14.83,67500.0,11.8351,11.851,11.8271,11.8351,67500.0
2010-01-06 12:00:00,14.82,14.83,14.8,14.81,96500.0,11.8271,11.8351,11.8111,11.8191,96500.0
2010-01-06 12:30:00,14.81,14.84,14.81,14.83,51000.0,11.8191,11.8431,11.8191,11.8351,51000.0
2010-01-06 13:00:00,14.84,14.84,14.83,14.84,36500.0,11.8431,11.8431,11.8351,11.8431,36500.0
2010-01-06 13:30:00,14.84,14.84,14.81,14.82,163000.0,11.8431,11.8431,11.8191,11.8271,163000.0
2010-01-06 14:00:00,14.82,14.84,14.82,14.84,640500.0,11.8271,11.8431,11.8271,11.8431,640500.0
2010-01-06 14:30:00,14.84,14.86,14.84,14.85,166000.0,11.8431,11.859,11.8431,11.851,166000.0
2010-01-06 15:00:00,14.85,14.85,14.83,14.85,150500.0,11.851,11.851,11.8351,11.851,150500.0
2010-01-06 15:30:00,14.85,14.86,14.82,14.85,213500.0,11.851,11.859,11.8271,11.851,213500.0
2010-01-07 09:30:00,14.83,14.87,14.75,14.76,519500.0,11.8351,11.867,11.7712,11.7792,519500.0
2010-01-07 10:00:00,14.76,14.8,14.75,14.79,138000.0,11.7792,11.8111,11.7712,11.8032,138000.0
2010-01-07 10:30:00,14.8,14.88,14.79,14.86,154000.0,11.8111,11.875,11.8032,11.859,154000.0
2010-01-07 11:00:00,14.86,14.87,14.85,14.85,160500.0,11.859,11.867,11.851,11.851,160500.0
2010-01-07 11:30:00,14.85,14.86,14.83,14.85,87000.0,11.851,11.859,11.8351,11.851,87000.0
2010-01-07 12:00:00,14.85,14.89,14.85,14.88,127500.0,11.851,11.883,11.851,11.875,127500.0
2010-01-07 12:30:00,14.88,14.9,14.86,14.86,100000.0,11.875,11.8909,11.859,11.859,100000.0
2010-01-07 13:00:00,14.86,14.87,14.85,14.87,160000.0,11.859,11.867,11.851,11.867,160000.0
2010-01-07 13:30:00,14.87,14.89,14.87,14.88,155500.0,11.867,11.883,11.867,11.875,155500.0
2010-01-07 14:00:00,14.88,14.89,14.87,14.89,78000.0,11.875,11.883,11.867,11.883,78000.0
2010-01-07 14:30:00,14.89,14.92,14.89,14.91,131000.0,11.883,11.9069,11.883,11.8989,131000.0
2010-01-07 15:00:00,14.91,14.92,14.87,14.91,260500.0,11.8989,11.9069,11.867,11.8989,260500.0
2010-01-07 15:30:00,14.92,14.93,14.91,14.92,263500.0,11.9069,11.9149,11.8989,11.9069,263500.0
2010-01-08 09:30:00,14.89,14.93,14.86,14.92,334000.0,11.883,11.9149,11.859,11.9069,334000.0
2010-01-08 10:00:00,14.92,14.94,14.91,14.93,187500.0,11.9069,11.9229,11.8989,11.9149,187500.0
2010-01-08 10:30:00,14.93,14.94,14.9,14.93,111000.0,11.9149,11.9229,11.8909,11.9149,111000.0
2010-01-08 11:00:00,14.93,14.95,14.92,14.94,142500.0,11.9149,11.9309,11.9069,11.9229,142500.0
2010-01-08 11:30:00,14.94,14.94,14.92,14.94,165500.0,11.9229,11.9229,11.9069,11.9229,165500.0
2010-01-08 12:00:00,14.94,14.95,14.93,14.95,364000.0,11.9229,11.9309,11.9149,11.9309,364000.0
2010-01-08 12:30:00,14.95,14.96,14.94,14.94,53500.0,11.9309,11.9388,11.9229,11.9229,53500.0
2010-01-08 13:00:00,14.94,14.96,14.94,14.95,73500.0,11.9229,11.9388,11.9229,11.9309,73500.0
2010-01-08 13:30:00,14.95,14.97,14.95,14.95,98500.0,11.9309,11.9468,11.9309,11.9309,98500.0
2010-01-08 14:00:00,14.94,14.95,14.94,14.95,112500.0,11.9229,11.9309,11.9229,11.9309,112500.0
2010-01-08 14:30:00,14.95,14.95,14.94,14.95,136500.0,11.9309,11.9309,11.9229,11.9309,136500.0
2010-01-08 15:00:00,14.95,14.98,14.95,14.97,151500.0,11.9309,11.9548,11.9309,11.9468,151500.0
2010-01-08 15:30:00,14.97,15.01,14.96,15.01,502000.0,11.9468,11.9787,11.9388,11.9787,502000.0
2010-01-11 09:30:00,15.08,15.08,14.98,14.99,326000.0,12.0346,12.0346,11.9548,11.9628,326000.0
2010-01-11 10:00:00,15.0,15.01,14.95,14.99,136000.0,11.9708,11.9787,11.9309,11.9628,136000.0
2010-01-11 10:30:00,14.99,15.0,14.97,14.99,126000.0,11.9628,11.9708,11.9468,11.9628,126000.0
2010-01-11 11:00:00,14.99,14.99,14.94,14.95,124500.0,11.9628,11.9628,11.9229,11.9309,124500.0
2010-01-11 11:30:00,14.95,14.98,14.95,14.98,98000.0,11.9309,11.9548,11.9309,11.9548,98000.0
2010-01-11 12:00:00,14.98,14.98,14.96,14.97,103000.0,11.9548,11.9548,11.9388,11.9468,103000.0
2010-01-11 12:30:00,14.97,14.97,14.94,14.95,36000.0,11.9468,11.9468,11.9229,11.9309,36000.0
2010-01-11 13:00:00,14.96,14.96,14.95,14.96,136500.0,11.9388,11.9388,11.9309,11.9388,136500.0
2010-01-11 13:30:00,14.96,14.97,14.96,14.96,78000.0,11.9388,11.9468,11.9388,11.9388,78000.0
2010-01-11 14:00:00,14.96,14.97,14.95,14.96,378000.0,11.9388,11.9468,11.9309,11.9388,378000.0
2010-01-11 14:30:00,14.96,14.97,14.95,14.96,183500.0,11.9388,11.9468,11.9309,11.9388,183500.0
2010-01-11 15:00:00,14.96,14.99,14.96,14.99,117500.0,11.9388,11.9628,11.9388,11.9628,117500.0
2010-01-11 15:30:00,14.99,15.0,14.98,14.99,269000.0,11.9628,11.9708,11.9548,11.9628,269000.0
2010-01-12 09:30:00,14.9,14.92,14.84,14.87,395000.0,11.8909,11.9069,11.8431,11.867,395000.0
2010-01-12 10:00:00,14.87,14.88,14.84,14.87,128000.0,11.867,11.875,11.8431,11.867,128000.0
2010-01-12 10:30:00,14.87,14.89,14.87,14.88,103500.0,11.867,11.883,11.867,11.875,103500.0
2010-01-12 11:00:00,14.88,14.88,14.86,14.87,98000.0,11.875,11.875,11.859,11.867,98000.0
2010-01-12 11:30:00,14.87,14.88,14.85,14.85,112500.0,11.867,11.875,11.851,11.851,112500.0
2010-01-12 12:00:00,14.86,14.86,14.77,14.77,235000.0,11.859,11.859,11.7872,11.7872,235000.0
2010-01-12 12:30:00,14.77,14.78,14.75,14.76,191000.0,11.7872,11.7952,11.7712,11.7792,191000.0
2010-01-12 13:00:00,14.76,14.77,14.74,14.76,163000.0,11.7792,11.7872,11.7633,11.7792,163000.0
2010-01-12 13:30:00,14.76,14.79,14.76,14.79,109500.0,11.7792,11.8032,11.7792,11.8032,109500.0
2010-01-12 14:00:00,14.79,14.79,14.78,14.79,135500.0,11.8032,11.8032,11.7952,11.8032,135500.0
2010-01-12 14:30:00,14.79,14.82,14.77,14.82,240500.0,11.8032,11.8271,11.7872,11.8271,240500.0
2010-01-12 15:00:00,14.82,14.82,14.79,14.81,154500.0,11.8271,11.8271,11.8032,11.8191,154500.0
2010-01-12 15:30:00,14.81,14.81,14.77,14.81,218500.0,11.8191,11.8191,11.7872,11.8191,218500.0
2010-01-13 09:30:00,14.86,14.91,14.85,14.85,421500.0,11.859,11.8989,11.851,11.851,421500.0
2010-01-13 10:00:00,14.85,14.86,14.76,14.78,256000.0,11.851,11.859,11.7792,11.7952,256000.0
2010-01-13 10:30:00,14.78,14.82,14.77,14.81,143000.0,11.7952,11.8271,11.7872,11.8191,143000.0
2010-01-13 11:00:00,14.82,14.86,14.8,14.85,184000.0,11.8271,11.859,11.8111,11.851,184000.0
2010-01-13 11:30:00,14.85,14.88,14.85,14.87,128000.0,11.851,11.875,11.851,11.867,128000.0
2010-01-13 12:00:00,14.88,14.92,14.88,14.92,195500.0,11.875,11.9069,11.875,11.9069,195500.0
2010-01-13 12:30:00,14.92,14.95,14.92,14.92,152000.0,11.9069,11.9309,11.9069,11.9069,152000.0
2010-01-13 13:00:00,14.92,14.93,14.9,14.93,98000.0,11.9069,11.9149,11.8909,11.9149,98000.0
2010-01-13 13:30:00,14.93,14.95,14.92,14.93,146500.0,11.9149,11.9309,11.9069,11.9149,146500.0
2010-01-13 14:00:00,14.94,14.95,14.92,14.94,153500.0,11.9229,11.9309,11.9069,11.9229,153500.0
2010-01-13 14:30:00,14.94,14.98,14.94,14.98,167500.0,11.9229,11.9548,11.9229,11.9548,167500.0
2010-01-13 15:00:00,14.98,14.99,14.96,14.98,151500.0,11.9548,11.9628,11.9388,11.9548,151500.0
2010-01-13 15:30:00,14.98,15.01,14.98,14.99,216500.0,11.9548,11.9787,11.9548,11.9628,216500.0
2010-01-14 09:30:00,14.95,15.01,14.94,14.98,217000.0,11.9309,11.9787,11.9229,11.9548,217000.0
2010-01-14 10:00:00,14.98,15.05,14.98,15.03,142000.0,11.9548,12.0107,11.9548,11.9947,142000.0
2010-01-14 10:30:00,15.02,15.03,14.96,14.96,126500.0,11.9867,11.9947,11.9388,11.9388,126500.0
2010-01-14 11:00:00,14.95,14.98,14.95,14.98,117500.0,11.9309,11.9548,11.9309,11.9548,117500.0
2010-01-14 11:30:00,14.98,15.0,14.98,14.98,95500.0,11.9548,11.9708,11.9548,11.9548,95500.0
2010-01-14 12:00:00,14.98,14.99,14.98,14.99,90000.0,11.9548,11.9628,11.9548,11.9628,90000.0
2010-01-14 12:30:00,15.0,15.01,14.98,14.98,99500.0,11.9708,11.9787,11.9548,11.9548,99500.0
2010-01-14 13:00:00,14.99,14.99,14.97,14.98,57000.0,11.9628,11.9628,11.9468,11.9548,57000.0
2010-01-14 13:30:00,14.98,15.0,14.98,14.99,72000.0,11.9548,11.9708,11.9548,11.9628,72000.0
2010-01-14 14:00:00,14.99,15.01,14.98,15.0,634000.0,11.9628,11.9787,11.9548,11.9708,634000.0
2010-01-14 14:30:00,15.0,15.02,15.0,15.02,127000.0,11.9708,11.9867,11.9708,11.9867,127000.0
2010-01-14 15:00:00,15.02,15.04,15.02,15.03,184000.0,11.9867,12.0027,11.9867,11.9947,184000.0
2010-01-14 15:30:00,15.03,15.04,15.02,15.03,205000.0,11.9947,12.0027,11.9867,11.9947,205000.0
2010-01-15 09:30:00,15.02,15.05,14.87,14.88,690500.0,11.9867,12.0107,11.867,11.875,690500.0
2010-01-15 10:00:00,14.88,14.89,14.82,14.85,328500.0,11.875,11.883,11.8271,11.851,328500.0
2010-01-15 10:30:00,14.85,14.86,14.81,14.85,100000.0,11.851,11.859,11.8191,11.851,100000.0
2010-01-15 11:00:00,14.85,14.86,14.84,14.84,106000.0,11.851,11.859,11.8431,11.8431,106000.0
2010-01-15 11:30:00,14.84,14.84,14.81,14.82,141500.0,11.8431,11.8431,11.8191,11.8271,141500.0
2010-01-15 12:00:00,14.82,14.84,14.8,14.8,138000.0,11.8271,11.8431,11.8111,11.8111,138000.0
2010-01-15 12:30:00,14.8,14.81,14.78,14.81,142000.0,11.8111,11.8191,11.7952,11.8191,142000.0
2010-01-15 13:00:00,14.81,14.82,14.8,14.82,95000.0,11.8191,11.8271,11.8111,11.8271,95000.0
2010-01-15 13:30:00,14.82,14.83,14.81,14.83,261000.0,11.8271,11.8351,11.8191,11.8351,261000.0
2010-01-15 14:00:00,14.83,14.84,14.82,14.82,132000.0,11.8351,11.8431,11.8271,11.8271,132000.0
2010-01-15 14:30:00,14.81,14.82,14.81,14.81,263500.0,11.8191,11.8271,11.8191,11.8191,263500.0
2010-01-15 15:00:00,14.82,14.86,14.82,14.85,187500.0,11.8271,11.859,11.8271,11.851,187500.0
2010-01-15 15:30:00,14.85,14.86,14.82,14.83,325500.0,11.851,11.859,11.8271,11.8351,325500.0
2010-01-19 09:30:00,14.86,14.96,14.85,14.92,382000.0,11.859,11.9388,11.851,11.9069,382000.0
2010-01-19 10:00:00,14.93,14.97,14.92,14.95,179000.0,11.9149,11.9468,11.9069,11.9309,179000.0
2010-01-19 10:30:00,14.94,14.97,14.93,14.96,180500.0,11.9229,11.9468,11.9149,11.9388,180500.0
2010-01-19 11:00:00,14.96,14.96,14.94,14.94,122500.0,11.9388,11.9388,11.9229,11.9229,122500.0
2010-01-19 11:30:00,14.95,14.95,14.91,14.92,149000.0,11.9309,11.9309,11.8989,11.9069,149000.0
2010-01-19 12:00:00,14.93,14.96,14.93,14.96,86500.0,11.9149,11.9388,11.9149,11.9388,86500.0
2010-01-19 12:30:00,14.96,14.97,14.95,14.96,109000.0,11.9388,11.9468,11.9309,11.9388,109000.0
2010-01-19 13:00:00,14.96,14.96,14.94,14.96,77000.0,11.9388,11.9388,11.9229,11.9388,77000.0
2010-01-19 13:30:00,14.96,14.97,14.96,14.97,112000.0,11.9388,11.9468,11.9388,11.9468,112000.0
2010-01-19 14:00:00,14.97,14.99,14.97,14.99,65000.0,11.9468,11.9628,11.9468,11.9628,65000.0
2010-01-19 14:30:00,14.98,14.98,14.97,14.97,105500.0,11.9548,11.9548,11.9468,11.9468,105500.0
2010-01-19 15:00:00,14.97,15.0,14.96,14.99,235000.0,11.9468,11.9708,11.9388,11.9628,235000.0
2010-01-19 15:30:00,14.99,15.02,14.99,15.02,179500.0,11.9628,11.9867,11.9628,11.9867,179500.0
2010-01-20 09:30:00,14.9,14.9,14.84,14.88,1303500.0,11.8909,11.8909,11.8431,11.875,1303500.0
2010-01-20 10:00:00,14.88,14.89,14.81,14.82,338000.0,11.875,11.883,11.8191,11.8271,338000.0
2010-01-20 10:30:00,14.81,14.84,14.8,14.81,316500.0,11.8191,11.8431,11.8111,11.8191,316500.0
2010-01-20 11:00:00,14.82,14.82,14.76,14.8,290000.0,11.8271,11.8271,11.7792,11.8111,290000.0
2010-01-20 11:30:00,14.8,14.81,14.8,14.81,135000.0,11.8111,11.8191,11.8111,11.8191,135000.0
2010-01-20 12:00:00,14.81,14.84,14.8,14.83,133500.0,11.8191,11.8431,11.8111,11.8351,133500.0
2010-01-20 12:30:00,14.83,14.84,14.81,14.82,166000.0,11.8351,11.8431,11.8191,11.8271,166000.0
2010-01-20 13:00:00,14.82,14.83,14.8,14.82,111000.0,11.8271,11.8351,11.8111,11.8271,111000.0
2010-01-20 13:30:00,14.82,14.86,14.82,14.85,122000.0,11.8271,11.859,11.8271,11.851,122000.0
2010-01-20 14:00:00,14.85,14.86,14.84,14.85,148000.0,11.851,11.859,11.8431,11.851,148000.0
2010-01-20 14:30:00,14.85,14.89,14.85,14.89,205500.0,11.851,11.883,11.851,11.883,205500.0
2010-01-20 15:00:00,14.89,14.9,14.87,14.9,300000.0,11.883,11.8909,11.867,11.8909,300000.0
2010-01-20 15:30:00,14.9,14.93,14.88,14.89,274500.0,11.8909,11.9149,11.875,11.883,274500.0
2010-01-21 09:30:00,14.92,14.99,14.88,14.93,752000.0,11.9069,11.9628,11.875,11.9149,752000.0
2010-01-21 10:00:00,14.93,14.98,14.76,14.77,534500.0,11.9149,11.9548,11.7792,11.7872,534500.0
2010-01-21 10:30:00,14.76,14.8,14.71,14.79,479500.0,11.7792,11.8111,11.7393,11.8032,479500.0
2010-01-21 11:00:00,14.79,14.81,14.74,14.75,381000.0,11.8032,11.8191,11.7633,11.7712,381000.0
2010-01-21 11:30:00,14.75,14.77,14.68,14.7,766000.0,11.7712,11.7872,11.7154,11.7313,766000.0
2010-01-21 12:00:00,14.7,14.78,14.69,14.7,442000.0,11.7313,11.7952,11.7234,11.7313,442000.0
2010-01-21 12:30:00,14.7,14.73,14.7,14.71,208500.0,11.7313,11.7553,11.7313,11.7393,208500.0
2010-01-21 13:00:00,14.72,14.73,14.69,14.71,177000.0,11.7473,11.7553,11.7234,11.7393,177000.0
2010-01-21 13:30:00,14.72,14.74,14.72,14.74,181500.0,11.7473,11.7633,11.7473,11.7633,181500.0
2010-01-21 14:00:00,14.75,14.78,14.72,14.78,202500.0,11.7712,11.7952,11.7473,11.7952,202500.0
2010-01-21 14:30:00,14.77,14.79,14.74,14.76,282500.0,11.7872,11.8032,11.7633,11.7792,282500.0
2010-01-21 15:00:00,14.76,14.76,14.71,14.72,379500.0,11.7792,11.7792,11.7393,11.7473,379500.0
2010-01-21 15:30:00,14.72,14.75,14.7,14.71,723000.0,11.7473,11.7712,11.7313,11.7393,723000.0
2010-01-22 09:30:00,14.7,14.71,14.64,14.66,778000.0,11.7313,11.7393,11.6835,11.6994,778000.0
2010-01-22 10:00:00,14.66,14.67,14.55,14.62,454500.0,11.6994,11.7074,11.6116,11.6675,454500.0
2010-01-22 10:30:00,14.62,14.65,14.59,14.64,275500.0,11.6675,11.6914,11.6436,11.6835,275500.0
2010-01-22 11:00:00,14.64,14.69,14.63,14.69,382500.0,11.6835,11.7234,11.6755,11.7234,382500.0
2010-01-22 11:30:00,14.69,14.71,14.63,14.64,229500.0,11.7234,11.7393,11.6755,11.6835,229500.0
2010-01-22 12:00:00,14.63,14.68,14.62,14.67,183000.0,11.6755,11.7154,11.6675,11.7074,183000.0
2010-01-22 12:30:00,14.67,14.69,14.64,14.66,270000.0,11.7074,11.7234,11.6835,11.6994,270000.0
2010-01-22 13:00:00,14.66,14.66,14.63,14.63,240000.0,11.6994,11.6994,11.6755,11.6755,240000.0
2010-01-22 13:30:00,14.64,14.64,14.59,14.6,288000.0,11.6835,11.6835,11.6436,11.6515,288000.0
2010-01-22 14:00:00,14.6,14.62,14.58,14.58,179500.0,11.6515,11.6675,11.6356,11.6356,179500.0
2010-01-22 14:30:00,14.58,14.6,14.52,14.52,322500.0,11.6356,11.6515,11.5877,11.5877,322500.0
2010-01-22 15:00:00,14.5,14.54,14.42,14.45,594000.0,11.5717,11.6037,11.5079,11.5318,594000.0
2010-01-22 15:30:00,14.45,14.46,14.38,14.4,610000.0,11.5318,11.5398,11.476,11.4919,610000.0
2010-01-25 09:30:00,14.5,14.52,14.47,14.49,505000.0,11.5717,11.5877,11.5478,11.5637,505000.0
2010-01-25 10:00:00,14.48,14.51,14.42,14.48,478500.0,11.5558,11.5797,11.5079,11.5558,478500.0
2010-01-25 10:30:00,14.48,14.48,14.41,14.45,256000.0,11.5558,11.5558,11.4999,11.5318,256000.0
2010-01-25 11:00:00,14.45,14.45,14.36,14.39,208500.0,11.5318,11.5318,11.46,11.4839,208500.0
2010-01-25 11:30:00,14.39,14.41,14.35,14.4,144000.0,11.4839,11.4999,11.452,11.4919,144000.0
2010-01-25 12:00:00,14.39,14.43,14.39,14.42,104000.0,11.4839,11.5159,11.4839,11.5079,104000.0
2010-01-25 12:30:00,14.41,14.45,14.41,14.45,113500.0,11.4999,11.5318,11.4999,11.5318,113500.0
2010-01-25 13:00:00,14.44,14.46,14.42,14.46,88500.0,11.5238,11.5398,11.5079,11.5398,88500.0
2010-01-25 13:30:00,14.45,14.45,14.42,14.44,71500.0,11.5318,11.5318,11.5079,11.5238,71500.0
2010-01-25 14:00:00,14.44,14.46,14.44,14.46,90500.0,11.5238,11.5398,11.5238,11.5398,90500.0
2010-01-25 14:30:00,14.45,14.48,14.45,14.48,135500.0,11.5318,11.5558,11.5318,11.5558,135500.0
2010-01-25 15:00:00,14.48,14.48,14.45,14.45,223500.0,11.5558,11.5558,11.5318,11.5318,223500.0
2010-01-25 15:30:00,14.45,14.48,14.42,14.43,559500.0,11.5318,11.5558,11.5079,11.5159,559500.0
2010-01-26 09:30:00,14.42,14.42,14.34,14.36,650500.0,11.5079,11.5079,11.444,11.46,650500.0
2010-01-26 10:00:00,14.36,14.47,14.35,14.43,376000.0,11.46,11.5478,11.452,11.5159,376000.0
2010-01-26 10:30:00,14.43,14.44,14.4,14.42,283500.0,11.5159,11.5238,11.4919,11.5079,283500.0
2010-01-26 11:00:00,14.42,14.46,14.41,14.46,255000.0,11.5079,11.5398,11.4999,11.5398,255000.0
2010-01-26 11:30:00,14.46,14.49,14.45,14.47,126000.0,11.5398,11.5637,11.5318,11.5478,126000.0
2010-01-26 12:00:00,14.47,14.5,14.46,14.49,207500.0,11.5478,11.5717,11.5398,11.5637,207500.0
2010-01-26 12:30:00,14.49,14.52,14.48,14.52,194500.0,11.5637,11.5877,11.5558,11.5877,194500.0
2010-01-26 13:00:00,14.51,14.51,14.48,14.48,140500.0,11.5797,11.5797,11.5558,11.5558,140500.0
2010-01-26 13:30:00,14.48,14.51,14.48,14.51,191000.0,11.5558,11.5797,11.5558,11.5797,191000.0
2010-01-26 14:00:00,14.51,14.51,14.47,14.47,315500.0,11.5797,11.5797,11.5478,11.5478,315500.0
2010-01-26 14:30:00,14.47,14.49,14.46,14.48,421000.0,11.5478,11.5637,11.5398,11.5558,421000.0
2010-01-26 15:00:00,14.48,14.48,14.42,14.43,341500.0,11.5558,11.5558,11.5079,11.5159,341500.0
2010-01-26 15:30:00,14.43,14.45,14.37,14.38,569500.0,11.5159,11.5318,11.468,11.476,569500.0
2010-01-27 09:30:00,14.34,14.43,14.33,14.36,907500.0,11.444,11.5159,11.4361,11.46,907500.0
2010-01-27 10:00:00,14.34,14.36,14.23,14.3,1087500.0,11.444,11.46,11.3563,11.4121,1087500.0
2010-01-27 10:30:00,14.3,14.33,14.26,14.33,403000.0,11.4121,11.4361,11.3802,11.4361,403000.0
2010-01-27 11:00:00,14.32,14.34,14.29,14.33,287000.0,11.4281,11.444,11.4041,11.4361,287000.0
2010-01-27 11:30:00,14.32,14.33,14.3,14.32,202000.0,11.4281,11.4361,11.4121,11.4281,202000.0
2010-01-27 12:00:00,14.32,14.33,14.29,14.3,117000.0,11.4281,11.4361,11.4041,11.4121,117000.0
2010-01-27 12:30:00,14.3,14.3,14.26,14.27,184000.0,11.4121,11.4121,11.3802,11.3882,184000.0
2010-01-27 13:00:00,14.27,14.28,14.24,14.24,134000.0,11.3882,11.3962,11.3642,11.3642,134000.0
2010-01-27 13:30:00,14.24,14.26,14.24,14.26,109000.0,11.3642,11.3802,11.3642,11.3802,109000.0
2010-01-27 14:00:00,14.26,14.31,14.2,14.25,627500.0,11.3802,11.4201,11.3323,11.3722,627500.0
2010-01-27 14:30:00,14.26,14.36,14.25,14.34,431500.0,11.3802,11.46,11.3722,11.444,431500.0
2010-01-27 15:00:00,14.34,14.36,14.27,14.36,382500.0,11.444,11.46,11.3882,11.46,382500.0
2010-01-27 15:30:00,14.36,14.42,14.36,14.4,586500.0,11.46,11.5079,11.46,11.4919,586500.0
2010-01-28 09:30:00,14.43,14.44,14.32,14.36,712000.0,11.5159,11.5238,11.4281,11.46,712000.0
2010-01-28 10:00:00,14.36,14.36,14.26,14.3,566000.0,11.46,11.46,11.3802,11.4121,566000.0
2010-01-28 10:30:00,14.29,14.32,14.24,14.26,324500.0,11.4041,11.4281,11.3642,11.3802,324500.0
2010-01-28 11:00:00,14.26,14.26,14.19,14.19,355000.0,11.3802,11.3802,11.3243,11.3243,355000.0
2010-01-28 11:30:00,14.19,14.19,14.11,14.17,285500.0,11.3243,11.3243,11.2605,11.3084,285500.0
2010-01-28 12:00:00,14.17,14.17,14.13,14.14,308000.0,11.3084,11.3084,11.2765,11.2844,308000.0
2010-01-28 12:30:00,14.14,14.21,14.14,14.2,206500.0,11.2844,11.3403,11.2844,11.3323,206500.0
2010-01-28 13:00:00,14.21,14.23,14.2,14.23,222000.0,11.3403,11.3563,11.3323,11.3563,222000.0
2010-01-28 13:30:00,14.23,14.27,14.23,14.23,262500.0,11.3563,11.3882,11.3563,11.3563,262500.0
2010-01-28 14:00:00,14.23,14.24,14.18,14.23,160000.0,11.3563,11.3642,11.3164,11.3563,160000.0
2010-01-28 14:30:00,14.22,14.26,14.2,14.25,178500.0,11.3483,11.3802,11.3323,11.3722,178500.0
2010-01-28 15:00:00,14.24,14.3,14.24,14.27,532500.0,11.3642,11.4121,11.3642,11.3882,532500.0
2010-01-28 15:30:00,14.27,14.32,14.21,14.21,561500.0,11.3882,11.4281,11.3403,11.3403,561500.0
2010-01-29 09:30:00,14.24,14.35,14.23,14.33,548000.0,11.3642,11.452,11.3563,11.4361,548000.0
2010-01-29 10:00:00,14.33,14.39,14.29,14.38,312000.0,11.4361,11.4839,11.4041,11.476,312000.0
2010-01-29 10:30:00,14.38,14.39,14.29,14.32,193500.0,11.476,11.4839,11.4041,11.4281,193500.0
2010-01-29 11:00:00,14.32,14.33,14.25,14.25,329000.0,11.4281,11.4361,11.3722,11.3722,329000.0
2010-01-29 11:30:00,14.26,14.26,14.21,14.21,310000.0,11.3802,11.3802,11.3403,11.3403,310000.0
2010-01-29 12:00:00,14.2,14.22,14.18,14.21,132500.0,11.3323,11.3483,11.3164,11.3403,132500.0
2010-01-29 12:30:00,14.21,14.24,14.18,14.23,151500.0,11.3403,11.3642,11.3164,11.3563,151500.0
2010-01-29 13:00:00,14.24,14.25,14.22,14.24,107000.0,11.3642,11.3722,11.3483,11.3642,107000.0
2010-01-29 13:30:00,14.23,14.24,14.17,14.19,110500.0,11.3563,11.3642,11.3084,11.3243,110500.0
2010-01-29 14:00:00,14.19,14.2,14.16,14.18,191000.0,11.3243,11.3323,11.3004,11.3164,191000.0
2010-01-29 14:30:00,14.18,14.18,14.07,14.11,297500.0,11.3164,11.3164,11.2286,11.2605,297500.0
2010-01-29 15:00:00,14.11,14.11,14.04,14.05,385000.0,11.2605,11.2605,11.2046,11.2126,385000.0
2010-01-29 15:30:00,14.05,14.09,14.01,14.03,944000.0,11.2126,11.2445,11.1807,11.1966,944000.0
2010-02-01 09:30:00,14.04,14.15,14.04,14.12,476000.0,11.2046,11.2924,11.2046,11.2685,476000.0
2010-02-01 10:00:00,14.12,14.18,14.08,14.15,385000.0,11.2685,11.3164,11.2365,11.2924,385000.0
2010-02-01 10:30:00,14.15,14.17,14.11,14.12,305000.0,11.2924,11.3084,11.2605,11.2685,305000.0
2010-02-01 11:00:00,14.11,14.2,14.1,14.19,219000.0,11.2605,11.3323,11.2525,11.3243,219000.0
2010-02-01 11:30:00,14.19,14.19,14.13,14.13,188000.0,11.3243,11.3243,11.2765,11.2765,188000.0
2010-02-01 12:00:00,14.13,14.15,14.13,14.15,97500.0,11.2765,11.2924,11.2765,11.2924,97500.0
2010-02-01 12:30:00,14.15,14.19,14.15,14.18,149000.0,11.2924,11.3243,11.2924,11.3164,149000.0
2010-02-01 13:00:00,14.18,14.2,14.17,14.19,85000.0,11.3164,11.3323,11.3084,11.3243,85000.0
2010-02-01 13:30:00,14.19,14.21,14.17,14.19,88000.0,11.3243,11.3403,11.3084,11.3243,88000.0
2010-02-01 14:00:00,14.19,14.2,14.16,14.19,116500.0,11.3243,11.3323,11.3004,11.3243,116500.0
2010-02-01 14:30:00,14.2,14.21,14.18,14.18,508000.0,11.3323,11.3403,11.3164,11.3164,508000.0
2010-02-01 15:00:00,14.19,14.21,14.17,14.2,695000.0,11.3243,11.3403,11.3084,11.3323,695000.0
2010-02-01 15:30:00,14.2,14.23,14.19,14.23,906500.0,11.3323,11.3563,11.3243,11.3563,906500.0
2010-02-02 09:30:00,14.26,14.29,14.21,14.23,453500.0,11.3802,11.4041,11.3403,11.3563,453500.0
2010-02-02 10:00:00,14.24,14.36,14.2,14.36,301000.0,11.3642,11.46,11.3323,11.46,301000.0
2010-02-02 10:30:00,14.36,14.38,14.33,14.36,160000.0,11.46,11.476,11.4361,11.46,160000.0
2010-02-02 11:00:00,14.36,14.36,14.31,14.35,261000.0,11.46,11.46,11.4201,11.452,261000.0
2010-02-02 11:30:00,14.35,14.36,14.34,14.34,175000.0,11.452,11.46,11.444,11.444,175000.0
2010-02-02 12:00:00,14.33,14.39,14.33,14.39,206500.0,11.4361,11.4839,11.4361,11.4839,206500.0
2010-02-02 12:30:00,14.39,14.39,14.37,14.39,114000.0,11.4839,11.4839,11.468,11.4839,114000.0
2010-02-02 13:00:00,14.4,14.4,14.37,14.4,105500.0,11.4919,11.4919,11.468,11.4919,105500.0
2010-02-02 13:30:00,14.4,14.43,14.39,14.42,157500.0,11.4919,11.5159,11.4839,11.5079,157500.0
2010-02-02 14:00:00,14.42,14.42,14.38,14.4,141000.0,11.5079,11.5079,11.476,11.4919,141000.0
2010-02-02 14:30:00,14.41,14.42,14.4,14.42,174000.0,11.4999,11.5079,11.4919,11.5079,174000.0
2010-02-02 15:00:00,14.42,14.46,14.41,14.44,201000.0,11.5079,11.5398,11.4999,11.5238,201000.0
2010-02-02 15:30:00,14.45,14.45,14.42,14.44,703000.0,11.5318,11.5318,11.5079,11.5238,703000.0
2010-02-03 09:30:00,14.37,14.44,14.37,14.4,6049500.0,11.468,11.5238,11.468,11.4919,6049500.0
2010-02-03 10:00:00,14.41,14.43,14.34,14.34,2959500.0,11.4999,11.5159,11.444,11.444,2959500.0
2010-02-03 10:30:00,14.34,14.37,14.29,14.35,409500.0,11.444,11.468,11.4041,11.452,409500.0
2010-02-03 11:00:00,14.35,14.39,14.35,14.35,86000.0,11.452,11.4839,11.452,11.452,86000.0
2010-02-03 11:30:00,14.35,14.36,14.3,14.3,119500.0,11.452,11.46,11.4121,11.4121,119500.0
2010-02-03 12:00:00,14.29,14.35,14.29,14.31,415500.0,11.4041,11.452,11.4041,11.4201,415500.0
2010-02-03 12:30:00,14.31,14.35,14.31,14.33,191500.0,11.4201,11.452,11.4201,11.4361,191500.0
2010-02-03 13:00:00,14.34,14.38,14.34,14.35,69500.0,11.444,11.476,11.444,11.452,69500.0
2010-02-03 13:30:00,14.36,14.38,14.33,14.34,96500.0,11.46,11.476,11.4361,11.444,96500.0
2010-02-03 14:00:00,14.34,14.35,14.33,14.34,603000.0,11.444,11.452,11.4361,11.444,603000.0
2010-02-03 14:30:00,14.34,14.35,14.32,14.34,157000.0,11.444,11.452,11.4281,11.444,157000.0
2010-02-03 15:00:00,14.34,14.38,14.32,14.34,237000.0,11.444,11.476,11.4281,11.444,237000.0
2010-02-03 15:30:00,14.34,14.37,14.34,14.36,188000.0,11.444,11.468,11.444,11.46,188000.0
2010-02-04 09:30:00,14.24,14.25,14.06,14.07,1066000.0,11.3642,11.3722,11.2206,11.2286,1066000.0
2010-02-04 10:00:00,14.08,14.12,14.04,14.05,572000.0,11.2365,11.2685,11.2046,11.2126,572000.0
2010-02-04 10:30:00,14.05,14.1,14.03,14.04,370000.0,11.2126,11.2525,11.1966,11.2046,370000.0
2010-02-04 11:00:00,14.03,14.1,14.03,14.1,281500.0,11.1966,11.2525,11.1966,11.2525,281500.0
2010-02-04 11:30:00,14.09,14.09,14.01,14.05,413500.0,11.2445,11.2445,11.1807,11.2126,413500.0
2010-02-04 12:00:00,14.05,14.06,14.02,14.03,129000.0,11.2126,11.2206,11.1887,11.1966,129000.0
2010-02-04 12:30:00,14.03,14.03,13.98,14.01,332500.0,11.1966,11.1966,11.1567,11.1807,332500.0
2010-02-04 13:00:00,14.01,14.02,13.99,14.01,72500.0,11.1807,11.1887,11.1647,11.1807,72500.0
2010-02-04 13:30:00,14.02,14.02,13.97,13.98,335500.0,11.1887,11.1887,11.1488,11.1567,335500.0
2010-02-04 14:00:00,13.98,14.02,13.95,14.0,307000.0,11.1567,11.1887,11.1328,11.1727,307000.0
2010-02-04 14:30:00,14.0,14.03,13.99,14.0,174000.0,11.1727,11.1966,11.1647,11.1727,174000.0
2010-02-04 15:00:00,14.0,14.01,13.92,13.93,772000.0,11.1727,11.1807,11.1089,11.1168,772000.0
2010-02-04 15:30:00,13.93,13.95,13.89,13.89,308000.0,11.1168,11.1328,11.0849,11.0849,308000.0
2010-02-05 09:30:00,13.89,13.91,13.78,13.78,878500.0,11.0849,11.1009,10.9971,10.9971,878500.0
2010-02-05 10:00:00,13.78,13.86,13.74,13.85,491000.0,10.9971,11.061,10.9652,11.053,491000.0
2010-02-05 10:30:00,13.85,13.9,13.85,13.87,298500.0,11.053,11.0929,11.053,11.069,298500.0
2010-02-05 11:00:00,13.87,13.88,13.83,13.84,367000.0,11.069,11.0769,11.037,11.045,367000.0
2010-02-05 11:30:00,13.84,13.85,13.76,13.79,679500.0,11.045,11.053,10.9812,11.0051,679500.0
2010-02-05 12:00:00,13.8,13.84,13.78,13.82,391500.0,11.0131,11.045,10.9971,11.0291,391500.0
2010-02-05 12:30:00,13.82,13.82,13.77,13.82,301500.0,11.0291,11.0291,10.9892,11.0291,301500.0
2010-02-05 13:00:00,13.81,13.81,13.71,13.72,184000.0,11.0211,11.0211,10.9413,10.9493,184000.0
2010-02-05 13:30:00,13.72,13.72,13.61,13.62,508000.0,10.9493,10.9493,10.8615,10.8694,508000.0
2010-02-05 14:00:00,13.63,13.71,13.62,13.7,220000.0,10.8774,10.9413,10.8694,10.9333,220000.0
2010-02-05 14:30:00,13.7,13.72,13.67,13.71,298000.0,10.9333,10.9493,10.9093,10.9413,298000.0
2010-02-05 15:00:00,13.73,13.89,13.73,13.83,431500.0,10.9572,11.0849,10.9572,11.037,431500.0
2010-02-05 15:30:00,13.83,13.92,13.82,13.92,484500.0,11.037,11.1089,11.0291,11.1089,484500.0
2010-02-08 09:30:00,13.91,13.91,13.79,13.86,478500.0,11.1009,11.1009,11.0051,11.061,478500.0
2010-02-08 10:00:00,13.86,13.95,13.85,13.92,406500.0,11.061,11.1328,11.053,11.1089,406500.0
2010-02-08 10:30:00,13.92,13.96,13.9,13.96,268000.0,11.1089,11.1408,11.0929,11.1408,268000.0
2010-02-08 11:00:00,13.98,14.0,13.96,13.97,225000.0,11.1567,11.1727,11.1408,11.1488,225000.0
2010-02-08 11:30:00,13.97,14.01,13.96,13.97,166000.0,11.1488,11.1807,11.1408,11.1488,166000.0
2010-02-08 12:00:00,13.98,13.99,13.94,13.99,124000.0,11.1567,11.1647,11.1248,11.1647,124000.0
2010-02-08 12:30:00,13.99,14.0,13.96,13.98,65000.0,11.1647,11.1727,11.1408,11.1567,65000.0
2010-02-08 13:00:00,13.98,13.98,13.92,13.94,216000.0,11.1567,11.1567,11.1089,11.1248,216000.0
2010-02-08 13:30:00,13.94,13.94,13.89,13.9,105000.0,11.1248,11.1248,11.0849,11.0929,105000.0
2010-02-08 14:00:00,13.92,13.95,13.91,13.94,93000.0,11.1089,11.1328,11.1009,11.1248,93000.0
2010-02-08 14:30:00,13.93,13.93,13.89,13.9,189500.0,11.1168,11.1168,11.0849,11.0929,189500.0
2010-02-08 15:00:00,13.9,13.91,13.86,13.88,143500.0,11.0929,11.1009,11.061,11.0769,143500.0
2010-02-08 15:30:00,13.88,13.89,13.82,13.83,204500.0,11.0769,11.0849,11.0291,11.037,204500.0
2010-02-09 09:30:00,14.0,14.02,13.92,13.94,503000.0,11.1727,11.1887,11.1089,11.1248,503000.0
2010-02-09 10:00:00,13.93,14.01,13.92,13.96,212500.0,11.1168,11.1807,11.1089,11.1408,212500.0
2010-02-09 10:30:00,13.96,13.98,13.91,13.92,315500.0,11.1408,11.1567,11.1009,11.1089,315500.0
2010-02-09 11:00:00,13.91,13.91,13.86,13.87,319000.0,11.1009,11.1009,11.061,11.069,319000.0
2010-02-09 11:30:00,13.87,14.01,13.86,13.97,954000.0,11.069,11.1807,11.061,11.1488,954000.0
2010-02-09 12:00:00,13.97,14.09,13.97,14.05,492500.0,11.1488,11.2445,11.1488,11.2126,492500.0
2010-02-09 12:30:00,14.05,14.07,13.96,14.01,732000.0,11.2126,11.2286,11.1408,11.1807,732000.0
2010-02-09 13:00:00,14.01,14.03,13.99,13.99,192500.0,11.1807,11.1966,11.1647,11.1647,192500.0
2010-02-09 13:30:00,13.99,14.02,13.98,14.01,121500.0,11.1647,11.1887,11.1567,11.1807,121500.0
2010-02-09 14:00:00,14.01,14.01,13.98,13.99,146500.0,11.1807,11.1807,11.1567,11.1647,146500.0
2010-02-09 14:30:00,14.0,14.02,13.96,13.97,217500.0,11.1727,11.1887,11.1408,11.1488,217500.0
2010-02-09 15:00:00,13.98,14.03,13.97,14.02,336000.0,11.1567,11.1966,11.1488,11.1887,336000.0
2010-02-09 15:30:00,14.02,14.03,13.97,14.0,383500.0,11.1887,11.1966,11.1488,11.1727,383500.0
2010-02-10 09:30:00,13.96,14.03,13.93,13.98,703500.0,11.1408,11.1966,11.1168,11.1567,703500.0
2010-02-10 10:00:00,13.98,13.98,13.84,13.86,562000.0,11.1567,11.1567,11.045,11.061,562000.0
2010-02-10 10:30:00,13.85,13.94,13.84,13.93,391500.0,11.053,11.1248,11.045,11.1168,391500.0
2010-02-10 11:00:00,13.94,13.96,13.9,13.95,311000.0,11.1248,11.1408,11.0929,11.1328,311000.0
2010-02-10 11:30:00,13.95,13.96,13.91,13.93,220500.0,11.1328,11.1408,11.1009,11.1168,220500.0
2010-02-10 12:00:00,13.92,14.01,13.92,14.0,251000.0,11.1089,11.1807,11.1089,11.1727,251000.0
2010-02-10 12:30:00,14.01,14.03,13.99,14.01,225000.0,11.1807,11.1966,11.1647,11.1807,225000.0
2010-02-10 13:00:00,14.01,14.08,14.01,14.07,179500.0,11.1807,11.2365,11.1807,11.2286,179500.0
2010-02-10 13:30:00,14.07,14.07,14.02,14.03,209000.0,11.2286,11.2286,11.1887,11.1966,209000.0
2010-02-10 14:00:00,14.03,14.04,14.01,14.03,159000.0,11.1966,11.2046,11.1807,11.1966,159000.0
2010-02-10 14:30:00,14.03,14.03,14.0,14.01,176500.0,11.1966,11.1966,11.1727,11.1807,176500.0
2010-02-10 15:00:00,14.01,14.04,14.0,14.03,176500.0,11.1807,11.2046,11.1727,11.1966,176500.0
2010-02-10 15:30:00,14.02,14.02,13.96,13.99,577500.0,11.1887,11.1887,11.1408,11.1647,577500.0
2010-02-11 09:30:00,13.98,13.98,13.89,13.96,437500.0,11.1567,11.1567,11.0849,11.1408,437500.0
2010-02-11 10:00:00,13.94,14.03,13.93,14.01,260000.0,11.1248,11.1966,11.1168,11.1807,260000.0
2010-02-11 10:30:00,14.01,14.01,13.97,13.97,146000.0,11.1807,11.1807,11.1488,11.1488,146000.0
2010-02-11 11:00:00,13.98,14.08,13.98,14.08,198000.0,11.1567,11.2365,11.1567,11.2365,198000.0
2010-02-11 11:30:00,14.08,14.15,14.07,14.13,211500.0,11.2365,11.2924,11.2286,11.2765,211500.0
2010-02-11 12:00:00,14.13,14.17,14.13,14.14,157500.0,11.2765,11.3084,11.2765,11.2844,157500.0
2010-02-11 12:30:00,14.14,14.15,14.13,14.14,97000.0,11.2844,11.2924,11.2765,11.2844,97000.0
2010-02-11 13:00:00,14.15,14.18,14.14,14.17,161000.0,11.2924,11.3164,11.2844,11.3084,161000.0
2010-02-11 13:30:00,14.17,14.19,14.15,14.16,147000.0,11.3084,11.3243,11.2924,11.3004,147000.0
2010-02-11 14:00:00,14.16,14.19,14.16,14.19,139500.0,11.3004,11.3243,11.3004,11.3243,139500.0
2010-02-11 14:30:00,14.19,14.19,14.16,14.17,284500.0,11.3243,11.3243,11.3004,11.3084,284500.0
2010-02-11 15:00:00,14.18,14.19,14.16,14.16,139000.0,11.3164,11.3243,11.3004,11.3004,139000.0
2010-02-11 15:30:00,14.16,14.19,14.15,14.18,629000.0,11.3004,11.3243,11.2924,11.3164,629000.0
2010-02-12 09:30:00,14.03,14.09,14.0,14.08,578000.0,11.1966,11.2445,11.1727,11.2365,578000.0
2010-02-12 10:00:00,14.08,14.15,14.04,14.13,520500.0,11.2365,11.2924,11.2046,11.2765,520500.0
2010-02-12 10:30:00,14.13,14.15,14.09,14.12,223000.0,11.2765,11.2924,11.2445,11.2685,223000.0
2010-02-12 11:00:00,14.12,14.15,14.1,14.13,219000.0,11.2685,11.2924,11.2525,11.2765,219000.0
2010-02-12 11:30:00,14.13,14.15,14.12,14.14,106500.0,11.2765,11.2924,11.2685,11.2844,106500.0
2010-02-12 12:00:00,14.14,14.24,14.14,14.21,276000.0,11.2844,11.3642,11.2844,11.3403,276000.0
2010-02-12 12:30:00,14.21,14.23,14.2,14.21,285000.0,11.3403,11.3563,11.3323,11.3403,285000.0
2010-02-12 13:00:00,14.21,14.21,14.14,14.17,220500.0,11.3403,11.3403,11.2844,11.3084,220500.0
2010-02-12 13:30:00,14.17,14.2,14.15,14.18,126500.0,11.3084,11.3323,11.2924,11.3164,126500.0
2010-02-12 14:00:00,14.18,14.26,14.18,14.24,253000.0,11.3164,11.3802,11.3164,11.3642,253000.0
2010-02-12 14:30:00,14.24,14.25,14.21,14.22,115000.0,11.3642,11.3722,11.3403,11.3483,115000.0
2010-02-12 15:00:00,14.21,14.23,14.19,14.22,330500.0,11.3403,11.3563,11.3243,11.3483,330500.0
2010-02-12 15:30:00,14.21,14.29,14.2,14.29,772500.0,11.3403,11.4041,11.3323,11.4041,772500.0
2010-02-16 09:30:00,14.44,14.46,14.34,14.38,675000.0,11.5238,11.5398,11.444,11.476,675000.0
2010-02-16 10:00:00,14.38,14.43,14.36,14.42,454500.0,11.476,11.5159,11.46,11.5079,454500.0
2010-02-16 10:30:00,14.42,14.47,14.42,14.42,331000.0,11.5079,11.5478,11.5079,11.5079,331000.0
2010-02-16 11:00:00,14.42,14.45,14.42,14.45,315500.0,11.5079,11.5318,11.5079,11.5318,315500.0
2010-02-16 11:30:00,14.45,14.48,14.45,14.46,320500.0,11.5318,11.5558,11.5318,11.5398,320500.0
2010-02-16 12:00:00,14.46,14.47,14.45,14.47,78500.0,11.5398,11.5478,11.5318,11.5478,78500.0
2010-02-16 12:30:00,14.47,14.47,14.46,14.47,163000.0,11.5478,11.5478,11.5398,11.5478,163000.0
2010-02-16 13:00:00,14.47,14.48,14.46,14.48,239500.0,11.5478,11.5558,11.5398,11.5558,239500.0
2010-02-16 13:30:00,14.48,14.48,14.46,14.48,222500.0,11.5558,11.5558,11.5398,11.5558,222500.0
2010-02-16 14:00:00,14.48,14.48,14.46,14.48,708000.0,11.5558,11.5558,11.5398,11.5558,708000.0
2010-02-16 14:30:00,14.48,14.49,14.46,14.48,224500.0,11.5558,11.5637,11.5398,11.5558,224500.0
2010-02-16 15:00:00,14.48,14.5,14.47,14.49,152000.0,11.5558,11.5717,11.5478,11.5637,152000.0
2010-02-16 15:30:00,14.49,14.53,14.49,14.52,206500.0,11.5637,11.5957,11.5637,11.5877,206500.0
2010-02-17 09:30:00,14.58,14.62,14.57,14.59,566000.0,11.6356,11.6675,11.6276,11.6436,566000.0
2010-02-17 10:00:00,14.59,14.61,14.57,14.61,276000.0,11.6436,11.6595,11.6276,11.6595,276000.0
2010-02-17 10:30:00,14.61,14.64,14.59,14.6,178500.0,11.6595,11.6835,11.6436,11.6515,178500.0
2010-02-17 11:00:00,14.59,14.6,14.55,14.55,266500.0,11.6436,11.6515,11.6116,11.6116,266500.0
2010-02-17 11:30:00,14.55,14.57,14.53,14.56,188000.0,11.6116,11.6276,11.5957,11.6196,188000.0
2010-02-17 12:00:00,14.57,14.6,14.57,14.59,196500.0,11.6276,11.6515,11.6276,11.6436,196500.0
2010-02-17 12:30:00,14.6,14.6,14.58,14.59,181000.0,11.6515,11.6515,11.6356,11.6436,181000.0
2010-02-17 13:00:00,14.59,14.6,14.58,14.6,107500.0,11.6436,11.6515,11.6356,11.6515,107500.0
2010-02-17 13:30:00,14.59,14.59,14.58,14.59,110000.0,11.6436,11.6436,11.6356,11.6436,110000.0
2010-02-17 14:00:00,14.58,14.6,14.56,14.58,304000.0,11.6356,11.6515,11.6196,11.6356,304000.0
2010-02-17 14:30:00,14.58,14.59,14.57,14.59,236000.0,11.6356,11.6436,11.6276,11.6436,236000.0
2010-02-17 15:00:00,14.59,14.61,14.58,14.6,219000.0,11.6436,11.6595,11.6356,11.6515,219000.0
2010-02-17 15:30:00,14.6,14.63,14.59,14.63,169000.0,11.6515,11.6755,11.6436,11.6755,169000.0
2010-02-18 09:30:00,14.63,14.68,14.62,14.66,572000.0,11.6755,11.7154,11.6675,11.6994,572000.0
2010-02-18 10:00:00,14.66,14.68,14.62,14.63,398500.0,11.6994,11.7154,11.6675,11.6755,398500.0
2010-02-18 10:30:00,14.63,14.66,14.61,14.66,143000.0,11.6755,11.6994,11.6595,11.6994,143000.0
2010-02-18 11:00:00,14.65,14.66,14.64,14.64,156000.0,11.6914,11.6994,11.6835,11.6835,156000.0
2010-02-18 11:30:00,14.64,14.65,14.63,14.64,98000.0,11.6835,11.6914,11.6755,11.6835,98000.0
2010-02-18 12:00:00,14.64,14.65,14.63,14.64,129500.0,11.6835,11.6914,11.6755,11.6835,129500.0
2010-02-18 12:30:00,14.64,14.64,14.63,14.64,59500.0,11.6835,11.6835,11.6755,11.6835,59500.0
2010-02-18 13:00:00,14.64,14.65,14.64,14.64,45000.0,11.6835,11.6914,11.6835,11.6835,45000.0
2010-02-18 13:30:00,14.64,14.67,14.64,14.67,125000.0,11.6835,11.7074,11.6835,11.7074,125000.0
2010-02-18 14:00:00,14.67,14.7,14.66,14.69,274000.0,11.7074,11.7313,11.6994,11.7234,274000.0
2010-02-18 14:30:00,14.69,14.71,14.69,14.71,204000.0,11.7234,11.7393,11.7234,11.7393,204000.0
2010-02-18 15:00:00,14.71,14.71,14.69,14.7,183000.0,11.7393,11.7393,11.7234,11.7313,183000.0
2010-02-18 15:30:00,14.7,14.72,14.69,14.72,325000.0,11.7313,11.7473,11.7234,11.7473,325000.0
2010-02-19 09:30:00,14.7,14.74,14.67,14.67,411000.0,11.7313,11.7633,11.7074,11.7074,411000.0
2010-02-19 10:00:00,14.67,14.73,14.66,14.72,289500.0,11.7074,11.7553,11.6994,11.7473,289500.0
2010-02-19 10:30:00,14.72,14.73,14.7,14.72,192500.0,11.7473,11.7553,11.7313,11.7473,192500.0
2010-02-19 11:00:00,14.72,14.77,14.71,14.76,491500.0,11.7473,11.7872,11.7393,11.7792,491500.0
2010-02-19 11:30:00,14.76,14.79,14.75,14.79,268500.0,11.7792,11.8032,11.7712,11.8032,268500.0
2010-02-19 12:00:00,14.79,14.81,14.78,14.8,554500.0,11.8032,11.8191,11.7952,11.8111,554500.0
2010-02-19 12:30:00,14.81,14.81,14.79,14.8,93500.0,11.8191,11.8191,11.8032,11.8111,93500.0
2010-02-19 13:00:00,14.8,14.8,14.78,14.79,117500.0,11.8111,11.8111,11.7952,11.8032,117500.0
2010-02-19 13:30:00,14.79,14.8,14.77,14.79,240000.0,11.8032,11.8111,11.7872,11.8032,240000.0
2010-02-19 14:00:00,14.79,14.79,14.77,14.78,172500.0,11.8032,11.8032,11.7872,11.7952,172500.0
2010-02-19 14:30:00,14.78,14.79,14.77,14.77,267500.0,11.7952,11.8032,11.7872,11.7872,267500.0
2010-02-19 15:00:00,14.77,14.78,14.75,14.75,274000.0,11.7872,11.7952,11.7712,11.7712,274000.0
2010-02-19 15:30:00,14.75,14.8,14.75,14.78,816500.0,11.7712,11.8111,11.7712,11.7952,816500.0
2010-02-22 09:30:00,14.84,14.86,14.75,14.79,526000.0,11.8431,11.859,11.7712,11.8032,526000.0
2010-02-22 10:00:00,14.79,14.81,14.74,14.8,394000.0,11.8032,11.8191,11.7633,11.8111,394000.0
2010-02-22 10:30:00,14.8,14.82,14.79,14.79,258500.0,11.8111,11.8271,11.8032,11.8032,258500.0
2010-02-22 11:00:00,14.79,14.8,14.77,14.77,260500.0,11.8032,11.8111,11.7872,11.7872,260500.0
2010-02-22 11:30:00,14.78,14.78,14.76,14.77,318000.0,11.7952,11.7952,11.7792,11.7872,318000.0
2010-02-22 12:00:00,14.77,14.77,14.76,14.76,168500.0,11.7872,11.7872,11.7792,11.7792,168500.0
2010-02-22 12:30:00,14.76,14.79,14.76,14.78,153500.0,11.7792,11.8032,11.7792,11.7952,153500.0
2010-02-22 13:00:00,14.78,14.79,14.76,14.77,95500.0,11.7952,11.8032,11.7792,11.7872,95500.0
2010-02-22 13:30:00,14.77,14.79,14.77,14.77,113000.0,11.7872,11.8032,11.7872,11.7872,113000.0
2010-02-22 14:00:00,14.77,14.79,14.77,14.79,131500.0,11.7872,11.8032,11.7872,11.8032,131500.0
2010-02-22 14:30:00,14.79,14.81,14.79,14.8,168500.0,11.8032,11.8191,11.8032,11.8111,168500.0
2010-02-22 15:00:00,14.8,14.81,14.8,14.81,155000.0,11.8111,11.8191,11.8111,11.8191,155000.0
2010-02-22 15:30:00,14.81,14.81,14.77,14.78,234000.0,11.8191,11.8191,11.7872,11.7952,234000.0
2010-02-23 09:30:00,14.76,14.78,14.73,14.73,547500.0,11.7792,11.7952,11.7553,11.7553,547500.0
2010-02-23 10:00:00,14.73,14.73,14.6,14.63,514000.0,11.7553,11.7553,11.6515,11.6755,514000.0
2010-02-23 10:30:00,14.63,14.66,14.6,14.65,174500.0,11.6755,11.6994,11.6515,11.6914,174500.0
2010-02-23 11:00:00,14.65,14.66,14.61,14.61,237500.0,11.6914,11.6994,11.6595,11.6595,237500.0
2010-02-23 11:30:00,14.62,14.64,14.6,14.61,185000.0,11.6675,11.6835,11.6515,11.6595,185000.0
2010-02-23 12:00:00,14.61,14.62,14.59,14.59,146000.0,11.6595,11.6675,11.6436,11.6436,146000.0
2010-02-23 12:30:00,14.59,14.6,14.58,14.59,249500.0,11.6436,11.6515,11.6356,11.6436,249500.0
2010-02-23 13:00:00,14.59,14.62,14.58,14.62,240000.0,11.6436,11.6675,11.6356,11.6675,240000.0
2010-02-23 13:30:00,14.62,14.62,14.59,14.6,136500.0,11.6675,11.6675,11.6436,11.6515,136500.0
2010-02-23 14:00:00,14.6,14.62,14.58,14.61,169500.0,11.6515,11.6675,11.6356,11.6595,169500.0
2010-02-23 14:30:00,14.61,14.66,14.6,14.65,231000.0,11.6595,11.6994,11.6515,11.6914,231000.0
2010-02-23 15:00:00,14.64,14.66,14.63,14.65,268500.0,11.6835,11.6994,11.6755,11.6914,268500.0
2010-02-23 15:30:00,14.65,14.65,14.57,14.58,1193000.0,11.6914,11.6914,11.6276,11.6356,1193000.0
2010-02-24 09:30:00,14.63,14.72,14.63,14.71,380000.0,11.6755,11.7473,11.6755,11.7393,380000.0
2010-02-24 10:00:00,14.71,14.71,14.61,14.64,595500.0,11.7393,11.7393,11.6595,11.6835,595500.0
2010-02-24 10:30:00,14.64,14.75,14.63,14.71,373000.0,11.6835,11.7712,11.6755,11.7393,373000.0
2010-02-24 11:00:00,14.71,14.73,14.69,14.7,155500.0,11.7393,11.7553,11.7234,11.7313,155500.0
2010-02-24 11:30:00,14.7,14.72,14.69,14.71,198500.0,11.7313,11.7473,11.7234,11.7393,198500.0
2010-02-24 12:00:00,14.71,14.72,14.68,14.7,170000.0,11.7393,11.7473,11.7154,11.7313,170000.0
2010-02-24 12:30:00,14.7,14.71,14.7,14.7,81000.0,11.7313,11.7393,11.7313,11.7313,81000.0
2010-02-24 13:00:00,14.7,14.74,14.7,14.72,87500.0,11.7313,11.7633,11.7313,11.7473,87500.0
2010-02-24 13:30:00,14.72,14.73,14.71,14.73,88500.0,11.7473,11.7553,11.7393,11.7553,88500.0
2010-02-24 14:00:00,14.73,14.73,14.7,14.7,170500.0,11.7553,11.7553,11.7313,11.7313,170500.0
2010-02-24 14:30:00,14.7,14.7,14.66,14.68,210000.0,11.7313,11.7313,11.6994,11.7154,210000.0
2010-02-24 15:00:00,14.67,14.7,14.67,14.69,342000.0,11.7074,11.7313,11.7074,11.7234,342000.0
2010-02-24 15:30:00,14.69,14.73,14.68,14.73,298000.0,11.7234,11.7553,11.7154,11.7553,298000.0
2010-02-25 09:30:00,14.53,14.54,14.48,14.53,529500.0,11.5957,11.6037,11.5558,11.5957,529500.0
2010-02-25 10:00:00,14.52,14.57,14.5,14.56,222500.0,11.5877,11.6276,11.5717,11.6196,222500.0
2010-02-25 10:30:00,14.56,14.59,14.55,14.56,145500.0,11.6196,11.6436,11.6116,11.6196,145500.0
2010-02-25 11:00:00,14.56,14.59,14.55,14.56,216000.0,11.6196,11.6436,11.6116,11.6196,216000.0
2010-02-25 11:30:00,14.56,14.56,14.53,14.54,156000.0,11.6196,11.6196,11.5957,11.6037,156000.0
2010-02-25 12:00:00,14.54,14.57,14.54,14.56,82500.0,11.6037,11.6276,11.6037,11.6196,82500.0
2010-02-25 12:30:00,14.57,14.6,14.56,14.59,257500.0,11.6276,11.6515,11.6196,11.6436,257500.0
2010-02-25 13:00:00,14.59,14.6,14.57,14.59,155500.0,11.6436,11.6515,11.6276,11.6436,155500.0
2010-02-25 13:30:00,14.59,14.7,14.59,14.69,313500.0,11.6436,11.7313,11.6436,11.7234,313500.0
2010-02-25 14:00:00,14.69,14.72,14.66,14.66,313500.0,11.7234,11.7473,11.6994,11.6994,313500.0
2010-02-25 14:30:00,14.67,14.7,14.66,14.68,315500.0,11.7074,11.7313,11.6994,11.7154,315500.0
2010-02-25 15:00:00,14.68,14.73,14.67,14.72,347500.0,11.7154,11.7553,11.7074,11.7473,347500.0
2010-02-25 15:30:00,14.72,14.76,14.71,14.75,759500.0,11.7473,11.7792,11.7393,11.7712,759500.0
2010-02-26 09:30:00,14.77,14.77,14.68,14.72,446000.0,11.7872,11.7872,11.7154,11.7473,446000.0
2010-02-26 10:00:00,14.7,14.73,14.64,14.73,585500.0,11.7313,11.7553,11.6835,11.7553,585500.0
2010-02-26 10:30:00,14.74,14.77,14.72,14.73,302500.0,11.7633,11.7872,11.7473,11.7553,302500.0
2010-02-26 11:00:00,14.73,14.76,14.72,14.73,187000.0,11.7553,11.7792,11.7473,11.7553,187000.0
2010-02-26 11:30:00,14.73,14.76,14.72,14.73,252500.0,11.7553,11.7792,11.7473,11.7553,252500.0
2010-02-26 12:00:00,14.73,14.73,14.7,14.71,131500.0,11.7553,11.7553,11.7313,11.7393,131500.0
2010-02-26 12:30:00,14.71,14.72,14.69,14.71,161000.0,11.7393,11.7473,11.7234,11.7393,161000.0
2010-02-26 13:00:00,14.71,14.74,14.7,14.74,70000.0,11.7393,11.7633,11.7313,11.7633,70000.0
2010-02-26 13:30:00,14.74,14.76,14.73,14.75,134500.0,11.7633,11.7792,11.7553,11.7712,134500.0
2010-02-26 14:00:00,14.75,14.75,14.74,14.75,107000.0,11.7712,11.7712,11.7633,11.7712,107000.0
2010-02-26 14:30:00,14.75,14.76,14.74,14.76,91500.0,11.7712,11.7792,11.7633,11.7792,91500.0
2010-02-26 15:00:00,14.76,14.78,14.75,14.77,164500.0,11.7792,11.7952,11.7712,11.7872,164500.0
2010-02-26 15:30:00,14.76,14.78,14.74,14.75,700500.0,11.7792,11.7952,11.7633,11.7712,700500.0
2010-03-01 09:30:00,14.81,14.92,14.81,14.88,879000.0,11.8191,11.9069,11.8191,11.875,879000.0
2010-03-01 10:00:00,14.88,14.95,14.86,14.92,767500.0,11.875,11.9309,11.859,11.9069,767500.0
2010-03-01 10:30:00,14.92,14.95,14.9,14.94,510000.0,11.9069,11.9309,11.8909,11.9229,510000.0
2010-03-01 11:00:00,14.94,14.98,14.94,14.96,460000.0,11.9229,11.9548,11.9229,11.9388,460000.0
2010-03-01 11:30:00,14.96,14.98,14.95,14.98,431500.0,11.9388,11.9548,11.9309,11.9548,431500.0
2010-03-01 12:00:00,14.98,15.0,14.98,14.98,366000.0,11.9548,11.9708,11.9548,11.9548,366000.0
2010-03-01 12:30:00,14.98,14.99,14.97,14.97,307000.0,11.9548,11.9628,11.9468,11.9468,307000.0
2010-03-01 13:00:00,14.97,14.98,14.96,14.98,264500.0,11.9468,11.9548,11.9388,11.9548,264500.0
2010-03-01 13:30:00,14.98,15.0,14.98,15.0,250000.0,11.9548,11.9708,11.9548,11.9708,250000.0
2010-03-01 14:00:00,14.99,15.01,14.99,15.0,1889000.0,11.9628,11.9787,11.9628,11.9708,1889000.0
2010-03-01 14:30:00,15.0,15.0,14.97,14.98,208500.0,11.9708,11.9708,11.9468,11.9548,208500.0
2010-03-01 15:00:00,14.98,14.99,14.96,14.98,389000.0,11.9548,11.9628,11.9388,11.9548,389000.0
2010-03-01 15:30:00,14.98,15.01,14.97,15.01,1582500.0,11.9548,11.9787,11.9468,11.9787,1582500.0
2010-03-02 09:30:00,15.06,15.1,15.05,15.08,632500.0,12.0186,12.0506,12.0107,12.0346,632500.0
2010-03-02 10:00:00,15.08,15.1,15.04,15.07,566000.0,12.0346,12.0506,12.0027,12.0266,566000.0
2010-03-02 10:30:00,15.07,15.1,15.07,15.09,428500.0,12.0266,12.0506,12.0266,12.0426,428500.0
2010-03-02 11:00:00,15.08,15.12,15.08,15.11,304500.0,12.0346,12.0665,12.0346,12.0585,304500.0
2010-03-02 11:30:00,15.12,15.13,15.1,15.12,309000.0,12.0665,12.0745,12.0506,12.0665,309000.0
2010-03-02 12:00:00,15.12,15.12,15.09,15.1,252000.0,12.0665,12.0665,12.0426,12.0506,252000.0
2010-03-02 12:30:00,15.1,15.11,15.09,15.11,227500.0,12.0506,12.0585,12.0426,12.0585,227500.0
2010-03-02 13:00:00,15.11,15.12,15.11,15.12,295500.0,12.0585,12.0665,12.0585,12.0665,295500.0
2010-03-02 13:30:00,15.12,15.16,15.12,15.15,402000.0,12.0665,12.0984,12.0665,12.0905,402000.0
2010-03-02 14:00:00,15.16,15.17,15.14,15.14,608500.0,12.0984,12.1064,12.0825,12.0825,608500.0
2010-03-02 14:30:00,15.14,15.15,15.12,15.12,851000.0,12.0825,12.0905,12.0665,12.0665,851000.0
2010-03-02 15:00:00,15.12,15.15,15.11,15.11,735500.0,12.0665,12.0905,12.0585,12.0585,735500.0
2010-03-02 15:30:00,15.11,15.12,15.09,15.11,717000.0,12.0585,12.0665,12.0426,12.0585,717000.0
2010-03-03 09:30:00,15.18,15.2,15.14,15.18,389500.0,12.1144,12.1304,12.0825,12.1144,389500.0
2010-03-03 10:00:00,15.18,15.2,15.16,15.18,360500.0,12.1144,12.1304,12.0984,12.1144,360500.0
2010-03-03 10:30:00,15.17,15.23,15.17,15.22,229000.0,12.1064,12.1543,12.1064,12.1463,229000.0
2010-03-03 11:00:00,15.22,15.26,15.22,15.26,5061000.0,12.1463,12.1782,12.1463,12.1782,5061000.0
2010-03-03 11:30:00,15.26,15.26,15.24,15.24,880500.0,12.1782,12.1782,12.1623,12.1623,880500.0
2010-03-03 12:00:00,15.24,15.24,15.22,15.22,438000.0,12.1623,12.1623,12.1463,12.1463,438000.0
2010-03-03 12:30:00,15.23,15.23,15.19,15.19,415500.0,12.1543,12.1543,12.1224,12.1224,415500.0
2010-03-03 13:00:00,15.19,15.21,15.19,15.2,157500.0,12.1224,12.1383,12.1224,12.1304,157500.0
2010-03-03 13:30:00,15.19,15.23,15.19,15.23,6586500.0,12.1224,12.1543,12.1224,12.1543,6586500.0
2010-03-03 14:00:00,15.22,15.23,15.18,15.19,520000.0,12.1463,12.1543,12.1144,12.1224,520000.0
2010-03-03 14:30:00,15.19,15.2,15.13,15.15,344500.0,12.1224,12.1304,12.0745,12.0905,344500.0
2010-03-03 15:00:00,15.14,15.16,15.14,15.15,321500.0,12.0825,12.0984,12.0825,12.0905,321500.0
2010-03-03 15:30:00,15.15,15.18,15.14,15.17,594000.0,12.0905,12.1144,12.0825,12.1064,594000.0
2010-03-04 09:30:00,15.19,15.24,15.19,15.24,345500.0,12.1224,12.1623,12.1224,12.1623,345500.0
2010-03-04 10:00:00,15.22,15.24,15.17,15.19,196500.0,12.1463,12.1623,12.1064,12.1224,196500.0
2010-03-04 10:30:00,15.19,15.19,15.12,15.15,499500.0,12.1224,12.1224,12.0665,12.0905,499500.0
2010-03-04 11:00:00,15.15,15.17,15.14,15.16,396000.0,12.0905,12.1064,12.0825,12.0984,396000.0
2010-03-04 11:30:00,15.16,15.17,15.14,15.16,280000.0,12.0984,12.1064,12.0825,12.0984,280000.0
2010-03-04 12:00:00,15.16,15.16,15.14,15.15,307000.0,12.0984,12.0984,12.0825,12.0905,307000.0
2010-03-04 12:30:00,15.16,15.16,15.13,15.15,192000.0,12.0984,12.0984,12.0745,12.0905,192000.0
2010-03-04 13:00:00,15.15,15.17,15.14,15.14,178000.0,12.0905,12.1064,12.0825,12.0825,178000.0
2010-03-04 13:30:00,15.14,15.15,15.12,15.14,364500.0,12.0825,12.0905,12.0665,12.0825,364500.0
2010-03-04 14:00:00,15.14,15.15,15.13,15.14,370000.0,12.0825,12.0905,12.0745,12.0825,370000.0
2010-03-04 14:30:00,15.14,15.15,15.14,15.15,352000.0,12.0825,12.0905,12.0825,12.0905,352000.0
2010-03-04 15:00:00,15.15,15.16,15.14,15.16,346500.0,12.0905,12.0984,12.0825,12.0984,346500.0
2010-03-04 15:30:00,15.17,15.19,15.16,15.17,580500.0,12.1064,12.1224,12.0984,12.1064,580500.0
2010-03-05 09:30:00,15.26,15.31,15.24,15.3,372500.0,12.1782,12.2182,12.1623,12.2102,372500.0
2010-03-05 10:00:00,15.31,15.35,15.29,15.34,870500.0,12.2182,12.2501,12.2022,12.2421,870500.0
2010-03-05 10:30:00,15.35,15.35,15.32,15.34,314000.0,12.2501,12.2501,12.2261,12.2421,314000.0
2010-03-05 11:00:00,15.34,15.36,15.34,15.35,401500.0,12.2421,12.2581,12.2421,12.2501,401500.0
2010-03-05 11:30:00,15.35,15.35,15.33,15.34,278000.0,12.2501,12.2501,12.2341,12.2421,278000.0
2010-03-05 12:00:00,15.34,15.35,15.34,15.35,438000.0,12.2421,12.2501,12.2421,12.2501,438000.0
2010-03-05 12:30:00,15.35,15.36,15.35,15.36,342000.0,12.2501,12.2581,12.2501,12.2581,342000.0
2010-03-05 13:00:00,15.36,15.37,15.35,15.36,233500.0,12.2581,12.266,12.2501,12.2581,233500.0
2010-03-05 13:30:00,15.36,15.37,15.35,15.36,272500.0,12.2581,12.266,12.2501,12.2581,272500.0
2010-03-05 14:00:00,15.36,15.37,15.35,15.36,198000.0,12.2581,12.266,12.2501,12.2581,198000.0
2010-03-05 14:30:00,15.35,15.39,15.35,15.38,365500.0,12.2501,12.282,12.2501,12.274,365500.0
2010-03-05 15:00:00,15.38,15.4,15.37,15.38,235000.0,12.274,12.29,12.266,12.274,235000.0
2010-03-05 15:30:00,15.38,15.4,15.37,15.39,378000.0,12.274,12.29,12.266,12.282,378000.0
2010-03-08 09:30:00,15.4,15.45,15.39,15.4,712500.0,12.29,12.3299,12.282,12.29,712500.0
2010-03-08 10:00:00,15.4,15.44,15.39,15.43,349500.0,12.29,12.3219,12.282,12.3139,349500.0
2010-03-08 10:30:00,15.43,15.43,15.41,15.43,182500.0,12.3139,12.3139,12.298,12.3139,182500.0
2010-03-08 11:00:00,15.43,15.44,15.4,15.4,244000.0,12.3139,12.3219,12.29,12.29,244000.0
2010-03-08 11:30:00,15.4,15.42,15.39,15.41,160500.0,12.29,12.3059,12.282,12.298,160500.0
2010-03-08 12:00:00,15.41,15.43,15.41,15.42,145000.0,12.298,12.3139,12.298,12.3059,145000.0
2010-03-08 12:30:00,15.42,15.43,15.4,15.42,112000.0,12.3059,12.3139,12.29,12.3059,112000.0
2010-03-08 13:00:00,15.43,15.44,15.42,15.43,162000.0,12.3139,12.3219,12.3059,12.3139,162000.0
2010-03-08 13:30:00,15.43,15.45,15.43,15.45,264500.0,12.3139,12.3299,12.3139,12.3299,264500.0
2010-03-08 14:00:00,15.45,15.45,15.43,15.44,178000.0,12.3299,12.3299,12.3139,12.3219,178000.0
2010-03-08 14:30:00,15.44,15.45,15.43,15.43,308500.0,12.3219,12.3299,12.3139,12.3139,308500.0
2010-03-08 15:00:00,15.43,15.43,15.42,15.43,211000.0,12.3139,12.3139,12.3059,12.3139,211000.0
2010-03-08 15:30:00,15.43,15.44,15.42,15.43,188000.0,12.3139,12.3219,12.3059,12.3139,188000.0
2010-03-09 09:30:00,15.38,15.45,15.38,15.45,428500.0,12.274,12.3299,12.274,12.3299,428500.0
2010-03-09 10:00:00,15.45,15.47,15.43,15.45,192500.0,12.3299,12.3458,12.3139,12.3299,192500.0
2010-03-09 10:30:00,15.45,15.47,15.45,15.47,288000.0,12.3299,12.3458,12.3299,12.3458,288000.0
2010-03-09 11:00:00,15.47,15.47,15.44,15.46,449500.0,12.3458,12.3458,12.3219,12.3379,449500.0
2010-03-09 11:30:00,15.46,15.49,15.46,15.48,259000.0,12.3379,12.3618,12.3379,12.3538,259000.0
2010-03-09 12:00:00,15.48,15.51,15.48,15.51,505000.0,12.3538,12.3778,12.3538,12.3778,505000.0
2010-03-09 12:30:00,15.51,15.53,15.5,15.53,251000.0,12.3778,12.3937,12.3698,12.3937,251000.0
2010-03-09 13:00:00,15.53,15.53,15.51,15.51,300000.0,12.3937,12.3937,12.3778,12.3778,300000.0
2010-03-09 13:30:00,15.51,15.52,15.49,15.49,523500.0,12.3778,12.3857,12.3618,12.3618,523500.0
2010-03-09 14:00:00,15.49,15.51,15.49,15.51,151500.0,12.3618,12.3778,12.3618,12.3778,151500.0
2010-03-09 14:30:00,15.51,15.51,15.46,15.46,317000.0,12.3778,12.3778,12.3379,12.3379,317000.0
2010-03-09 15:00:00,15.46,15.47,15.39,15.41,494000.0,12.3379,12.3458,12.282,12.298,494000.0
2010-03-09 15:30:00,15.41,15.46,15.41,15.44,556500.0,12.298,12.3379,12.298,12.3219,556500.0
2010-03-10 09:30:00,15.45,15.48,15.43,15.46,348000.0,12.3299,12.3538,12.3139,12.3379,348000.0
2010-03-10 10:00:00,15.47,15.53,15.47,15.53,343500.0,12.3458,12.3937,12.3458,12.3937,343500.0
2010-03-10 10:30:00,15.53,15.56,15.53,15.55,300000.0,12.3937,12.4177,12.3937,12.4097,300000.0
2010-03-10 11:00:00,15.55,15.57,15.54,15.55,495500.0,12.4097,12.4256,12.4017,12.4097,495500.0
2010-03-10 11:30:00,15.55,15.57,15.51,15.54,580000.0,12.4097,12.4256,12.3778,12.4017,580000.0
2010-03-10 12:00:00,15.53,15.54,15.47,15.47,327000.0,12.3937,12.4017,12.3458,12.3458,327000.0
2010-03-10 12:30:00,15.46,15.51,15.45,15.51,239000.0,12.3379,12.3778,12.3299,12.3778,239000.0
2010-03-10 13:00:00,15.5,15.52,15.49,15.5,361500.0,12.3698,12.3857,12.3618,12.3698,361500.0
2010-03-10 13:30:00,15.5,15.52,15.49,15.5,156000.0,12.3698,12.3857,12.3618,12.3698,156000.0
2010-03-10 14:00:00,15.5,15.54,15.49,15.54,177500.0,12.3698,12.4017,12.3618,12.4017,177500.0
2010-03-10 14:30:00,15.54,15.55,15.52,15.52,265000.0,12.4017,12.4097,12.3857,12.3857,265000.0
2010-03-10 15:00:00,15.52,15.54,15.51,15.51,344500.0,12.3857,12.4017,12.3778,12.3778,344500.0
2010-03-10 15:30:00,15.51,15.56,15.49,15.56,535500.0,12.3778,12.4177,12.3618,12.4177,535500.0
2010-03-11 09:30:00,15.49,15.5,15.44,15.47,477500.0,12.3618,12.3698,12.3219,12.3458,477500.0
2010-03-11 10:00:00,15.47,15.53,15.47,15.52,382000.0,12.3458,12.3937,12.3458,12.3857,382000.0
2010-03-11 10:30:00,15.52,15.57,15.52,15.57,415000.0,12.3857,12.4256,12.3857,12.4256,415000.0
2010-03-11 11:00:00,15.57,15.57,15.54,15.55,234000.0,12.4256,12.4256,12.4017,12.4097,234000.0
2010-03-11 11:30:00,15.55,15.55,15.53,15.55,279000.0,12.4097,12.4097,12.3937,12.4097,279000.0
2010-03-11 12:00:00,15.54,15.55,15.52,15.53,402500.0,12.4017,12.4097,12.3857,12.3937,402500.0
2010-03-11 12:30:00,15.53,15.55,15.53,15.55,219000.0,12.3937,12.4097,12.3937,12.4097,219000.0
2010-03-11 13:00:00,15.55,15.56,15.54,15.56,229500.0,12.4097,12.4177,12.4017,12.4177,229500.0
2010-03-11 13:30:00,15.56,15.57,15.55,15.56,258000.0,12.4177,12.4256,12.4097,12.4177,258000.0
2010-03-11 14:00:00,15.55,15.56,15.55,15.56,213000.0,12.4097,12.4177,12.4097,12.4177,213000.0
2010-03-11 14:30:00,15.56,15.57,15.55,15.56,241000.0,12.4177,12.4256,12.4097,12.4177,241000.0
2010-03-11 15:00:00,15.56,15.61,15.56,15.6,781500.0,12.4177,12.4576,12.4177,12.4496,781500.0
2010-03-11 15:30:00,15.6,15.64,15.6,15.64,497500.0,12.4496,12.4815,12.4496,12.4815,497500.0
2010-03-12 09:30:00,15.7,15.7,15.62,15.63,634000.0,12.5294,12.5294,12.4655,12.4735,634000.0
2010-03-12 10:00:00,15.64,15.64,15.55,15.59,441500.0,12.4815,12.4815,12.4097,12.4416,441500.0
2010-03-12 10:30:00,15.59,15.62,15.58,15.61,517000.0,12.4416,12.4655,12.4336,12.4576,517000.0
2010-03-12 11:00:00,15.61,15.66,15.6,15.65,429000.0,12.4576,12.4975,12.4496,12.4895,429000.0
2010-03-12 11:30:00,15.64,15.65,15.62,15.63,264000.0,12.4815,12.4895,12.4655,12.4735,264000.0
2010-03-12 12:00:00,15.62,15.64,15.62,15.64,295500.0,12.4655,12.4815,12.4655,12.4815,295500.0
2010-03-12 12:30:00,15.63,15.64,15.6,15.64,299000.0,12.4735,12.4815,12.4496,12.4815,299000.0
2010-03-12 13:00:00,15.64,15.65,15.64,15.64,87500.0,12.4815,12.4895,12.4815,12.4815,87500.0
2010-03-12 13:30:00,15.65,15.66,15.64,15.65,106500.0,12.4895,12.4975,12.4815,12.4895,106500.0
2010-03-12 14:00:00,15.66,15.66,15.64,15.64,116000.0,12.4975,12.4975,12.4815,12.4815,116000.0
2010-03-12 14:30:00,15.64,15.65,15.62,15.63,339000.0,12.4815,12.4895,12.4655,12.4735,339000.0
2010-03-12 15:00:00,15.63,15.63,15.6,15.6,226500.0,12.4735,12.4735,12.4496,12.4496,226500.0
2010-03-12 15:30:00,15.6,15.67,15.6,15.67,615000.0,12.4496,12.5054,12.4496,12.5054,615000.0
2010-03-15 09:30:00,15.66,15.68,15.62,15.62,354000.0,12.4975,12.5134,12.4655,12.4655,354000.0
2010-03-15 10:00:00,15.61,15.65,15.59,15.63,242500.0,12.4576,12.4895,12.4416,12.4735,242500.0
2010-03-15 10:30:00,15.63,15.63,15.6,15.62,171000.0,12.4735,12.4735,12.4496,12.4655,171000.0
2010-03-15 11:00:00,15.62,15.63,15.54,15.54,421000.0,12.4655,12.4735,12.4017,12.4017,421000.0
2010-03-15 11:30:00,15.54,15.55,15.51,15.52,216500.0,12.4017,12.4097,12.3778,12.3857,216500.0
2010-03-15 12:00:00,15.51,15.55,15.51,15.55,159000.0,12.3778,12.4097,12.3778,12.4097,159000.0
2010-03-15 12:30:00,15.54,15.57,15.54,15.56,194500.0,12.4017,12.4256,12.4017,12.4177,194500.0
2010-03-15 13:00:00,15.56,15.57,15.55,15.56,145500.0,12.4177,12.4256,12.4097,12.4177,145500.0
2010-03-15 13:30:00,15.56,15.58,15.56,15.56,164500.0,12.4177,12.4336,12.4177,12.4177,164500.0
2010-03-15 14:00:00,15.56,15.56,15.54,15.55,143000.0,12.4177,12.4177,12.4017,12.4097,143000.0
2010-03-15 14:30:00,15.55,15.59,15.54,15.57,200500.0,12.4097,12.4416,12.4017,12.4256,200500.0
2010-03-15 15:00:00,15.57,15.62,15.57,15.62,288000.0,12.4256,12.4655,12.4256,12.4655,288000.0
2010-03-15 15:30:00,15.62,15.66,15.61,15.63,265500.0,12.4655,12.4975,12.4576,12.4735,265500.0
2010-03-16 09:30:00,15.69,15.69,15.63,15.68,344500.0,12.5214,12.5214,12.4735,12.5134,344500.0
2010-03-16 10:00:00,15.68,15.69,15.65,15.68,173000.0,12.5134,12.5214,12.4895,12.5134,173000.0
2010-03-16 10:30:00,15.68,15.75,15.68,15.74,352500.0,12.5134,12.5693,12.5134,12.5613,352500.0
2010-03-16 11:00:00,15.74,15.76,15.72,15.74,312000.0,12.5613,12.5773,12.5454,12.5613,312000.0
2010-03-16 11:30:00,15.74,15.75,15.73,15.75,125500.0,12.5613,12.5693,12.5533,12.5693,125500.0
2010-03-16 12:00:00,15.75,15.76,15.74,15.75,152500.0,12.5693,12.5773,12.5613,12.5693,152500.0
2010-03-16 12:30:00,15.75,15.75,15.73,15.73,100500.0,12.5693,12.5693,12.5533,12.5533,100500.0
2010-03-16 13:00:00,15.74,15.74,15.73,15.73,153000.0,12.5613,12.5613,12.5533,12.5533,153000.0
2010-03-16 13:30:00,15.74,15.74,15.73,15.74,188500.0,12.5613,12.5613,12.5533,12.5613,188500.0
2010-03-16 14:00:00,15.73,15.77,15.72,15.76,418000.0,12.5533,12.5853,12.5454,12.5773,418000.0
2010-03-16 14:30:00,15.76,15.76,15.7,15.74,535500.0,12.5773,12.5773,12.5294,12.5613,535500.0
2010-03-16 15:00:00,15.74,15.77,15.73,15.77,547000.0,12.5613,12.5853,12.5533,12.5853,547000.0
2010-03-16 15:30:00,15.77,15.81,15.76,15.81,1041000.0,12.5853,12.6172,12.5773,12.6172,1041000.0
2010-03-17 09:30:00,15.86,15.92,15.85,15.92,840500.0,12.6571,12.705,12.6491,12.705,840500.0
2010-03-17 10:00:00,15.92,15.92,15.88,15.89,333000.0,12.705,12.705,12.673,12.681,333000.0
2010-03-17 10:30:00,15.89,15.91,15.89,15.9,167000.0,12.681,12.697,12.681,12.689,167000.0
2010-03-17 11:00:00,15.9,15.94,15.9,15.92,646000.0,12.689,12.7209,12.689,12.705,646000.0
2010-03-17 11:30:00,15.92,15.93,15.91,15.92,287000.0,12.705,12.7129,12.697,12.705,287000.0
2010-03-17 12:00:00,15.92,15.93,15.92,15.92,168000.0,12.705,12.7129,12.705,12.705,168000.0
2010-03-17 12:30:00,15.92,15.93,15.92,15.93,122000.0,12.705,12.7129,12.705,12.7129,122000.0
2010-03-17 13:00:00,15.93,15.96,15.93,15.95,110000.0,12.7129,12.7369,12.7129,12.7289,110000.0
2010-03-17 13:30:00,15.95,15.99,15.95,15.97,507000.0,12.7289,12.7608,12.7289,12.7449,507000.0
2010-03-17 14:00:00,15.97,15.98,15.96,15.97,172500.0,12.7449,12.7528,12.7369,12.7449,172500.0
2010-03-17 14:30:00,15.97,15.97,15.92,15.92,300000.0,12.7449,12.7449,12.705,12.705,300000.0
2010-03-17 15:00:00,15.92,15.94,15.89,15.91,522000.0,12.705,12.7209,12.681,12.697,522000.0
2010-03-17 15:30:00,15.91,15.93,15.89,15.92,275000.0,12.697,12.7129,12.681,12.705,275000.0
2010-03-18 09:30:00,15.93,15.96,15.92,15.94,909500.0,12.7129,12.7369,12.705,12.7209,909500.0
2010-03-18 10:00:00,15.94,15.96,15.91,15.92,194500.0,12.7209,12.7369,12.697,12.705,194500.0
2010-03-18 10:30:00,15.92,15.93,15.89,15.93,186000.0,12.705,12.7129,12.681,12.7129,186000.0
2010-03-18 11:00:00,15.93,15.95,15.92,15.92,166500.0,12.7129,12.7289,12.705,12.705,166500.0
2010-03-18 11:30:00,15.92,15.93,15.87,15.87,393000.0,12.705,12.7129,12.6651,12.6651,393000.0
2010-03-18 12:00:00,15.87,15.87,15.84,15.85,219000.0,12.6651,12.6651,12.6411,12.6491,219000.0
2010-03-18 12:30:00,15.85,15.85,15.83,15.84,101500.0,12.6491,12.6491,12.6331,12.6411,101500.0
2010-03-18 13:00:00,15.84,15.87,15.84,15.86,139000.0,12.6411,12.6651,12.6411,12.6571,139000.0
2010-03-18 13:30:00,15.86,15.87,15.84,15.85,109000.0,12.6571,12.6651,12.6411,12.6491,109000.0
2010-03-18 14:00:00,15.86,15.86,15.85,15.86,411000.0,12.6571,12.6571,12.6491,12.6571,411000.0
2010-03-18 14:30:00,15.86,15.88,15.83,15.85,478500.0,12.6571,12.673,12.6331,12.6491,478500.0
2010-03-18 15:00:00,15.85,15.86,15.83,15.85,325000.0,12.6491,12.6571,12.6331,12.6491,325000.0
2010-03-18 15:30:00,15.85,15.87,15.84,15.85,416500.0,12.6491,12.6651,12.6411,12.6491,416500.0
2010-03-19 09:30:00,15.9,15.9,15.79,15.84,556000.0,12.689,12.689,12.6012,12.6411,556000.0
2010-03-19 10:00:00,15.84,15.84,15.73,15.75,1350500.0,12.6411,12.6411,12.5533,12.5693,1350500.0
2010-03-19 10:30:00,15.75,15.76,15.71,15.74,212500.0,12.5693,12.5773,12.5374,12.5613,212500.0
2010-03-19 11:00:00,15.74,15.74,15.68,15.69,211500.0,12.5613,12.5613,12.5134,12.5214,211500.0
2010-03-19 11:30:00,15.69,15.73,15.68,15.72,287000.0,12.5214,12.5533,12.5134,12.5454,287000.0
2010-03-19 12:00:00,15.72,15.73,15.7,15.7,423500.0,12.5454,12.5533,12.5294,12.5294,423500.0
2010-03-19 12:30:00,15.7,15.71,15.69,15.7,273500.0,12.5294,12.5374,12.5214,12.5294,273500.0
2010-03-19 13:00:00,15.7,15.71,15.69,15.71,155000.0,12.5294,12.5374,12.5214,12.5374,155000.0
2010-03-19 13:30:00,15.7,15.7,15.68,15.69,337500.0,12.5294,12.5294,12.5134,12.5214,337500.0
2010-03-19 14:00:00,15.7,15.72,15.69,15.71,155000.0,12.5294,12.5454,12.5214,12.5374,155000.0
2010-03-19 14:30:00,15.71,15.71,15.69,15.69,827000.0,12.5374,12.5374,12.5214,12.5214,827000.0
2010-03-19 15:00:00,15.69,15.71,15.69,15.7,254500.0,12.5214,12.5374,12.5214,12.5294,254500.0
2010-03-19 15:30:00,15.7,15.71,15.65,15.68,1157000.0,12.5294,12.5374,12.4895,12.5134,1157000.0
2010-03-22 09:30:00,15.59,15.75,15.57,15.73,572000.0,12.4416,12.5693,12.4256,12.5533,572000.0
2010-03-22 10:00:00,15.73,15.78,15.7,15.78,1161000.0,12.5533,12.5932,12.5294,12.5932,1161000.0
2010-03-22 10:30:00,15.78,15.82,15.78,15.81,466500.0,12.5932,12.6252,12.5932,12.6172,466500.0
2010-03-22 11:00:00,15.81,15.83,15.8,15.81,199500.0,12.6172,12.6331,12.6092,12.6172,199500.0
2010-03-22 11:30:00,15.8,15.82,15.79,15.82,234500.0,12.6092,12.6252,12.6012,12.6252,234500.0
2010-03-22 12:00:00,15.82,15.82,15.8,15.81,192000.0,12.6252,12.6252,12.6092,12.6172,192000.0
2010-03-22 12:30:00,15.81,15.84,15.81,15.84,160500.0,12.6172,12.6411,12.6172,12.6411,160500.0
2010-03-22 13:00:00,15.84,15.88,15.84,15.86,201000.0,12.6411,12.673,12.6411,12.6571,201000.0
2010-03-22 13:30:00,15.86,15.87,15.85,15.85,197000.0,12.6571,12.6651,12.6491,12.6491,197000.0
2010-03-22 14:00:00,15.85,15.86,15.83,15.86,253500.0,12.6491,12.6571,12.6331,12.6571,253500.0
2010-03-22 14:30:00,15.87,15.89,15.86,15.87,313000.0,12.6651,12.681,12.6571,12.6651,313000.0
2010-03-22 15:00:00,15.87,15.89,15.85,15.87,280000.0,12.6651,12.681,12.6491,12.6651,280000.0
2010-03-22 15:30:00,15.87,15.89,15.86,15.87,545000.0,12.6651,12.681,12.6571,12.6651,545000.0
2010-03-23 09:30:00,15.89,15.9,15.84,15.89,841500.0,12.681,12.689,12.6411,12.681,841500.0
2010-03-23 10:00:00,15.89,15.93,15.85,15.92,444000.0,12.681,12.7129,12.6491,12.705,444000.0
2010-03-23 10:30:00,15.92,15.92,15.85,15.86,281500.0,12.705,12.705,12.6491,12.6571,281500.0
2010-03-23 11:00:00,15.86,15.86,15.82,15.85,312500.0,12.6571,12.6571,12.6252,12.6491,312500.0
2010-03-23 11:30:00,15.85,15.88,15.83,15.88,277000.0,12.6491,12.673,12.6331,12.673,277000.0
2010-03-23 12:00:00,15.88,15.9,15.87,15.9,222000.0,12.673,12.689,12.6651,12.689,222000.0
2010-03-23 12:30:00,15.9,15.9,15.88,15.89,94500.0,12.689,12.689,12.673,12.681,94500.0
2010-03-23 13:00:00,15.89,15.92,15.89,15.92,291500.0,12.681,12.705,12.681,12.705,291500.0
2010-03-23 13:30:00,15.92,15.92,15.9,15.9,168000.0,12.705,12.705,12.689,12.689,168000.0
2010-03-23 14:00:00,15.9,15.93,15.9,15.93,250500.0,12.689,12.7129,12.689,12.7129,250500.0
2010-03-23 14:30:00,15.93,15.93,15.91,15.93,262500.0,12.7129,12.7129,12.697,12.7129,262500.0
2010-03-23 15:00:00,15.93,16.0,15.92,16.0,722500.0,12.7129,12.7688,12.705,12.7688,722500.0
2010-03-23 15:30:00,16.0,16.01,15.99,16.01,689500.0,12.7688,12.7768,12.7608,12.7768,689500.0
2010-03-24 09:30:00,15.94,15.96,15.92,15.93,483000.0,12.7209,12.7369,12.705,12.7129,483000.0
2010-03-24 10:00:00,15.93,15.97,15.9,15.94,360500.0,12.7129,12.7449,12.689,12.7209,360500.0
2010-03-24 10:30:00,15.94,15.96,15.92,15.93,269000.0,12.7209,12.7369,12.705,12.7129,269000.0
2010-03-24 11:00:00,15.93,15.94,15.87,15.89,416000.0,12.7129,12.7209,12.6651,12.681,416000.0
2010-03-24 11:30:00,15.89,15.91,15.88,15.91,129000.0,12.681,12.697,12.673,12.697,129000.0
2010-03-24 12:00:00,15.91,15.93,15.91,15.92,257500.0,12.697,12.7129,12.697,12.705,257500.0
2010-03-24 12:30:00,15.92,15.94,15.92,15.93,196000.0,12.705,12.7209,12.705,12.7129,196000.0
2010-03-24 13:00:00,15.93,15.93,15.88,15.89,346000.0,12.7129,12.7129,12.673,12.681,346000.0
2010-03-24 13:30:00,15.9,15.91,15.86,15.89,223000.0,12.689,12.697,12.6571,12.681,223000.0
2010-03-24 14:00:00,15.89,15.9,15.88,15.89,306000.0,12.681,12.689,12.673,12.681,306000.0
2010-03-24 14:30:00,15.89,15.9,15.87,15.88,295000.0,12.681,12.689,12.6651,12.673,295000.0
2010-03-24 15:00:00,15.88,15.89,15.86,15.88,281000.0,12.673,12.681,12.6571,12.673,281000.0
2010-03-24 15:30:00,15.88,15.91,15.86,15.86,366500.0,12.673,12.697,12.6571,12.6571,366500.0
2010-03-25 09:30:00,15.95,15.96,15.88,15.9,483500.0,12.7608,12.7688,12.7048,12.7208,483500.0
2010-03-25 10:00:00,15.9,15.91,15.85,15.87,241000.0,12.7208,12.7288,12.6808,12.6968,241000.0
2010-03-25 10:30:00,15.87,15.9,15.87,15.89,186000.0,12.6968,12.7208,12.6968,12.7128,186000.0
2010-03-25 11:00:00,15.89,15.95,15.88,15.95,406000.0,12.7128,12.7608,12.7048,12.7608,406000.0
2010-03-25 11:30:00,15.96,15.98,15.95,15.95,244000.0,12.7688,12.7848,12.7608,12.7608,244000.0
2010-03-25 12:00:00,15.94,15.95,15.92,15.93,169500.0,12.7528,12.7608,12.7368,12.7448,169500.0
2010-03-25 12:30:00,15.93,15.96,15.93,15.94,228500.0,12.7448,12.7688,12.7448,12.7528,228500.0
2010-03-25 13:00:00,15.93,15.96,15.93,15.95,201500.0,12.7448,12.7688,12.7448,12.7608,201500.0
2010-03-25 13:30:00,15.94,15.94,15.87,15.88,450000.0,12.7528,12.7528,12.6968,12.7048,450000.0
2010-03-25 14:00:00,15.89,15.9,15.84,15.84,244000.0,12.7128,12.7208,12.6728,12.6728,244000.0
2010-03-25 14:30:00,15.84,15.86,15.81,15.83,299500.0,12.6728,12.6888,12.6488,12.6648,299500.0
2010-03-25 15:00:00,15.83,15.88,15.83,15.83,258000.0,12.6648,12.7048,12.6648,12.6648,258000.0
2010-03-25 15:30:00,15.83,15.83,15.71,15.73,579500.0,12.6648,12.6648,12.5688,12.5848,579500.0
2010-03-26 09:30:00,15.76,15.8,15.75,15.77,368000.0,12.6088,12.6408,12.6008,12.6168,368000.0
2010-03-26 10:00:00,15.77,15.83,15.77,15.82,367500.0,12.6168,12.6648,12.6168,12.6568,367500.0
2010-03-26 10:30:00,15.82,15.83,15.77,15.77,276000.0,12.6568,12.6648,12.6168,12.6168,276000.0
2010-03-26 11:00:00,15.78,15.81,15.77,15.79,289500.0,12.6248,12.6488,12.6168,12.6328,289500.0
2010-03-26 11:30:00,15.8,15.81,15.78,15.78,154000.0,12.6408,12.6488,12.6248,12.6248,154000.0
2010-03-26 12:00:00,15.78,15.79,15.72,15.73,180000.0,12.6248,12.6328,12.5768,12.5848,180000.0
2010-03-26 12:30:00,15.72,15.74,15.67,15.69,323000.0,12.5768,12.5928,12.5368,12.5528,323000.0
2010-03-26 13:00:00,15.68,15.69,15.63,15.66,312000.0,12.5448,12.5528,12.5048,12.5288,312000.0
2010-03-26 13:30:00,15.66,15.7,15.65,15.66,269000.0,12.5288,12.5608,12.5208,12.5288,269000.0
2010-03-26 14:00:00,15.66,15.71,15.64,15.71,256500.0,12.5288,12.5688,12.5128,12.5688,256500.0
2010-03-26 14:30:00,15.71,15.73,15.68,15.68,191500.0,12.5688,12.5848,12.5448,12.5448,191500.0
2010-03-26 15:00:00,15.68,15.69,15.66,15.69,282000.0,12.5448,12.5528,12.5288,12.5528,282000.0
2010-03-26 15:30:00,15.69,15.71,15.67,15.69,297500.0,12.5528,12.5688,12.5368,12.5528,297500.0
2010-03-29 09:30:00,15.77,15.82,15.76,15.77,350000.0,12.6168,12.6568,12.6088,12.6168,350000.0
2010-03-29 10:00:00,15.77,15.81,15.75,15.77,254500.0,12.6168,12.6488,12.6008,12.6168,254500.0
2010-03-29 10:30:00,15.77,15.81,15.75,15.81,420000.0,12.6168,12.6488,12.6008,12.6488,420000.0
2010-03-29 11:00:00,15.81,15.84,15.8,15.83,445500.0,12.6488,12.6728,12.6408,12.6648,445500.0
2010-03-29 11:30:00,15.83,15.83,15.8,15.82,186000.0,12.6648,12.6648,12.6408,12.6568,186000.0
2010-03-29 12:00:00,15.82,15.83,15.81,15.82,197000.0,12.6568,12.6648,12.6488,12.6568,197000.0
2010-03-29 12:30:00,15.82,15.82,15.79,15.79,209000.0,12.6568,12.6568,12.6328,12.6328,209000.0
2010-03-29 13:00:00,15.79,15.81,15.79,15.81,297000.0,12.6328,12.6488,12.6328,12.6488,297000.0
2010-03-29 13:30:00,15.81,15.82,15.79,15.8,540000.0,12.6488,12.6568,12.6328,12.6408,540000.0
2010-03-29 14:00:00,15.8,15.81,15.77,15.78,533000.0,12.6408,12.6488,12.6168,12.6248,533000.0
2010-03-29 14:30:00,15.78,15.8,15.77,15.8,715000.0,12.6248,12.6408,12.6168,12.6408,715000.0
2010-03-29 15:00:00,15.8,15.82,15.79,15.81,693000.0,12.6408,12.6568,12.6328,12.6488,693000.0
2010-03-29 15:30:00,15.81,15.83,15.8,15.82,486500.0,12.6488,12.6648,12.6408,12.6568,486500.0
2010-03-30 09:30:00,15.86,15.91,15.84,15.9,412000.0,12.6888,12.7288,12.6728,12.7208,412000.0
2010-03-30 10:00:00,15.9,15.93,15.87,15.88,895000.0,12.7208,12.7448,12.6968,12.7048,895000.0
2010-03-30 10:30:00,15.88,15.9,15.87,15.87,169000.0,12.7048,12.7208,12.6968,12.6968,169000.0
2010-03-30 11:00:00,15.87,15.87,15.77,15.79,367500.0,12.6968,12.6968,12.6168,12.6328,367500.0
2010-03-30 11:30:00,15.79,15.82,15.78,15.81,103000.0,12.6328,12.6568,12.6248,12.6488,103000.0
2010-03-30 12:00:00,15.81,15.84,15.8,15.84,391000.0,12.6488,12.6728,12.6408,12.6728,391000.0
2010-03-30 12:30:00,15.84,15.84,15.83,15.84,137000.0,12.6728,12.6728,12.6648,12.6728,137000.0
2010-03-30 13:00:00,15.83,15.83,15.8,15.81,132000.0,12.6648,12.6648,12.6408,12.6488,132000.0
2010-03-30 13:30:00,15.81,15.83,15.8,15.83,163500.0,12.6488,12.6648,12.6408,12.6648,163500.0
2010-03-30 14:00:00,15.82,15.84,15.81,15.82,163500.0,12.6568,12.6728,12.6488,12.6568,163500.0
2010-03-30 14:30:00,15.82,15.88,15.82,15.86,234000.0,12.6568,12.7048,12.6568,12.6888,234000.0
2010-03-30 15:00:00,15.86,15.87,15.84,15.85,249000.0,12.6888,12.6968,12.6728,12.6808,249000.0
2010-03-30 15:30:00,15.86,15.87,15.84,15.85,299000.0,12.6888,12.6968,12.6728,12.6808,299000.0
2010-03-31 09:30:00,15.81,15.87,15.78,15.82,387000.0,12.6488,12.6968,12.6248,12.6568,387000.0
2010-03-31 10:00:00,15.82,15.89,15.82,15.87,142000.0,12.6568,12.7128,12.6568,12.6968,142000.0
2010-03-31 10:30:00,15.87,15.88,15.85,15.87,115000.0,12.6968,12.7048,12.6808,12.6968,115000.0
2010-03-31 11:00:00,15.86,15.87,15.84,15.86,167000.0,12.6888,12.6968,12.6728,12.6888,167000.0
2010-03-31 11:30:00,15.86,15.89,15.85,15.89,311500.0,12.6888,12.7128,12.6808,12.7128,311500.0
2010-03-31 12:00:00,15.88,15.9,15.87,15.88,106500.0,12.7048,12.7208,12.6968,12.7048,106500.0
2010-03-31 12:30:00,15.88,15.9,15.87,15.87,112000.0,12.7048,12.7208,12.6968,12.6968,112000.0
2010-03-31 13:00:00,15.88,15.89,15.86,15.89,111500.0,12.7048,12.7128,12.6888,12.7128,111500.0
2010-03-31 13:30:00,15.89,15.89,15.88,15.89,108000.0,12.7128,12.7128,12.7048,12.7128,108000.0
2010-03-31 14:00:00,15.89,15.91,15.89,15.9,106500.0,12.7128,12.7288,12.7128,12.7208,106500.0
2010-03-31 14:30:00,15.9,15.9,15.84,15.85,155000.0,12.7208,12.7208,12.6728,12.6808,155000.0
2010-03-31 15:00:00,15.85,15.85,15.81,15.84,215000.0,12.6808,12.6808,12.6488,12.6728,215000.0
2010-03-31 15:30:00,15.84,15.84,15.76,15.76,575500.0,12.6728,12.6728,12.6088,12.6088,575500.0
2010-04-01 09:30:00,15.86,15.97,15.86,15.96,1167500.0,12.6888,12.7768,12.6888,12.7688,1167500.0
2010-04-01 10:00:00,15.95,15.97,15.91,15.92,429000.0,12.7608,12.7768,12.7288,12.7368,429000.0
2010-04-01 10:30:00,15.93,15.96,15.91,15.93,253500.0,12.7448,12.7688,12.7288,12.7448,253500.0
2010-04-01 11:00:00,15.93,15.93,15.89,15.92,286000.0,12.7448,12.7448,12.7128,12.7368,286000.0
2010-04-01 11:30:00,15.93,15.94,15.92,15.92,160000.0,12.7448,12.7528,12.7368,12.7368,160000.0
2010-04-01 12:00:00,15.93,15.93,15.89,15.89,164000.0,12.7448,12.7448,12.7128,12.7128,164000.0
2010-04-01 12:30:00,15.89,15.9,15.88,15.89,153000.0,12.7128,12.7208,12.7048,12.7128,153000.0
2010-04-01 13:00:00,15.89,15.89,15.88,15.89,88000.0,12.7128,12.7128,12.7048,12.7128,88000.0
2010-04-01 13:30:00,15.89,15.9,15.84,15.85,218500.0,12.7128,12.7208,12.6728,12.6808,218500.0
2010-04-01 14:00:00,15.85,15.87,15.83,15.85,237000.0,12.6808,12.6968,12.6648,12.6808,237000.0
2010-04-01 14:30:00,15.85,15.86,15.79,15.84,318500.0,12.6808,12.6888,12.6328,12.6728,318500.0
2010-04-01 15:00:00,15.84,15.86,15.83,15.85,207500.0,12.6728,12.6888,12.6648,12.6808,207500.0
2010-04-01 15:30:00,15.85,15.91,15.85,15.91,477500.0,12.6808,12.7288,12.6808,12.7288,477500.0
2010-04-05 09:30:00,15.98,16.06,15.95,16.05,419000.0,12.7848,12.8488,12.7608,12.8408,419000.0
2010-04-05 10:00:00,16.05,16.1,16.05,16.08,421000.0,12.8408,12.8808,12.8408,12.8648,421000.0
2010-04-05 10:30:00,16.08,16.13,16.08,16.12,293500.0,12.8648,12.9049,12.8648,12.8969,293500.0
2010-04-05 11:00:00,16.12,16.13,16.11,16.13,256500.0,12.8969,12.9049,12.8889,12.9049,256500.0
2010-04-05 11:30:00,16.13,16.13,16.11,16.13,127500.0,12.9049,12.9049,12.8889,12.9049,127500.0
2010-04-05 12:00:00,16.13,16.13,16.11,16.13,116000.0,12.9049,12.9049,12.8889,12.9049,116000.0
2010-04-05 12:30:00,16.13,16.13,16.12,16.12,86000.0,12.9049,12.9049,12.8969,12.8969,86000.0
2010-04-05 13:00:00,16.12,16.13,16.11,16.12,179500.0,12.8969,12.9049,12.8889,12.8969,179500.0
2010-04-05 13:30:00,16.12,16.13,16.1,16.11,192000.0,12.8969,12.9049,12.8808,12.8889,192000.0
2010-04-05 14:00:00,16.11,16.13,16.11,16.13,192000.0,12.8889,12.9049,12.8889,12.9049,192000.0
2010-04-05 14:30:00,16.13,16.15,16.12,16.13,241500.0,12.9049,12.9209,12.8969,12.9049,241500.0
2010-04-05 15:00:00,16.13,16.14,16.12,16.13,326000.0,12.9049,12.9129,12.8969,12.9049,326000.0
2010-04-05 15:30:00,16.13,16.17,16.12,16.17,456500.0,12.9049,12.9369,12.8969,12.9369,456500.0
2010-04-06 09:30:00,16.1,16.15,16.1,16.14,391500.0,12.8808,12.9209,12.8808,12.9129,391500.0
2010-04-06 10:00:00,16.13,16.17,16.12,16.17,161000.0,12.9049,12.9369,12.8969,12.9369,161000.0
2010-04-06 10:30:00,16.17,16.19,16.16,16.18,362500.0,12.9369,12.9529,12.9289,12.9449,362500.0
2010-04-06 11:00:00,16.19,16.22,16.18,16.22,204000.0,12.9529,12.9769,12.9449,12.9769,204000.0
2010-04-06 11:30:00,16.21,16.22,16.18,16.19,155500.0,12.9689,12.9769,12.9449,12.9529,155500.0
2010-04-06 12:00:00,16.19,16.2,16.19,16.2,69500.0,12.9529,12.9609,12.9529,12.9609,69500.0
2010-04-06 12:30:00,16.2,16.2,16.18,16.19,84500.0,12.9609,12.9609,12.9449,12.9529,84500.0
2010-04-06 13:00:00,16.2,16.21,16.2,16.21,146000.0,12.9609,12.9689,12.9609,12.9689,146000.0
2010-04-06 13:30:00,16.21,16.21,16.19,16.2,296500.0,12.9689,12.9689,12.9529,12.9609,296500.0
2010-04-06 14:00:00,16.21,16.26,16.21,16.25,347000.0,12.9689,13.0089,12.9689,13.0009,347000.0
2010-04-06 14:30:00,16.25,16.27,16.25,16.27,296500.0,13.0009,13.0169,13.0009,13.0169,296500.0
2010-04-06 15:00:00,16.27,16.27,16.24,16.24,278000.0,13.0169,13.0169,12.9929,12.9929,278000.0
2010-04-06 15:30:00,16.24,16.26,16.23,16.25,346500.0,12.9929,13.0089,12.9849,13.0009,346500.0
2010-04-07 09:30:00,16.22,16.23,16.17,16.21,736000.0,12.9769,12.9849,12.9369,12.9689,736000.0
2010-04-07 10:00:00,16.21,16.23,16.19,16.22,431000.0,12.9689,12.9849,12.9529,12.9769,431000.0
2010-04-07 10:30:00,16.22,16.22,16.15,16.16,741500.0,12.9769,12.9769,12.9209,12.9289,741500.0
2010-04-07 11:00:00,16.16,16.2,16.14,16.2,783000.0,12.9289,12.9609,12.9129,12.9609,783000.0
2010-04-07 11:30:00,16.2,16.2,16.17,16.19,441500.0,12.9609,12.9609,12.9369,12.9529,441500.0
2010-04-07 12:00:00,16.18,16.19,16.17,16.17,372000.0,12.9449,12.9529,12.9369,12.9369,372000.0
2010-04-07 12:30:00,16.17,16.19,16.17,16.19,325500.0,12.9369,12.9529,12.9369,12.9529,325500.0
2010-04-07 13:00:00,16.19,16.23,16.19,16.23,555500.0,12.9529,12.9849,12.9529,12.9849,555500.0
2010-04-07 13:30:00,16.23,16.23,16.19,16.21,384000.0,12.9849,12.9849,12.9529,12.9689,384000.0
2010-04-07 14:00:00,16.21,16.21,16.16,16.17,449000.0,12.9689,12.9689,12.9289,12.9369,449000.0
2010-04-07 14:30:00,16.17,16.17,16.13,16.14,612500.0,12.9369,12.9369,12.9049,12.9129,612500.0
2010-04-07 15:00:00,16.14,16.14,16.04,16.08,1090500.0,12.9129,12.9129,12.8328,12.8648,1090500.0
2010-04-07 15:30:00,16.08,16.14,16.06,16.13,711500.0,12.8648,12.9129,12.8488,12.9049,711500.0
2010-04-08 09:30:00,16.07,16.07,15.97,15.99,512000.0,12.8568,12.8568,12.7768,12.7928,512000.0
2010-04-08 10:00:00,15.99,16.03,15.97,16.03,405500.0,12.7928,12.8248,12.7768,12.8248,405500.0
2010-04-08 10:30:00,16.04,16.05,16.02,16.03,217000.0,12.8328,12.8408,12.8168,12.8248,217000.0
2010-04-08 11:00:00,16.03,16.06,16.03,16.03,332500.0,12.8248,12.8488,12.8248,12.8248,332500.0
2010-04-08 11:30:00,16.03,16.08,16.03,16.08,201500.0,12.8248,12.8648,12.8248,12.8648,201500.0
2010-04-08 12:00:00,16.08,16.1,16.06,16.09,191000.0,12.8648,12.8808,12.8488,12.8728,191000.0
2010-04-08 12:30:00,16.09,16.1,16.08,16.1,195000.0,12.8728,12.8808,12.8648,12.8808,195000.0
2010-04-08 13:00:00,16.1,16.12,16.09,16.1,168000.0,12.8808,12.8969,12.8728,12.8808,168000.0
2010-04-08 13:30:00,16.1,16.12,16.08,16.09,248000.0,12.8808,12.8969,12.8648,12.8728,248000.0
2010-04-08 14:00:00,16.09,16.12,16.09,16.12,268500.0,12.8728,12.8969,12.8728,12.8969,268500.0
2010-04-08 14:30:00,16.12,16.14,16.1,16.12,247000.0,12.8969,12.9129,12.8808,12.8969,247000.0
2010-04-08 15:00:00,16.13,16.13,16.11,16.11,149000.0,12.9049,12.9049,12.8889,12.8889,149000.0
2010-04-08 15:30:00,16.12,16.13,16.11,16.12,974500.0,12.8969,12.9049,12.8889,12.8969,974500.0
2010-04-09 09:30:00,16.13,16.15,16.05,16.12,955500.0,12.9049,12.9209,12.8408,12.8969,955500.0
2010-04-09 10:00:00,16.13,16.15,16.11,16.12,277500.0,12.9049,12.9209,12.8889,12.8969,277500.0
2010-04-09 10:30:00,16.11,16.16,16.11,16.14,441000.0,12.8889,12.9289,12.8889,12.9129,441000.0
2010-04-09 11:00:00,16.14,16.18,16.14,16.18,189500.0,12.9129,12.9449,12.9129,12.9449,189500.0
2010-04-09 11:30:00,16.18,16.19,16.16,16.19,209000.0,12.9449,12.9529,12.9289,12.9529,209000.0
2010-04-09 12:00:00,16.18,16.2,16.18,16.2,61000.0,12.9449,12.9609,12.9449,12.9609,61000.0
2010-04-09 12:30:00,16.2,16.2,16.19,16.19,103500.0,12.9609,12.9609,12.9529,12.9529,103500.0
2010-04-09 13:00:00,16.19,16.19,16.17,16.19,145500.0,12.9529,12.9529,12.9369,12.9529,145500.0
2010-04-09 13:30:00,16.19,16.19,16.17,16.17,190500.0,12.9529,12.9529,12.9369,12.9369,190500.0
2010-04-09 14:00:00,16.17,16.19,16.16,16.19,139500.0,12.9369,12.9529,12.9289,12.9529,139500.0
2010-04-09 14:30:00,16.18,16.2,16.18,16.2,121500.0,12.9449,12.9609,12.9449,12.9609,121500.0
2010-04-09 15:00:00,16.2,16.21,16.19,16.21,102000.0,12.9609,12.9689,12.9529,12.9689,102000.0
2010-04-09 15:30:00,16.21,16.26,16.2,16.26,393500.0,12.9689,13.0089,12.9609,13.0089,393500.0
2010-04-12 09:30:00,16.28,16.29,16.22,16.22,244500.0,13.0249,13.0329,12.9769,12.9769,244500.0
2010-04-12 10:00:00,16.22,16.27,16.21,16.26,151000.0,12.9769,13.0169,12.9689,13.0089,151000.0
2010-04-12 10:30:00,16.26,16.26,16.23,16.26,152000.0,13.0089,13.0089,12.9849,13.0089,152000.0
2010-04-12 11:00:00,16.26,16.28,16.25,16.25,110000.0,13.0089,13.0249,13.0009,13.0009,110000.0
2010-04-12 11:30:00,16.25,16.27,16.24,16.26,81000.0,13.0009,13.0169,12.9929,13.0089,81000.0
2010-04-12 12:00:00,16.26,16.27,16.25,16.26,77000.0,13.0089,13.0169,13.0009,13.0089,77000.0
2010-04-12 12:30:00,16.26,16.28,16.26,16.28,57500.0,13.0089,13.0249,13.0089,13.0249,57500.0
2010-04-12 13:00:00,16.28,16.3,16.28,16.29,176500.0,13.0249,13.0409,13.0249,13.0329,176500.0
2010-04-12 13:30:00,16.29,16.3,16.28,16.28,112500.0,13.0329,13.0409,13.0249,13.0249,112500.0
2010-04-12 14:00:00,16.28,16.28,16.26,16.28,131500.0,13.0249,13.0249,13.0089,13.0249,131500.0
2010-04-12 14:30:00,16.28,16.29,16.27,16.28,104500.0,13.0249,13.0329,13.0169,13.0249,104500.0
2010-04-12 15:00:00,16.28,16.29,16.25,16.26,285500.0,13.0249,13.0329,13.0009,13.0089,285500.0
2010-04-12 15:30:00,16.26,16.28,16.25,16.28,306000.0,13.0089,13.0249,13.0009,13.0249,306000.0
2010-04-13 09:30:00,16.27,16.3,16.23,16.28,284500.0,13.0169,13.0409,12.9849,13.0249,284500.0
2010-04-13 10:00:00,16.27,16.28,16.2,16.21,143500.0,13.0169,13.0249,12.9609,12.9689,143500.0
2010-04-13 10:30:00,16.21,16.24,16.19,16.23,106000.0,12.9689,12.9929,12.9529,12.9849,106000.0
2010-04-13 11:00:00,16.23,16.26,16.22,16.25,104000.0,12.9849,13.0089,12.9769,13.0009,104000.0
2010-04-13 11:30:00,16.25,16.26,16.24,16.25,111000.0,13.0009,13.0089,12.9929,13.0009,111000.0
2010-04-13 12:00:00,16.25,16.28,16.24,16.28,97000.0,13.0009,13.0249,12.9929,13.0249,97000.0
2010-04-13 12:30:00,16.28,16.3,16.26,16.29,48000.0,13.0249,13.0409,13.0089,13.0329,48000.0
2010-04-13 13:00:00,16.29,16.3,16.29,16.29,166000.0,13.0329,13.0409,13.0329,13.0329,166000.0
2010-04-13 13:30:00,16.29,16.33,16.29,16.33,64000.0,13.0329,13.0649,13.0329,13.0649,64000.0
2010-04-13 14:00:00,16.33,16.33,16.31,16.32,172500.0,13.0649,13.0649,13.0489,13.0569,172500.0
2010-04-13 14:30:00,16.32,16.34,16.31,16.32,129500.0,13.0569,13.0729,13.0489,13.0569,129500.0
2010-04-13 15:00:00,16.32,16.35,16.31,16.35,263000.0,13.0569,13.0809,13.0489,13.0809,263000.0
2010-04-13 15:30:00,16.34,16.36,16.33,16.35,199500.0,13.0729,13.0889,13.0649,13.0809,199500.0
2010-04-14 09:30:00,16.44,16.47,16.43,16.43,357000.0,13.1529,13.1769,13.1449,13.1449,357000.0
2010-04-14 10:00:00,16.44,16.45,16.39,16.44,210500.0,13.1529,13.1609,13.1129,13.1529,210500.0
2010-04-14 10:30:00,16.43,16.47,16.42,16.47,152500.0,13.1449,13.1769,13.1369,13.1769,152500.0
2010-04-14 11:00:00,16.47,16.49,16.45,16.49,186500.0,13.1769,13.1929,13.1609,13.1929,186500.0
2010-04-14 11:30:00,16.49,16.49,16.47,16.48,156000.0,13.1929,13.1929,13.1769,13.1849,156000.0
2010-04-14 12:00:00,16.48,16.49,16.47,16.49,108500.0,13.1849,13.1929,13.1769,13.1929,108500.0
2010-04-14 12:30:00,16.5,16.51,16.49,16.5,112000.0,13.2009,13.2089,13.1929,13.2009,112000.0
2010-04-14 13:00:00,16.51,16.53,16.5,16.53,80000.0,13.2089,13.2249,13.2009,13.2249,80000.0
2010-04-14 13:30:00,16.54,16.54,16.5,16.5,147000.0,13.2329,13.2329,13.2009,13.2009,147000.0
2010-04-14 14:00:00,16.5,16.53,16.5,16.53,110000.0,13.2009,13.2249,13.2009,13.2249,110000.0
2010-04-14 14:30:00,16.54,16.56,16.53,16.54,72000.0,13.2329,13.2489,13.2249,13.2329,72000.0
2010-04-14 15:00:00,16.55,16.55,16.54,16.55,129000.0,13.2409,13.2409,13.2329,13.2409,129000.0
2010-04-14 15:30:00,16.56,16.59,16.56,16.59,460000.0,13.2489,13.2729,13.2489,13.2729,460000.0
2010-04-15 09:30:00,16.57,16.59,16.55,16.58,356000.0,13.2569,13.2729,13.2409,13.2649,356000.0
2010-04-15 10:00:00,16.58,16.63,16.57,16.61,232000.0,13.2649,13.3049,13.2569,13.2889,232000.0
2010-04-15 10:30:00,16.61,16.66,16.61,16.65,160000.0,13.2889,13.3289,13.2889,13.3209,160000.0
2010-04-15 11:00:00,16.65,16.65,16.59,16.59,476000.0,13.3209,13.3209,13.2729,13.2729,476000.0
2010-04-15 11:30:00,16.59,16.61,16.56,16.57,190000.0,13.2729,13.2889,13.2489,13.2569,190000.0
2010-04-15 12:00:00,16.57,16.58,16.55,16.56,231500.0,13.2569,13.2649,13.2409,13.2489,231500.0
2010-04-15 12:30:00,16.56,16.59,16.56,16.59,79000.0,13.2489,13.2729,13.2489,13.2729,79000.0
2010-04-15 13:00:00,16.59,16.61,16.58,16.61,418500.0,13.2729,13.2889,13.2649,13.2889,418500.0
2010-04-15 13:30:00,16.62,16.62,16.6,16.61,118000.0,13.2969,13.2969,13.2809,13.2889,118000.0
2010-04-15 14:00:00,16.61,16.62,16.6,16.62,93000.0,13.2889,13.2969,13.2809,13.2969,93000.0
2010-04-15 14:30:00,16.62,16.63,16.61,16.63,217000.0,13.2969,13.3049,13.2889,13.3049,217000.0
2010-04-15 15:00:00,16.63,16.63,16.6,16.61,210000.0,13.3049,13.3049,13.2809,13.2889,210000.0
2010-04-15 15:30:00,16.61,16.61,16.58,16.58,486000.0,13.2889,13.2889,13.2649,13.2649,486000.0
2010-04-16 09:30:00,16.53,16.58,16.47,16.47,366000.0,13.2249,13.2649,13.1769,13.1769,366000.0
2010-04-16 10:00:00,16.47,16.56,16.47,16.54,158500.0,13.1769,13.2489,13.1769,13.2329,158500.0
2010-04-16 10:30:00,16.55,16.57,16.42,16.46,728500.0,13.2409,13.2569,13.1369,13.1689,728500.0
2010-04-16 11:00:00,16.45,16.49,16.34,16.39,689000.0,13.1609,13.1929,13.0729,13.1129,689000.0
2010-04-16 11:30:00,16.39,16.4,16.31,16.33,1328500.0,13.1129,13.1209,13.0489,13.0649,1328500.0
2010-04-16 12:00:00,16.33,16.33,16.3,16.33,212500.0,13.0649,13.0649,13.0409,13.0649,212500.0
2010-04-16 12:30:00,16.32,16.35,16.27,16.35,303000.0,13.0569,13.0809,13.0169,13.0809,303000.0
2010-04-16 13:00:00,16.35,16.38,16.34,16.35,307000.0,13.0809,13.1049,13.0729,13.0809,307000.0
2010-04-16 13:30:00,16.35,16.36,16.33,16.36,188000.0,13.0809,13.0889,13.0649,13.0889,188000.0
2010-04-16 14:00:00,16.36,16.42,16.35,16.42,391000.0,13.0889,13.1369,13.0809,13.1369,391000.0
2010-04-16 14:30:00,16.42,16.42,16.38,16.38,276500.0,13.1369,13.1369,13.1049,13.1049,276500.0
2010-04-16 15:00:00,16.38,16.41,16.38,16.39,677500.0,13.1049,13.1289,13.1049,13.1129,677500.0
2010-04-16 15:30:00,16.39,16.44,16.37,16.38,634000.0,13.1129,13.1529,13.0969,13.1049,634000.0
2010-04-19 09:30:00,16.32,16.41,16.31,16.38,414000.0,13.0569,13.1289,13.0489,13.1049,414000.0
2010-04-19 10:00:00,16.38,16.43,16.37,16.39,323000.0,13.1049,13.1449,13.0969,13.1129,323000.0
2010-04-19 10:30:00,16.38,16.39,16.34,16.35,342500.0,13.1049,13.1129,13.0729,13.0809,342500.0
2010-04-19 11:00:00,16.34,16.35,16.29,16.3,331000.0,13.0729,13.0809,13.0329,13.0409,331000.0
2010-04-19 11:30:00,16.3,16.31,16.16,16.17,510500.0,13.0409,13.0489,12.9289,12.9369,510500.0
2010-04-19 12:00:00,16.18,16.2,16.14,16.19,290500.0,12.9449,12.9609,12.9129,12.9529,290500.0
2010-04-19 12:30:00,16.19,16.25,16.18,16.23,605500.0,12.9529,13.0009,12.9449,12.9849,605500.0
2010-04-19 13:00:00,16.22,16.23,16.19,16.22,204000.0,12.9769,12.9849,12.9529,12.9769,204000.0
2010-04-19 13:30:00,16.22,16.22,16.17,16.17,78500.0,12.9769,12.9769,12.9369,12.9369,78500.0
2010-04-19 14:00:00,16.17,16.28,16.17,16.28,83500.0,12.9369,13.0249,12.9369,13.0249,83500.0
2010-04-19 14:30:00,16.29,16.31,16.27,16.31,187000.0,13.0329,13.0489,13.0169,13.0489,187000.0
2010-04-19 15:00:00,16.32,16.34,16.31,16.33,191000.0,13.0569,13.0729,13.0489,13.0649,191000.0
2010-04-19 15:30:00,16.32,16.35,16.29,16.33,393500.0,13.0569,13.0809,13.0329,13.0649,393500.0
2010-04-20 09:30:00,16.4,16.46,16.38,16.42,367000.0,13.1209,13.1689,13.1049,13.1369,367000.0
2010-04-20 10:00:00,16.41,16.43,16.36,16.38,222500.0,13.1289,13.1449,13.0889,13.1049,222500.0
2010-04-20 10:30:00,16.38,16.43,16.36,16.42,188000.0,13.1049,13.1449,13.0889,13.1369,188000.0
2010-04-20 11:00:00,16.43,16.47,16.43,16.47,197000.0,13.1449,13.1769,13.1449,13.1769,197000.0
2010-04-20 11:30:00,16.47,16.49,16.45,16.49,284500.0,13.1769,13.1929,13.1609,13.1929,284500.0
2010-04-20 12:00:00,16.49,16.52,16.48,16.51,133000.0,13.1929,13.2169,13.1849,13.2089,133000.0
2010-04-20 12:30:00,16.51,16.52,16.5,16.51,131500.0,13.2089,13.2169,13.2009,13.2089,131500.0
2010-04-20 13:00:00,16.51,16.53,16.5,16.51,138000.0,13.2089,13.2249,13.2009,13.2089,138000.0
2010-04-20 13:30:00,16.51,16.52,16.51,16.52,205000.0,13.2089,13.2169,13.2089,13.2169,205000.0
2010-04-20 14:00:00,16.51,16.53,16.5,16.51,72000.0,13.2089,13.2249,13.2009,13.2089,72000.0
2010-04-20 14:30:00,16.51,16.53,16.51,16.53,167500.0,13.2089,13.2249,13.2089,13.2249,167500.0
2010-04-20 15:00:00,16.53,16.53,16.5,16.52,203000.0,13.2249,13.2249,13.2009,13.2169,203000.0
2010-04-20 15:30:00,16.52,16.54,16.51,16.54,320500.0,13.2169,13.2329,13.2089,13.2329,320500.0
2010-04-21 09:30:00,16.55,16.59,16.52,16.58,232000.0,13.2409,13.2729,13.2169,13.2649,232000.0
2010-04-21 10:00:00,16.59,16.59,16.53,16.54,369000.0,13.2729,13.2729,13.2249,13.2329,369000.0
2010-04-21 10:30:00,16.53,16.58,16.52,16.55,263500.0,13.2249,13.2649,13.2169,13.2409,263500.0
2010-04-21 11:00:00,16.55,16.56,16.51,16.53,419000.0,13.2409,13.2489,13.2089,13.2249,419000.0
2010-04-21 11:30:00,16.53,16.54,16.5,16.54,321000.0,13.2249,13.2329,13.2009,13.2329,321000.0
2010-04-21 12:00:00,16.54,16.57,16.53,16.57,70500.0,13.2329,13.2569,13.2249,13.2569,70500.0
2010-04-21 12:30:00,16.57,16.59,16.56,16.58,122000.0,13.2569,13.2729,13.2489,13.2649,122000.0
2010-04-21 13:00:00,16.59,16.59,16.56,16.58,100000.0,13.2729,13.2729,13.2489,13.2649,100000.0
2010-04-21 13:30:00,16.58,16.61,16.58,16.61,125000.0,13.2649,13.2889,13.2649,13.2889,125000.0
2010-04-21 14:00:00,16.6,16.61,16.52,16.53,142000.0,13.2809,13.2889,13.2169,13.2249,142000.0
2010-04-21 14:30:00,16.53,16.56,16.51,16.56,131500.0,13.2249,13.2489,13.2089,13.2489,131500.0
2010-04-21 15:00:00,16.56,16.59,16.55,16.58,241500.0,13.2489,13.2729,13.2409,13.2649,241500.0
2010-04-21 15:30:00,16.58,16.62,16.58,16.61,263500.0,13.2649,13.2969,13.2649,13.2889,263500.0
2010-04-22 09:30:00,16.47,16.49,16.41,16.49,487500.0,13.1769,13.1929,13.1289,13.1929,487500.0
2010-04-22 10:00:00,16.49,16.58,16.48,16.56,702500.0,13.1929,13.2649,13.1849,13.2489,702500.0
2010-04-22 10:30:00,16.56,16.61,16.51,16.58,744000.0,13.2489,13.2889,13.2089,13.2649,744000.0
2010-04-22 11:00:00,16.58,16.6,16.56,16.59,350000.0,13.2649,13.2809,13.2489,13.2729,350000.0
2010-04-22 11:30:00,16.59,16.59,16.56,16.58,576000.0,13.2729,13.2729,13.2489,13.2649,576000.0
2010-04-22 12:00:00,16.58,16.63,16.57,16.63,531000.0,13.2649,13.3049,13.2569,13.3049,531000.0
2010-04-22 12:30:00,16.63,16.65,16.61,16.64,207000.0,13.3049,13.3209,13.2889,13.3129,207000.0
2010-04-22 13:00:00,16.63,16.71,16.63,16.71,377500.0,13.3049,13.3689,13.3049,13.3689,377500.0
2010-04-22 13:30:00,16.7,16.74,16.69,16.74,282000.0,13.3609,13.3929,13.3529,13.3929,282000.0
2010-04-22 14:00:00,16.74,16.77,16.71,16.76,264500.0,13.3929,13.4169,13.3689,13.4089,264500.0
2010-04-22 14:30:00,16.76,16.77,16.72,16.73,290500.0,13.4089,13.4169,13.3769,13.3849,290500.0
2010-04-22 15:00:00,16.74,16.81,16.73,16.81,476000.0,13.3929,13.4489,13.3849,13.4489,476000.0
2010-04-22 15:30:00,16.81,16.81,16.79,16.8,702500.0,13.4489,13.4489,13.4329,13.4409,702500.0
2010-04-23 09:30:00,16.81,16.82,16.75,16.82,371500.0,13.4489,13.4569,13.4009,13.4569,371500.0
2010-04-23 10:00:00,16.82,16.91,16.82,16.86,695500.0,13.4569,13.5289,13.4569,13.4889,695500.0
2010-04-23 10:30:00,16.85,16.88,16.81,16.82,559500.0,13.4809,13.5049,13.4489,13.4569,559500.0
2010-04-23 11:00:00,16.82,16.86,16.79,16.82,449500.0,13.4569,13.4889,13.4329,13.4569,449500.0
2010-04-23 11:30:00,16.81,16.84,16.8,16.83,284000.0,13.4489,13.4729,13.4409,13.4649,284000.0
2010-04-23 12:00:00,16.84,16.87,16.83,16.86,187000.0,13.4729,13.4969,13.4649,13.4889,187000.0
2010-04-23 12:30:00,16.86,16.88,16.85,16.88,120000.0,13.4889,13.5049,13.4809,13.5049,120000.0
2010-04-23 13:00:00,16.88,16.89,16.87,16.88,139000.0,13.5049,13.5129,13.4969,13.5049,139000.0
2010-04-23 13:30:00,16.88,16.9,16.87,16.9,90500.0,13.5049,13.5209,13.4969,13.5209,90500.0
2010-04-23 14:00:00,16.89,16.91,16.88,16.9,161000.0,13.5129,13.5289,13.5049,13.5209,161000.0
2010-04-23 14:30:00,16.89,16.94,16.89,16.93,327000.0,13.5129,13.5529,13.5129,13.5449,327000.0
2010-04-23 15:00:00,16.93,16.94,16.91,16.94,274500.0,13.5449,13.5529,13.5289,13.5529,274500.0
2010-04-23 15:30:00,16.94,16.97,16.93,16.96,274000.0,13.5529,13.5769,13.5449,13.5689,274000.0
2010-04-26 09:30:00,16.95,17.01,16.93,16.97,296000.0,13.5609,13.6089,13.5449,13.5769,296000.0
2010-04-26 10:00:00,16.98,17.03,16.96,16.98,254500.0,13.5849,13.6249,13.5689,13.5849,254500.0
2010-04-26 10:30:00,16.98,17.03,16.97,17.02,277500.0,13.5849,13.6249,13.5769,13.6169,277500.0
2010-04-26 11:00:00,17.01,17.03,17.01,17.02,365500.0,13.6089,13.6249,13.6089,13.6169,365500.0
2010-04-26 11:30:00,17.02,17.02,16.97,16.98,432500.0,13.6169,13.6169,13.5769,13.5849,432500.0
2010-04-26 12:00:00,16.98,16.99,16.95,16.95,347000.0,13.5849,13.5929,13.5609,13.5609,347000.0
2010-04-26 12:30:00,16.95,16.97,16.95,16.97,269000.0,13.5609,13.5769,13.5609,13.5769,269000.0
2010-04-26 13:00:00,16.97,16.98,16.97,16.97,212500.0,13.5769,13.5849,13.5769,13.5769,212500.0
2010-04-26 13:30:00,16.98,16.98,16.94,16.95,220000.0,13.5849,13.5849,13.5529,13.5609,220000.0
2010-04-26 14:00:00,16.95,16.98,16.93,16.97,324000.0,13.5609,13.5849,13.5449,13.5769,324000.0
2010-04-26 14:30:00,16.97,16.97,16.93,16.93,509500.0,13.5769,13.5769,13.5449,13.5449,509500.0
2010-04-26 15:00:00,16.92,16.94,16.87,16.88,597000.0,13.5369,13.5529,13.4969,13.5049,597000.0
2010-04-26 15:30:00,16.89,16.91,16.88,16.89,415500.0,13.5129,13.5289,13.5049,13.5129,415500.0
2010-04-27 09:30:00,16.81,16.88,16.8,16.86,390500.0,13.4489,13.5049,13.4409,13.4889,390500.0
2010-04-27 10:00:00,16.86,16.9,16.85,16.89,437500.0,13.4889,13.5209,13.4809,13.5129,437500.0
2010-04-27 10:30:00,16.88,16.92,16.87,16.89,459000.0,13.5049,13.5369,13.4969,13.5129,459000.0
2010-04-27 11:00:00,16.89,16.9,16.68,16.68,692000.0,13.5129,13.5209,13.3449,13.3449,692000.0
2010-04-27 11:30:00,16.66,16.67,16.61,16.63,837000.0,13.3289,13.3369,13.2889,13.3049,837000.0
2010-04-27 12:00:00,16.63,16.66,16.57,16.61,628500.0,13.3049,13.3289,13.2569,13.2889,628500.0
2010-04-27 12:30:00,16.6,16.65,16.6,16.63,239000.0,13.2809,13.3209,13.2809,13.3049,239000.0
2010-04-27 13:00:00,16.64,16.74,16.64,16.74,170000.0,13.3129,13.3929,13.3129,13.3929,170000.0
2010-04-27 13:30:00,16.75,16.75,16.7,16.71,305500.0,13.4009,13.4009,13.3609,13.3689,305500.0
2010-04-27 14:00:00,16.71,16.71,16.66,16.67,249000.0,13.3689,13.3689,13.3289,13.3369,249000.0
2010-04-27 14:30:00,16.66,16.67,16.59,16.6,428000.0,13.3289,13.3369,13.2729,13.2809,428000.0
2010-04-27 15:00:00,16.6,16.65,16.59,16.62,520000.0,13.2809,13.3209,13.2729,13.2969,520000.0
2010-04-27 15:30:00,16.61,16.61,16.46,16.49,835500.0,13.2889,13.2889,13.1689,13.1929,835500.0
2010-04-28 09:30:00,16.58,16.63,16.55,16.56,377500.0,13.2649,13.3049,13.2409,13.2489,377500.0
2010-04-28 10:00:00,16.56,16.57,16.5,16.56,477500.0,13.2489,13.2569,13.2009,13.2489,477500.0
2010-04-28 10:30:00,16.56,16.58,16.49,16.55,453500.0,13.2489,13.2649,13.1929,13.2409,453500.0
2010-04-28 11:00:00,16.55,16.59,16.5,16.53,1587000.0,13.2409,13.2729,13.2009,13.2249,1587000.0
2010-04-28 11:30:00,16.53,16.53,16.45,16.5,1488000.0,13.2249,13.2249,13.1609,13.2009,1488000.0
2010-04-28 12:00:00,16.5,16.54,16.45,16.52,229500.0,13.2009,13.2329,13.1609,13.2169,229500.0
2010-04-28 12:30:00,16.52,16.55,16.5,16.53,108000.0,13.2169,13.2409,13.2009,13.2249,108000.0
2010-04-28 13:00:00,16.53,16.55,16.51,16.51,89500.0,13.2249,13.2409,13.2089,13.2089,89500.0
2010-04-28 13:30:00,16.51,16.54,16.51,16.52,218000.0,13.2089,13.2329,13.2089,13.2169,218000.0
2010-04-28 14:00:00,16.52,16.58,16.51,16.56,445500.0,13.2169,13.2649,13.2089,13.2489,445500.0
2010-04-28 14:30:00,16.56,16.58,16.53,16.57,550000.0,13.2489,13.2649,13.2249,13.2569,550000.0
2010-04-28 15:00:00,16.58,16.59,16.53,16.55,241000.0,13.2649,13.2729,13.2249,13.2409,241000.0
2010-04-28 15:30:00,16.55,16.57,16.47,16.52,787500.0,13.2409,13.2569,13.1769,13.2169,787500.0
2010-04-29 09:30:00,16.66,16.67,16.61,16.62,1114500.0,13.3289,13.3369,13.2889,13.2969,1114500.0
2010-04-29 10:00:00,16.62,16.64,16.57,16.63,496500.0,13.2969,13.3129,13.2569,13.3049,496500.0
2010-04-29 10:30:00,16.64,16.71,16.62,16.7,638500.0,13.3129,13.3689,13.2969,13.3609,638500.0
2010-04-29 11:00:00,16.69,16.7,16.64,16.68,371500.0,13.3529,13.3609,13.3129,13.3449,371500.0
2010-04-29 11:30:00,16.68,16.69,16.66,16.69,236500.0,13.3449,13.3529,13.3289,13.3529,236500.0
2010-04-29 12:00:00,16.68,16.7,16.67,16.68,246500.0,13.3449,13.3609,13.3369,13.3449,246500.0
2010-04-29 12:30:00,16.68,16.73,16.67,16.72,209000.0,13.3449,13.3849,13.3369,13.3769,209000.0
2010-04-29 13:00:00,16.72,16.76,16.72,16.74,336000.0,13.3769,13.4089,13.3769,13.3929,336000.0
2010-04-29 13:30:00,16.74,16.76,16.74,16.76,256000.0,13.3929,13.4089,13.3929,13.4089,256000.0
2010-04-29 14:00:00,16.77,16.81,16.76,16.79,410000.0,13.4169,13.4489,13.4089,13.4329,410000.0
2010-04-29 14:30:00,16.79,16.8,16.74,16.75,1229500.0,13.4329,13.4409,13.3929,13.4009,1229500.0
2010-04-29 15:00:00,16.75,16.75,16.68,16.71,342000.0,13.4009,13.4009,13.3449,13.3689,342000.0
2010-04-29 15:30:00,16.72,16.77,16.71,16.77,625500.0,13.3769,13.4169,13.3689,13.4169,625500.0
2010-04-30 09:30:00,16.79,16.84,16.76,16.77,1793000.0,13.4329,13.4729,13.4089,13.4169,1793000.0
2010-04-30 10:00:00,16.77,16.78,16.66,16.72,1696000.0,13.4169,13.4249,13.3289,13.3769,1696000.0
2010-04-30 10:30:00,16.73,16.77,16.69,16.75,217000.0,13.3849,13.4169,13.3529,13.4009,217000.0
2010-04-30 11:00:00,16.76,16.77,16.7,16.7,314500.0,13.4089,13.4169,13.3609,13.3609,314500.0
2010-04-30 11:30:00,16.7,16.73,16.7,16.72,228000.0,13.3609,13.3849,13.3609,13.3769,228000.0
2010-04-30 12:00:00,16.73,16.73,16.61,16.63,205500.0,13.3849,13.3849,13.2889,13.3049,205500.0
2010-04-30 12:30:00,16.63,16.64,16.55,16.56,312500.0,13.3049,13.3129,13.2409,13.2489,312500.0
2010-04-30 13:00:00,16.56,16.6,16.55,16.6,245000.0,13.2489,13.2809,13.2409,13.2809,245000.0
2010-04-30 13:30:00,16.6,16.62,16.59,16.59,203500.0,13.2809,13.2969,13.2729,13.2729,203500.0
2010-04-30 14:00:00,16.57,16.6,16.57,16.6,120500.0,13.2569,13.2809,13.2569,13.2809,120500.0
2010-04-30 14:30:00,16.6,16.6,16.52,16.53,171500.0,13.2809,13.2809,13.2169,13.2249,171500.0
2010-04-30 15:00:00,16.53,16.56,16.52,16.53,299500.0,13.2249,13.2489,13.2169,13.2249,299500.0
2010-04-30 15:30:00,16.53,16.54,16.42,16.42,667500.0,13.2249,13.2329,13.1369,13.1369,667500.0
2010-05-03 09:30:00,16.51,16.6,16.51,16.56,330500.0,13.2089,13.2809,13.2089,13.2489,330500.0
2010-05-03 10:00:00,16.56,16.62,16.55,16.59,236000.0,13.2489,13.2969,13.2409,13.2729,236000.0
2010-05-03 10:30:00,16.59,16.61,16.5,16.53,246500.0,13.2729,13.2889,13.2009,13.2249,246500.0
2010-05-03 11:00:00,16.53,16.58,16.52,16.57,262000.0,13.2249,13.2649,13.2169,13.2569,262000.0
2010-05-03 11:30:00,16.58,16.6,16.56,16.59,251000.0,13.2649,13.2809,13.2489,13.2729,251000.0
2010-05-03 12:00:00,16.59,16.66,16.57,16.66,312000.0,13.2729,13.3289,13.2569,13.3289,312000.0
2010-05-03 12:30:00,16.66,16.68,16.65,16.67,276000.0,13.3289,13.3449,13.3209,13.3369,276000.0
2010-05-03 13:00:00,16.67,16.67,16.65,16.66,234500.0,13.3369,13.3369,13.3209,13.3289,234500.0
2010-05-03 13:30:00,16.66,16.7,16.66,16.69,348500.0,13.3289,13.3609,13.3289,13.3529,348500.0
2010-05-03 14:00:00,16.69,16.71,16.66,16.7,273000.0,13.3529,13.3689,13.3289,13.3609,273000.0
2010-05-03 14:30:00,16.7,16.7,16.67,16.69,274500.0,13.3609,13.3609,13.3369,13.3529,274500.0
2010-05-03 15:00:00,16.69,16.7,16.63,16.64,226500.0,13.3529,13.3609,13.3049,13.3129,226500.0
2010-05-03 15:30:00,16.65,16.71,16.64,16.69,464000.0,13.3209,13.3689,13.3129,13.3529,464000.0
2010-05-04 09:30:00,16.46,16.47,16.29,16.37,475500.0,13.1689,13.1769,13.0329,13.0969,475500.0
2010-05-04 10:00:00,16.38,16.38,16.32,16.35,457000.0,13.1049,13.1049,13.0569,13.0809,457000.0
2010-05-04 10:30:00,16.34,16.35,16.23,16.24,379500.0,13.0729,13.0809,12.9849,12.9929,379500.0
2010-05-04 11:00:00,16.23,16.27,16.2,16.23,294000.0,12.9849,13.0169,12.9609,12.9849,294000.0
2010-05-04 11:30:00,16.24,16.29,16.24,16.26,189000.0,12.9929,13.0329,12.9929,13.0089,189000.0
2010-05-04 12:00:00,16.26,16.27,16.16,16.18,284000.0,13.0089,13.0169,12.9289,12.9449,284000.0
2010-05-04 12:30:00,16.18,16.25,16.18,16.23,237000.0,12.9449,13.0009,12.9449,12.9849,237000.0
2010-05-04 13:00:00,16.24,16.24,16.2,16.21,117500.0,12.9929,12.9929,12.9609,12.9689,117500.0
2010-05-04 13:30:00,16.21,16.27,16.21,16.26,269500.0,12.9689,13.0169,12.9689,13.0089,269500.0
2010-05-04 14:00:00,16.26,16.26,16.22,16.22,153000.0,13.0089,13.0089,12.9769,12.9769,153000.0
2010-05-04 14:30:00,16.22,16.24,16.18,16.2,438000.0,12.9769,12.9929,12.9449,12.9609,438000.0
2010-05-04 15:00:00,16.2,16.24,16.17,16.22,921500.0,12.9609,12.9929,12.9369,12.9769,921500.0
2010-05-04 15:30:00,16.22,16.25,16.14,16.22,678000.0,12.9769,13.0009,12.9129,12.9769,678000.0
2010-05-05 09:30:00,16.08,16.11,15.94,16.06,1195000.0,12.8648,12.8889,12.7528,12.8488,1195000.0
2010-05-05 10:00:00,16.06,16.13,16.04,16.08,464500.0,12.8488,12.9049,12.8328,12.8648,464500.0
2010-05-05 10:30:00,16.08,16.18,16.06,16.17,270000.0,12.8648,12.9449,12.8488,12.9369,270000.0
2010-05-05 11:00:00,16.16,16.18,16.11,16.15,463000.0,12.9289,12.9449,12.8889,12.9209,463000.0
2010-05-05 11:30:00,16.15,16.27,16.13,16.25,198000.0,12.9209,13.0169,12.9049,13.0009,198000.0
2010-05-05 12:00:00,16.26,16.27,16.17,16.19,281000.0,13.0089,13.0169,12.9369,12.9529,281000.0
2010-05-05 12:30:00,16.18,16.2,16.13,16.15,247000.0,12.9449,12.9609,12.9049,12.9209,247000.0
2010-05-05 13:00:00,16.16,16.18,16.12,16.16,934500.0,12.9289,12.9449,12.8969,12.9289,934500.0
2010-05-05 13:30:00,16.17,16.2,16.15,16.16,360500.0,12.9369,12.9609,12.9209,12.9289,360500.0
2010-05-05 14:00:00,16.16,16.17,16.1,16.12,513000.0,12.9289,12.9369,12.8808,12.8969,513000.0
2010-05-05 14:30:00,16.12,16.12,16.0,16.05,1663500.0,12.8969,12.8969,12.8008,12.8408,1663500.0
2010-05-05 15:00:00,16.04,16.07,16.02,16.04,5186000.0,12.8328,12.8568,12.8168,12.8328,5186000.0
2010-05-05 15:30:00,16.04,16.06,16.0,16.04,878000.0,12.8328,12.8488,12.8008,12.8328,878000.0
2010-05-06 09:30:00,15.95,16.11,15.93,16.1,942000.0,12.7608,12.8889,12.7448,12.8808,942000.0
2010-05-06 10:00:00,16.1,16.12,16.02,16.02,362000.0,12.8808,12.8969,12.8168,12.8168,362000.0
2010-05-06 10:30:00,16.01,16.06,15.92,15.95,355000.0,12.8088,12.8488,12.7368,12.7608,355000.0
2010-05-06 11:00:00,15.94,15.95,15.81,15.89,818500.0,12.7528,12.7608,12.6488,12.7128,818500.0
2010-05-06 11:30:00,15.88,15.88,15.8,15.85,1934000.0,12.7048,12.7048,12.6408,12.6808,1934000.0
2010-05-06 12:00:00,15.85,15.93,15.85,15.89,364500.0,12.6808,12.7448,12.6808,12.7128,364500.0
2010-05-06 12:30:00,15.9,15.91,15.81,15.83,482000.0,12.7208,12.7288,12.6488,12.6648,482000.0
2010-05-06 13:00:00,15.84,15.86,15.71,15.75,554500.0,12.6728,12.6888,12.5688,12.6008,554500.0
2010-05-06 13:30:00,15.75,15.75,15.62,15.62,7885500.0,12.6008,12.6008,12.4968,12.4968,7885500.0
2010-05-06 14:00:00,15.63,15.64,15.36,15.42,2466500.0,12.5048,12.5128,12.2888,12.3368,2466500.0
2010-05-06 14:30:00,15.42,16.18,2.6,15.26,4349500.0,12.3368,12.9449,2.0801,12.2088,4349500.0
2010-05-06 15:00:00,15.33,15.59,13.61,15.39,3566500.0,12.2648,12.4728,10.8887,12.3128,3566500.0
2010-05-06 15:30:00,15.4,15.63,15.39,15.51,1988500.0,12.3208,12.5048,12.3128,12.4088,1988500.0
2010-05-07 09:30:00,15.42,15.56,15.28,15.39,2107000.0,12.3368,12.4488,12.2248,12.3128,2107000.0
2010-05-07 10:00:00,15.38,15.4,14.93,15.02,1339000.0,12.3048,12.3208,11.9448,12.0168,1339000.0
2010-05-07 10:30:00,15.03,15.21,15.02,15.15,1294500.0,12.0248,12.1688,12.0168,12.1208,1294500.0
2010-05-07 11:00:00,15.14,15.48,15.12,15.26,817000.0,12.1128,12.3848,12.0968,12.2088,817000.0
2010-05-07 11:30:00,15.25,15.39,15.18,15.35,735500.0,12.2008,12.3128,12.1448,12.2808,735500.0
2010-05-07 12:00:00,15.33,15.47,15.28,15.32,549500.0,12.2648,12.3768,12.2248,12.2568,549500.0
2010-05-07 12:30:00,15.33,15.35,15.26,15.26,277000.0,12.2648,12.2808,12.2088,12.2088,277000.0
2010-05-07 13:00:00,15.26,15.29,15.17,15.21,507000.0,12.2088,12.2328,12.1368,12.1688,507000.0
2010-05-07 13:30:00,15.2,15.34,15.2,15.26,284000.0,12.1608,12.2728,12.1608,12.2088,284000.0
2010-05-07 14:00:00,15.27,15.29,15.15,15.16,687000.0,12.2168,12.2328,12.1208,12.1288,687000.0
2010-05-07 14:30:00,15.16,15.25,15.13,15.17,310000.0,12.1288,12.2008,12.1048,12.1368,310000.0
2010-05-07 15:00:00,15.16,15.18,15.07,15.15,952000.0,12.1288,12.1448,12.0568,12.1208,952000.0
2010-05-07 15:30:00,15.15,15.17,15.08,15.12,1576500.0,12.1208,12.1368,12.0648,12.0968,1576500.0
2010-05-10 09:30:00,15.76,15.85,15.68,15.78,1168500.0,12.6088,12.6808,12.5448,12.6248,1168500.0
2010-05-10 10:00:00,15.77,15.79,15.72,15.72,366500.0,12.6168,12.6328,12.5768,12.5768,366500.0
2010-05-10 10:30:00,15.72,15.77,15.68,15.71,298500.0,12.5768,12.6168,12.5448,12.5688,298500.0
2010-05-10 11:00:00,15.71,15.77,15.71,15.76,225000.0,12.5688,12.6168,12.5688,12.6088,225000.0
2010-05-10 11:30:00,15.76,15.82,15.74,15.81,272000.0,12.6088,12.6568,12.5928,12.6488,272000.0
2010-05-10 12:00:00,15.81,15.81,15.78,15.78,205000.0,12.6488,12.6488,12.6248,12.6248,205000.0
2010-05-10 12:30:00,15.78,15.81,15.77,15.78,261000.0,12.6248,12.6488,12.6168,12.6248,261000.0
2010-05-10 13:00:00,15.78,15.78,15.68,15.72,435500.0,12.6248,12.6248,12.5448,12.5768,435500.0
2010-05-10 13:30:00,15.72,15.76,15.7,15.74,360500.0,12.5768,12.6088,12.5608,12.5928,360500.0
2010-05-10 14:00:00,15.74,15.77,15.69,15.75,368500.0,12.5928,12.6168,12.5528,12.6008,368500.0
2010-05-10 14:30:00,15.75,15.79,15.72,15.79,332500.0,12.6008,12.6328,12.5768,12.6328,332500.0
2010-05-10 15:00:00,15.79,15.79,15.74,15.79,497000.0,12.6328,12.6328,12.5928,12.6328,497000.0
2010-05-10 15:30:00,15.78,15.9,15.77,15.9,581000.0,12.6248,12.7208,12.6168,12.7208,581000.0
2010-05-11 09:30:00,15.74,15.87,15.7,15.83,506500.0,12.5928,12.6968,12.5608,12.6648,506500.0
2010-05-11 10:00:00,15.83,15.87,15.79,15.83,762000.0,12.6648,12.6968,12.6328,12.6648,762000.0
2010-05-11 10:30:00,15.83,15.87,15.81,15.83,236000.0,12.6648,12.6968,12.6488,12.6648,236000.0
2010-05-11 11:00:00,15.83,15.93,15.82,15.92,192000.0,12.6648,12.7448,12.6568,12.7368,192000.0
2010-05-11 11:30:00,15.92,15.99,15.89,15.98,263500.0,12.7368,12.7928,12.7128,12.7848,263500.0
2010-05-11 12:00:00,15.98,16.04,15.97,16.01,670000.0,12.7848,12.8328,12.7768,12.8088,670000.0
2010-05-11 12:30:00,16.01,16.06,16.0,16.05,282500.0,12.8088,12.8488,12.8008,12.8408,282500.0
2010-05-11 13:00:00,16.05,16.05,16.03,16.05,207000.0,12.8408,12.8408,12.8248,12.8408,207000.0
2010-05-11 13:30:00,16.06,16.14,16.05,16.12,620000.0,12.8488,12.9129,12.8408,12.8969,620000.0
2010-05-11 14:00:00,16.12,16.14,16.04,16.07,512000.0,12.8969,12.9129,12.8328,12.8568,512000.0
2010-05-11 14:30:00,16.06,16.06,16.0,16.03,374500.0,12.8488,12.8488,12.8008,12.8248,374500.0
2010-05-11 15:00:00,16.02,16.02,15.92,15.97,551500.0,12.8168,12.8168,12.7368,12.7768,551500.0
2010-05-11 15:30:00,15.96,16.0,15.94,15.95,391000.0,12.7688,12.8008,12.7528,12.7608,391000.0
2010-05-12 09:30:00,16.03,16.12,16.02,16.12,459000.0,12.8248,12.8969,12.8168,12.8969,459000.0
2010-05-12 10:00:00,16.13,16.18,16.11,16.18,242500.0,12.9049,12.9449,12.8889,12.9449,242500.0
2010-05-12 10:30:00,16.18,16.19,16.12,16.15,232500.0,12.9449,12.9529,12.8969,12.9209,232500.0
2010-05-12 11:00:00,16.15,16.2,16.09,16.09,272000.0,12.9209,12.9609,12.8728,12.8728,272000.0
2010-05-12 11:30:00,16.1,16.17,16.1,16.17,505500.0,12.8808,12.9369,12.8808,12.9369,505500.0
2010-05-12 12:00:00,16.17,16.2,16.16,16.2,251000.0,12.9369,12.9609,12.9289,12.9609,251000.0
2010-05-12 12:30:00,16.2,16.22,16.17,16.22,157000.0,12.9609,12.9769,12.9369,12.9769,157000.0
2010-05-12 13:00:00,16.21,16.25,16.2,16.23,198500.0,12.9689,13.0009,12.9609,12.9849,198500.0
2010-05-12 13:30:00,16.23,16.25,16.21,16.23,269500.0,12.9849,13.0009,12.9689,12.9849,269500.0
2010-05-12 14:00:00,16.22,16.28,16.22,16.28,332500.0,12.9769,13.0249,12.9769,13.0249,332500.0
2010-05-12 14:30:00,16.28,16.3,16.26,16.28,273000.0,13.0249,13.0409,13.0089,13.0249,273000.0
2010-05-12 15:00:00,16.28,16.31,16.27,16.29,297500.0,13.0249,13.0489,13.0169,13.0329,297500.0
2010-05-12 15:30:00,16.29,16.32,16.26,16.31,417500.0,13.0329,13.0569,13.0089,13.0489,417500.0
2010-05-13 09:30:00,16.28,16.32,16.21,16.28,342500.0,13.0249,13.0569,12.9689,13.0249,342500.0
2010-05-13 10:00:00,16.28,16.37,16.26,16.35,236500.0,13.0249,13.0969,13.0089,13.0809,236500.0
2010-05-13 10:30:00,16.35,16.39,16.32,16.33,180000.0,13.0809,13.1129,13.0569,13.0649,180000.0
2010-05-13 11:00:00,16.32,16.35,16.28,16.33,250500.0,13.0569,13.0809,13.0249,13.0649,250500.0
2010-05-13 11:30:00,16.33,16.33,16.26,16.27,472000.0,13.0649,13.0649,13.0089,13.0169,472000.0
2010-05-13 12:00:00,16.28,16.29,16.26,16.28,316000.0,13.0249,13.0329,13.0089,13.0249,316000.0
2010-05-13 12:30:00,16.29,16.3,16.27,16.28,111500.0,13.0329,13.0409,13.0169,13.0249,111500.0
2010-05-13 13:00:00,16.28,16.32,16.26,16.31,331500.0,13.0249,13.0569,13.0089,13.0489,331500.0
2010-05-13 13:30:00,16.32,16.35,16.31,16.32,364000.0,13.0569,13.0809,13.0489,13.0569,364000.0
2010-05-13 14:00:00,16.32,16.33,16.3,16.3,149500.0,13.0569,13.0649,13.0409,13.0409,149500.0
2010-05-13 14:30:00,16.3,16.31,16.23,16.24,187000.0,13.0409,13.0489,12.9849,12.9929,187000.0
2010-05-13 15:00:00,16.24,16.26,16.15,16.17,504000.0,12.9929,13.0089,12.9209,12.9369,504000.0
2010-05-13 15:30:00,16.17,16.22,16.1,16.16,884000.0,12.9369,12.9769,12.8808,12.9289,884000.0
2010-05-14 09:30:00,16.05,16.07,15.81,15.84,652000.0,12.8408,12.8568,12.6488,12.6728,652000.0
2010-05-14 10:00:00,15.84,15.9,15.79,15.85,414500.0,12.6728,12.7208,12.6328,12.6808,414500.0
2010-05-14 10:30:00,15.86,15.87,15.82,15.84,250500.0,12.6888,12.6968,12.6568,12.6728,250500.0
2010-05-14 11:00:00,15.84,15.85,15.71,15.76,335000.0,12.6728,12.6808,12.5688,12.6088,335000.0
2010-05-14 11:30:00,15.75,15.78,15.7,15.72,229500.0,12.6008,12.6248,12.5608,12.5768,229500.0
2010-05-14 12:00:00,15.72,15.74,15.66,15.71,153000.0,12.5768,12.5928,12.5288,12.5688,153000.0
2010-05-14 12:30:00,15.73,15.79,15.72,15.79,342000.0,12.5848,12.6328,12.5768,12.6328,342000.0
2010-05-14 13:00:00,15.79,15.81,15.74,15.76,189500.0,12.6328,12.6488,12.5928,12.6088,189500.0
2010-05-14 13:30:00,15.75,15.78,15.71,15.75,140500.0,12.6008,12.6248,12.5688,12.6008,140500.0
2010-05-14 14:00:00,15.75,15.76,15.68,15.71,233000.0,12.6008,12.6088,12.5448,12.5688,233000.0
2010-05-14 14:30:00,15.72,15.75,15.7,15.71,242500.0,12.5768,12.6008,12.5608,12.5688,242500.0
2010-05-14 15:00:00,15.71,15.73,15.66,15.68,279000.0,12.5688,12.5848,12.5288,12.5448,279000.0
2010-05-14 15:30:00,15.69,15.82,15.68,15.78,450500.0,12.5528,12.6568,12.5448,12.6248,450500.0
2010-05-17 09:30:00,15.86,15.97,15.78,15.81,703500.0,12.6888,12.7768,12.6248,12.6488,703500.0
2010-05-17 10:00:00,15.8,15.89,15.79,15.86,458500.0,12.6408,12.7128,12.6328,12.6888,458500.0
2010-05-17 10:30:00,15.86,15.9,15.81,15.81,437500.0,12.6888,12.7208,12.6488,12.6488,437500.0
2010-05-17 11:00:00,15.81,15.82,15.65,15.69,485000.0,12.6488,12.6568,12.5208,12.5528,485000.0
2010-05-17 11:30:00,15.69,15.71,15.61,15.62,479000.0,12.5528,12.5688,12.4888,12.4968,479000.0
2010-05-17 12:00:00,15.61,15.61,15.41,15.53,717000.0,12.4888,12.4888,12.3288,12.4248,717000.0
2010-05-17 12:30:00,15.53,15.59,15.52,15.53,146000.0,12.4248,12.4728,12.4168,12.4248,146000.0
2010-05-17 13:00:00,15.53,15.63,15.52,15.62,206500.0,12.4248,12.5048,12.4168,12.4968,206500.0
2010-05-17 13:30:00,15.61,15.64,15.56,15.61,292000.0,12.4888,12.5128,12.4488,12.4888,292000.0
2010-05-17 14:00:00,15.6,15.65,15.59,15.61,365000.0,12.4808,12.5208,12.4728,12.4888,365000.0
2010-05-17 14:30:00,15.61,15.71,15.58,15.7,258000.0,12.4888,12.5688,12.4648,12.5608,258000.0
2010-05-17 15:00:00,15.71,15.76,15.65,15.69,425500.0,12.5688,12.6088,12.5208,12.5528,425500.0
2010-05-17 15:30:00,15.68,15.82,15.68,15.8,567000.0,12.5448,12.6568,12.5448,12.6408,567000.0
2010-05-18 09:30:00,15.98,16.02,15.94,15.97,412500.0,12.7848,12.8168,12.7528,12.7768,412500.0
2010-05-18 10:00:00,15.97,15.98,15.91,15.91,266500.0,12.7768,12.7848,12.7288,12.7288,266500.0
2010-05-18 10:30:00,15.91,15.92,15.76,15.83,315500.0,12.7288,12.7368,12.6088,12.6648,315500.0
2010-05-18 11:00:00,15.82,15.89,15.81,15.88,475500.0,12.6568,12.7128,12.6488,12.7048,475500.0
2010-05-18 11:30:00,15.88,15.89,15.75,15.77,293500.0,12.7048,12.7128,12.6008,12.6168,293500.0
2010-05-18 12:00:00,15.78,15.81,15.73,15.81,249000.0,12.6248,12.6488,12.5848,12.6488,249000.0
2010-05-18 12:30:00,15.81,15.87,15.79,15.79,239000.0,12.6488,12.6968,12.6328,12.6328,239000.0
2010-05-18 13:00:00,15.79,15.82,15.7,15.76,377000.0,12.6328,12.6568,12.5608,12.6088,377000.0
2010-05-18 13:30:00,15.75,15.77,15.66,15.66,334500.0,12.6008,12.6168,12.5288,12.5288,334500.0
2010-05-18 14:00:00,15.66,15.71,15.63,15.65,332000.0,12.5288,12.5688,12.5048,12.5208,332000.0
2010-05-18 14:30:00,15.64,15.65,15.55,15.56,526500.0,12.5128,12.5208,12.4408,12.4488,526500.0
2010-05-18 15:00:00,15.55,15.65,15.52,15.56,595500.0,12.4408,12.5208,12.4168,12.4488,595500.0
2010-05-18 15:30:00,15.55,15.61,15.53,15.58,657500.0,12.4408,12.4888,12.4248,12.4648,657500.0
2010-05-19 09:30:00,15.5,15.65,15.46,15.56,568000.0,12.4008,12.5208,12.3688,12.4488,568000.0
2010-05-19 10:00:00,15.57,15.57,15.3,15.36,834500.0,12.4568,12.4568,12.2408,12.2888,834500.0
2010-05-19 10:30:00,15.36,15.41,15.32,15.37,752500.0,12.2888,12.3288,12.2568,12.2968,752500.0
2010-05-19 11:00:00,15.36,15.38,15.25,15.27,273000.0,12.2888,12.3048,12.2008,12.2168,273000.0
2010-05-19 11:30:00,15.27,15.28,15.19,15.25,384000.0,12.2168,12.2248,12.1528,12.2008,384000.0
2010-05-19 12:00:00,15.25,15.37,15.23,15.34,228500.0,12.2008,12.2968,12.1848,12.2728,228500.0
2010-05-19 12:30:00,15.34,15.4,15.29,15.4,169500.0,12.2728,12.3208,12.2328,12.3208,169500.0
2010-05-19 13:00:00,15.41,15.48,15.36,15.44,333500.0,12.3288,12.3848,12.2888,12.3528,333500.0
2010-05-19 13:30:00,15.44,15.49,15.41,15.45,224500.0,12.3528,12.3928,12.3288,12.3608,224500.0
2010-05-19 14:00:00,15.46,15.48,15.36,15.41,197500.0,12.3688,12.3848,12.2888,12.3288,197500.0
2010-05-19 14:30:00,15.41,15.47,15.37,15.42,270000.0,12.3288,12.3768,12.2968,12.3368,270000.0
2010-05-19 15:00:00,15.42,15.44,15.31,15.39,471500.0,12.3368,12.3528,12.2488,12.3128,471500.0
2010-05-19 15:30:00,15.4,15.45,15.36,15.42,515500.0,12.3208,12.3608,12.2888,12.3368,515500.0
2010-05-20 09:30:00,15.04,15.13,15.0,15.07,540500.0,12.0328,12.1048,12.0008,12.0568,540500.0
2010-05-20 10:00:00,15.07,15.12,14.87,14.92,744000.0,12.0568,12.0968,11.8968,11.9368,744000.0
2010-05-20 10:30:00,14.93,14.98,14.9,14.92,327500.0,11.9448,11.9848,11.9208,11.9368,327500.0
2010-05-20 11:00:00,14.92,15.02,14.91,15.02,523500.0,11.9368,12.0168,11.9288,12.0168,523500.0
2010-05-20 11:30:00,15.01,15.02,14.94,14.94,346000.0,12.0088,12.0168,11.9528,11.9528,346000.0
2010-05-20 12:00:00,14.94,14.97,14.88,14.9,282500.0,11.9528,11.9768,11.9048,11.9208,282500.0
2010-05-20 12:30:00,14.9,14.91,14.76,14.76,387500.0,11.9208,11.9288,11.8088,11.8088,387500.0
2010-05-20 13:00:00,14.76,14.93,14.76,14.89,416000.0,11.8088,11.9448,11.8088,11.9128,416000.0
2010-05-20 13:30:00,14.89,14.96,14.87,14.89,352500.0,11.9128,11.9688,11.8968,11.9128,352500.0
2010-05-20 14:00:00,14.89,15.01,14.83,14.95,395500.0,11.9128,12.0088,11.8648,11.9608,395500.0
2010-05-20 14:30:00,14.95,15.1,14.92,15.0,471000.0,11.9608,12.0808,11.9368,12.0008,471000.0
2010-05-20 15:00:00,15.01,15.04,14.94,14.98,404000.0,12.0088,12.0328,11.9528,11.9848,404000.0
2010-05-20 15:30:00,14.98,15.01,14.76,14.76,611000.0,11.9848,12.0088,11.8088,11.8088,611000.0
2010-05-21 09:30:00,14.51,14.89,14.46,14.82,1638000.0,11.6088,11.9128,11.5688,11.8568,1638000.0
2010-05-21 10:00:00,14.81,14.89,14.7,14.72,606000.0,11.8488,11.9128,11.7608,11.7768,606000.0
2010-05-21 10:30:00,14.72,14.82,14.7,14.8,429500.0,11.7768,11.8568,11.7608,11.8408,429500.0
2010-05-21 11:00:00,14.79,14.97,14.79,14.93,539000.0,11.8328,11.9768,11.8328,11.9448,539000.0
2010-05-21 11:30:00,14.93,15.07,14.92,15.02,1019500.0,11.9448,12.0568,11.9368,12.0168,1019500.0
2010-05-21 12:00:00,15.02,15.04,14.95,15.01,272000.0,12.0168,12.0328,11.9608,12.0088,272000.0
2010-05-21 12:30:00,15.01,15.02,14.93,14.94,354000.0,12.0088,12.0168,11.9448,11.9528,354000.0
2010-05-21 13:00:00,14.94,14.97,14.88,14.9,416000.0,11.9528,11.9768,11.9048,11.9208,416000.0
2010-05-21 13:30:00,14.91,14.96,14.89,14.96,397500.0,11.9288,11.9688,11.9128,11.9688,397500.0
2010-05-21 14:00:00,14.97,14.98,14.86,14.9,305000.0,11.9768,11.9848,11.8888,11.9208,305000.0
2010-05-21 14:30:00,14.91,14.93,14.81,14.86,430000.0,11.9288,11.9448,11.8488,11.8888,430000.0
2010-05-21 15:00:00,14.86,14.9,14.79,14.85,651000.0,11.8888,11.9208,11.8328,11.8808,651000.0
2010-05-21 15:30:00,14.85,15.0,14.81,15.0,771500.0,11.8808,12.0008,11.8488,12.0008,771500.0
2010-05-24 09:30:00,14.91,15.03,14.88,14.93,243000.0,11.9288,12.0248,11.9048,11.9448,243000.0
2010-05-24 10:00:00,14.94,15.04,14.9,15.03,402500.0,11.9528,12.0328,11.9208,12.0248,402500.0
2010-05-24 10:30:00,15.03,15.1,15.01,15.02,215000.0,12.0248,12.0808,12.0088,12.0168,215000.0
2010-05-24 11:00:00,15.01,15.03,14.96,14.99,299500.0,12.0088,12.0248,11.9688,11.9928,299500.0
2010-05-24 11:30:00,14.99,15.07,14.98,15.05,265500.0,11.9928,12.0568,11.9848,12.0408,265500.0
2010-05-24 12:00:00,15.04,15.09,15.02,15.05,289500.0,12.0328,12.0728,12.0168,12.0408,289500.0
2010-05-24 12:30:00,15.06,15.08,15.02,15.05,414500.0,12.0488,12.0648,12.0168,12.0408,414500.0
2010-05-24 13:00:00,15.05,15.06,15.0,15.02,256500.0,12.0408,12.0488,12.0008,12.0168,256500.0
2010-05-24 13:30:00,15.03,15.03,14.97,15.0,151000.0,12.0248,12.0248,11.9768,12.0008,151000.0
2010-05-24 14:00:00,15.0,15.03,14.99,15.01,254000.0,12.0008,12.0248,11.9928,12.0088,254000.0
2010-05-24 14:30:00,15.01,15.03,14.95,14.97,259500.0,12.0088,12.0248,11.9608,11.9768,259500.0
2010-05-24 15:00:00,14.97,14.97,14.92,14.94,350000.0,11.9768,11.9768,11.9368,11.9528,350000.0
2010-05-24 15:30:00,14.94,14.98,14.83,14.85,312500.0,11.9528,11.9848,11.8648,11.8808,312500.0
2010-05-25 09:30:00,14.5,14.5,14.27,14.36,2077000.0,11.6008,11.6008,11.4168,11.4888,2077000.0
2010-05-25 10:00:00,14.36,14.52,14.36,14.45,499500.0,11.4888,11.6168,11.4888,11.5608,499500.0
2010-05-25 10:30:00,14.44,14.47,14.39,14.45,292000.0,11.5528,11.5768,11.5128,11.5608,292000.0
2010-05-25 11:00:00,14.45,14.52,14.44,14.5,242500.0,11.5608,11.6168,11.5528,11.6008,242500.0
2010-05-25 11:30:00,14.49,14.58,14.47,14.57,232500.0,11.5928,11.6648,11.5768,11.6568,232500.0
2010-05-25 12:00:00,14.57,14.62,14.55,14.55,322500.0,11.6568,11.6968,11.6408,11.6408,322500.0
2010-05-25 12:30:00,14.55,14.57,14.51,14.55,313000.0,11.6408,11.6568,11.6088,11.6408,313000.0
2010-05-25 13:00:00,14.55,14.56,14.49,14.52,161500.0,11.6408,11.6488,11.5928,11.6168,161500.0
2010-05-25 13:30:00,14.53,14.53,14.48,14.5,211500.0,11.6248,11.6248,11.5848,11.6008,211500.0
2010-05-25 14:00:00,14.49,14.61,14.49,14.59,258000.0,11.5928,11.6888,11.5928,11.6728,258000.0
2010-05-25 14:30:00,14.59,14.7,14.57,14.66,343000.0,11.6728,11.7608,11.6568,11.7288,343000.0
2010-05-25 15:00:00,14.66,14.79,14.66,14.78,294000.0,11.7288,11.8328,11.7288,11.8248,294000.0
2010-05-25 15:30:00,14.78,14.84,14.77,14.83,1146500.0,11.8248,11.8728,11.8168,11.8648,1146500.0
2010-05-26 09:30:00,14.88,15.09,14.87,15.09,575500.0,11.9048,12.0728,11.8968,12.0728,575500.0
2010-05-26 10:00:00,15.08,15.15,15.08,15.09,417000.0,12.0648,12.1208,12.0648,12.0728,417000.0
2010-05-26 10:30:00,15.1,15.17,15.07,15.08,303000.0,12.0808,12.1368,12.0568,12.0648,303000.0
2010-05-26 11:00:00,15.08,15.1,15.01,15.01,221000.0,12.0648,12.0808,12.0088,12.0088,221000.0
2010-05-26 11:30:00,15.01,15.06,14.98,15.04,455000.0,12.0088,12.0488,11.9848,12.0328,455000.0
2010-05-26 12:00:00,15.04,15.09,15.03,15.06,163000.0,12.0328,12.0728,12.0248,12.0488,163000.0
2010-05-26 12:30:00,15.05,15.08,15.02,15.07,145000.0,12.0408,12.0648,12.0168,12.0568,145000.0
2010-05-26 13:00:00,15.08,15.1,15.08,15.09,82000.0,12.0648,12.0808,12.0648,12.0728,82000.0
2010-05-26 13:30:00,15.08,15.13,15.08,15.1,80000.0,12.0648,12.1048,12.0648,12.0808,80000.0
2010-05-26 14:00:00,15.1,15.11,15.05,15.08,230000.0,12.0808,12.0888,12.0408,12.0648,230000.0
2010-05-26 14:30:00,15.08,15.1,14.95,15.0,385000.0,12.0648,12.0808,11.9608,12.0008,385000.0
2010-05-26 15:00:00,14.99,15.03,14.8,14.86,703500.0,11.9928,12.0248,11.8408,11.8888,703500.0
2010-05-26 15:30:00,14.85,14.93,14.8,14.86,1296000.0,11.8808,11.9448,11.8408,11.8888,1296000.0
2010-05-27 09:30:00,15.19,15.24,15.11,15.15,699500.0,12.1528,12.1928,12.0888,12.1208,699500.0
2010-05-27 10:00:00,15.14,15.23,15.1,15.23,168500.0,12.1128,12.1848,12.0808,12.1848,168500.0
2010-05-27 10:30:00,15.23,15.26,15.19,15.23,257000.0,12.1848,12.2088,12.1528,12.1848,257000.0
2010-05-27 11:00:00,15.21,15.25,15.19,15.24,350500.0,12.1688,12.2008,12.1528,12.1928,350500.0
2010-05-27 11:30:00,15.24,15.25,15.18,15.24,179000.0,12.1928,12.2008,12.1448,12.1928,179000.0
2010-05-27 12:00:00,15.23,15.27,15.21,15.26,152000.0,12.1848,12.2168,12.1688,12.2088,152000.0
2010-05-27 12:30:00,15.25,15.26,15.23,15.24,142500.0,12.2008,12.2088,12.1848,12.1928,142500.0
2010-05-27 13:00:00,15.24,15.26,15.19,15.25,123000.0,12.1928,12.2088,12.1528,12.2008,123000.0
2010-05-27 13:30:00,15.25,15.28,15.24,15.25,141000.0,12.2008,12.2248,12.1928,12.2008,141000.0
2010-05-27 14:00:00,15.25,15.31,15.24,15.31,191500.0,12.2008,12.2488,12.1928,12.2488,191500.0
2010-05-27 14:30:00,15.31,15.32,15.29,15.31,167500.0,12.2488,12.2568,12.2328,12.2488,167500.0
2010-05-27 15:00:00,15.3,15.34,15.29,15.31,219500.0,12.2408,12.2728,12.2328,12.2488,219500.0
2010-05-27 15:30:00,15.31,15.43,15.3,15.43,511500.0,12.2488,12.3448,12.2408,12.3448,511500.0
2010-05-28 09:30:00,15.39,15.4,15.27,15.36,721500.0,12.3128,12.3208,12.2168,12.2888,721500.0
2010-05-28 10:00:00,15.36,15.43,15.36,15.38,284000.0,12.2888,12.3448,12.2888,12.3048,284000.0
2010-05-28 10:30:00,15.37,15.42,15.29,15.32,249500.0,12.2968,12.3368,12.2328,12.2568,249500.0
2010-05-28 11:00:00,15.33,15.34,15.25,15.28,387500.0,12.2648,12.2728,12.2008,12.2248,387500.0
2010-05-28 11:30:00,15.28,15.36,15.28,15.33,444000.0,12.2248,12.2888,12.2248,12.2648,444000.0
2010-05-28 12:00:00,15.33,15.38,15.31,15.37,175500.0,12.2648,12.3048,12.2488,12.2968,175500.0
2010-05-28 12:30:00,15.37,15.38,15.21,15.28,614000.0,12.2968,12.3048,12.1688,12.2248,614000.0
2010-05-28 13:00:00,15.28,15.31,15.26,15.29,224000.0,12.2248,12.2488,12.2088,12.2328,224000.0
2010-05-28 13:30:00,15.28,15.29,15.21,15.21,106500.0,12.2248,12.2328,12.1688,12.1688,106500.0
2010-05-28 14:00:00,15.21,15.24,15.16,15.24,245500.0,12.1688,12.1928,12.1288,12.1928,245500.0
2010-05-28 14:30:00,15.24,15.35,15.23,15.3,220000.0,12.1928,12.2808,12.1848,12.2408,220000.0
2010-05-28 15:00:00,15.3,15.39,15.29,15.38,493000.0,12.2408,12.3128,12.2328,12.3048,493000.0
2010-05-28 15:30:00,15.38,15.4,15.25,15.26,642000.0,12.3048,12.3208,12.2008,12.2088,642000.0
2010-06-01 09:30:00,15.13,15.19,15.07,15.08,521500.0,12.1048,12.1528,12.0568,12.0648,521500.0
2010-06-01 10:00:00,15.09,15.29,15.08,15.26,357000.0,12.0728,12.2328,12.0648,12.2088,357000.0
2010-06-01 10:30:00,15.26,15.3,15.2,15.2,220500.0,12.2088,12.2408,12.1608,12.1608,220500.0
2010-06-01 11:00:00,15.19,15.2,15.14,15.17,131000.0,12.1528,12.1608,12.1128,12.1368,131000.0
2010-06-01 11:30:00,15.17,15.18,15.05,15.05,176000.0,12.1368,12.1448,12.0408,12.0408,176000.0
2010-06-01 12:00:00,15.04,15.12,15.04,15.12,148000.0,12.0328,12.0968,12.0328,12.0968,148000.0
2010-06-01 12:30:00,15.12,15.12,15.05,15.05,90500.0,12.0968,12.0968,12.0408,12.0408,90500.0
2010-06-01 13:00:00,15.05,15.18,15.05,15.17,78000.0,12.0408,12.1448,12.0408,12.1368,78000.0
2010-06-01 13:30:00,15.17,15.19,15.1,15.1,177000.0,12.1368,12.1528,12.0808,12.0808,177000.0
2010-06-01 14:00:00,15.09,15.11,15.03,15.09,294000.0,12.0728,12.0888,12.0248,12.0728,294000.0
2010-06-01 14:30:00,15.09,15.13,15.06,15.1,151500.0,12.0728,12.1048,12.0488,12.0808,151500.0
2010-06-01 15:00:00,15.1,15.1,14.96,14.99,209000.0,12.0808,12.0808,11.9688,11.9928,209000.0
2010-06-01 15:30:00,14.98,15.03,14.84,14.85,1513000.0,11.9848,12.0248,11.8728,11.8808,1513000.0
2010-06-02 09:30:00,14.94,14.98,14.84,14.9,631500.0,11.9528,11.9848,11.8728,11.9208,631500.0
2010-06-02 10:00:00,14.9,14.96,14.88,14.93,231000.0,11.9208,11.9688,11.9048,11.9448,231000.0
2010-06-02 10:30:00,14.93,14.97,14.9,14.93,196000.0,11.9448,11.9768,11.9208,11.9448,196000.0
2010-06-02 11:00:00,14.93,14.99,14.93,14.97,105500.0,11.9448,11.9928,11.9448,11.9768,105500.0
2010-06-02 11:30:00,14.97,15.03,14.97,15.03,153500.0,11.9768,12.0248,11.9768,12.0248,153500.0
2010-06-02 12:00:00,15.03,15.05,15.02,15.03,857000.0,12.0248,12.0408,12.0168,12.0248,857000.0
2010-06-02 12:30:00,15.03,15.07,15.02,15.06,41000.0,12.0248,12.0568,12.0168,12.0488,41000.0
2010-06-02 13:00:00,15.07,15.08,15.04,15.05,115500.0,12.0568,12.0648,12.0328,12.0408,115500.0
2010-06-02 13:30:00,15.05,15.06,15.01,15.02,371000.0,12.0408,12.0488,12.0088,12.0168,371000.0
2010-06-02 14:00:00,15.02,15.02,14.97,15.0,116500.0,12.0168,12.0168,11.9768,12.0008,116500.0
2010-06-02 14:30:00,15.0,15.12,14.99,15.11,402000.0,12.0008,12.0968,11.9928,12.0888,402000.0
2010-06-02 15:00:00,15.11,15.19,15.11,15.18,574000.0,12.0888,12.1528,12.0888,12.1448,574000.0
2010-06-02 15:30:00,15.18,15.24,15.14,15.24,451500.0,12.1448,12.1928,12.1128,12.1928,451500.0
2010-06-03 09:30:00,15.28,15.38,15.27,15.38,414000.0,12.2248,12.3048,12.2168,12.3048,414000.0
2010-06-03 10:00:00,15.37,15.37,15.25,15.25,338500.0,12.2968,12.2968,12.2008,12.2008,338500.0
2010-06-03 10:30:00,15.25,15.32,15.23,15.32,363500.0,12.2008,12.2568,12.1848,12.2568,363500.0
2010-06-03 11:00:00,15.32,15.36,15.28,15.28,203000.0,12.2568,12.2888,12.2248,12.2248,203000.0
2010-06-03 11:30:00,15.29,15.33,15.27,15.31,125500.0,12.2328,12.2648,12.2168,12.2488,125500.0
2010-06-03 12:00:00,15.3,15.31,15.18,15.2,163000.0,12.2408,12.2488,12.1448,12.1608,163000.0
2010-06-03 12:30:00,15.21,15.23,15.19,15.23,97000.0,12.1688,12.1848,12.1528,12.1848,97000.0
2010-06-03 13:00:00,15.24,15.25,15.18,15.2,64000.0,12.1928,12.2008,12.1448,12.1608,64000.0
2010-06-03 13:30:00,15.21,15.26,15.2,15.22,77000.0,12.1688,12.2088,12.1608,12.1768,77000.0
2010-06-03 14:00:00,15.23,15.31,15.21,15.28,193500.0,12.1848,12.2488,12.1688,12.2248,193500.0
2010-06-03 14:30:00,15.28,15.35,15.28,15.34,382500.0,12.2248,12.2808,12.2248,12.2728,382500.0
2010-06-03 15:00:00,15.34,15.37,15.29,15.37,918500.0,12.2728,12.2968,12.2328,12.2968,918500.0
2010-06-03 15:30:00,15.37,15.38,15.31,15.36,501000.0,12.2968,12.3048,12.2488,12.2888,501000.0
2010-06-04 09:30:00,15.01,15.16,15.0,15.14,719500.0,12.0088,12.1288,12.0008,12.1128,719500.0
2010-06-04 10:00:00,15.13,15.15,15.08,15.13,304000.0,12.1048,12.1208,12.0648,12.1048,304000.0
2010-06-04 10:30:00,15.14,15.16,15.1,15.1,183000.0,12.1128,12.1288,12.0808,12.0808,183000.0
2010-06-04 11:00:00,15.1,15.12,15.0,15.0,834500.0,12.0808,12.0968,12.0008,12.0008,834500.0
2010-06-04 11:30:00,15.0,15.05,14.99,15.02,455500.0,12.0008,12.0408,11.9928,12.0168,455500.0
2010-06-04 12:00:00,15.0,15.01,14.94,14.98,884500.0,12.0008,12.0088,11.9528,11.9848,884500.0
2010-06-04 12:30:00,14.97,14.98,14.94,14.98,499000.0,11.9768,11.9848,11.9528,11.9848,499000.0
2010-06-04 13:00:00,14.98,14.98,14.9,14.92,327500.0,11.9848,11.9848,11.9208,11.9368,327500.0
2010-06-04 13:30:00,14.91,14.93,14.87,14.88,460000.0,11.9288,11.9448,11.8968,11.9048,460000.0
2010-06-04 14:00:00,14.89,14.9,14.83,14.85,611500.0,11.9128,11.9208,11.8648,11.8808,611500.0
2010-06-04 14:30:00,14.84,14.85,14.73,14.73,1234500.0,11.8728,11.8808,11.7848,11.7848,1234500.0
2010-06-04 15:00:00,14.73,14.81,14.73,14.75,902000.0,11.7848,11.8488,11.7848,11.8008,902000.0
2010-06-04 15:30:00,14.75,14.77,14.69,14.74,1268500.0,11.8008,11.8168,11.7528,11.7928,1268500.0
2010-06-07 09:30:00,14.76,14.81,14.6,14.75,417000.0,11.8088,11.8488,11.6808,11.8008,417000.0
2010-06-07 10:00:00,14.74,14.82,14.73,14.77,270500.0,11.7928,11.8568,11.7848,11.8168,270500.0
2010-06-07 10:30:00,14.77,14.78,14.58,14.6,555000.0,11.8168,11.8248,11.6648,11.6808,555000.0
2010-06-07 11:00:00,14.59,14.64,14.57,14.6,408000.0,11.6728,11.7128,11.6568,11.6808,408000.0
2010-06-07 11:30:00,14.6,14.68,14.6,14.67,184500.0,11.6808,11.7448,11.6808,11.7368,184500.0
2010-06-07 12:00:00,14.67,14.72,14.66,14.66,95000.0,11.7368,11.7768,11.7288,11.7288,95000.0
2010-06-07 12:30:00,14.66,14.72,14.66,14.71,230000.0,11.7288,11.7768,11.7288,11.7688,230000.0
2010-06-07 13:00:00,14.71,14.74,14.67,14.74,104500.0,11.7688,11.7928,11.7368,11.7928,104500.0
2010-06-07 13:30:00,14.74,14.75,14.64,14.65,233500.0,11.7928,11.8008,11.7128,11.7208,233500.0
2010-06-07 14:00:00,14.65,14.68,14.61,14.64,173500.0,11.7208,11.7448,11.6888,11.7128,173500.0
2010-06-07 14:30:00,14.65,14.65,14.53,14.55,275500.0,11.7208,11.7208,11.6248,11.6408,275500.0
2010-06-07 15:00:00,14.55,14.61,14.46,14.46,807000.0,11.6408,11.6888,11.5688,11.5688,807000.0
2010-06-07 15:30:00,14.45,14.5,14.42,14.43,529500.0,11.5608,11.6008,11.5368,11.5448,529500.0
2010-06-08 09:30:00,14.44,14.53,14.32,14.35,691000.0,11.5528,11.6248,11.4568,11.4808,691000.0
2010-06-08 10:00:00,14.34,14.43,14.31,14.35,487000.0,11.4728,11.5448,11.4488,11.4808,487000.0
2010-06-08 10:30:00,14.36,14.37,14.25,14.33,1466500.0,11.4888,11.4968,11.4008,11.4648,1466500.0
2010-06-08 11:00:00,14.32,14.36,14.21,14.32,893000.0,11.4568,11.4888,11.3688,11.4568,893000.0
2010-06-08 11:30:00,14.33,14.45,14.32,14.41,360000.0,11.4648,11.5608,11.4568,11.5288,360000.0
2010-06-08 12:00:00,14.41,14.43,14.33,14.35,265500.0,11.5288,11.5448,11.4648,11.4808,265500.0
2010-06-08 12:30:00,14.35,14.44,14.35,14.43,250000.0,11.4808,11.5528,11.4808,11.5448,250000.0
2010-06-08 13:00:00,14.43,14.45,14.35,14.35,224000.0,11.5448,11.5608,11.4808,11.4808,224000.0
2010-06-08 13:30:00,14.36,14.37,14.27,14.32,304500.0,11.4888,11.4968,11.4168,11.4568,304500.0
2010-06-08 14:00:00,14.32,14.4,14.27,14.38,361500.0,11.4568,11.5208,11.4168,11.5048,361500.0
2010-06-08 14:30:00,14.38,14.44,14.34,14.35,289500.0,11.5048,11.5528,11.4728,11.4808,289500.0
2010-06-08 15:00:00,14.36,14.41,14.31,14.41,412000.0,11.4888,11.5288,11.4488,11.5288,412000.0
2010-06-08 15:30:00,14.42,14.52,14.41,14.51,846500.0,11.5368,11.6168,11.5288,11.6088,846500.0
2010-06-09 09:30:00,14.58,14.67,14.58,14.65,544000.0,11.6648,11.7368,11.6648,11.7208,544000.0
2010-06-09 10:00:00,14.65,14.69,14.59,14.67,468500.0,11.7208,11.7528,11.6728,11.7368,468500.0
2010-06-09 10:30:00,14.67,14.73,14.61,14.73,237000.0,11.7368,11.7848,11.6888,11.7848,237000.0
2010-06-09 11:00:00,14.73,14.88,14.71,14.87,529000.0,11.7848,11.9048,11.7688,11.8968,529000.0
2010-06-09 11:30:00,14.87,14.87,14.79,14.81,188000.0,11.8968,11.8968,11.8328,11.8488,188000.0
2010-06-09 12:00:00,14.82,14.84,14.78,14.81,197500.0,11.8568,11.8728,11.8248,11.8488,197500.0
2010-06-09 12:30:00,14.81,14.81,14.76,14.77,108500.0,11.8488,11.8488,11.8088,11.8168,108500.0
2010-06-09 13:00:00,14.77,14.81,14.76,14.79,144000.0,11.8168,11.8488,11.8088,11.8328,144000.0
2010-06-09 13:30:00,14.78,14.79,14.74,14.78,152500.0,11.8248,11.8328,11.7928,11.8248,152500.0
2010-06-09 14:00:00,14.79,14.79,14.71,14.77,298000.0,11.8328,11.8328,11.7688,11.8168,298000.0
2010-06-09 14:30:00,14.77,14.78,14.64,14.64,291500.0,11.8168,11.8248,11.7128,11.7128,291500.0
2010-06-09 15:00:00,14.62,14.67,14.52,14.61,661000.0,11.6968,11.7368,11.6168,11.6888,661000.0
2010-06-09 15:30:00,14.62,14.62,14.48,14.55,893500.0,11.6968,11.6968,11.5848,11.6408,893500.0
2010-06-10 09:30:00,14.82,14.92,14.76,14.91,440000.0,11.8568,11.9368,11.8088,11.9288,440000.0
2010-06-10 10:00:00,14.93,14.94,14.82,14.85,422000.0,11.9448,11.9528,11.8568,11.8808,422000.0
2010-06-10 10:30:00,14.85,14.89,14.85,14.88,191000.0,11.8808,11.9128,11.8808,11.9048,191000.0
2010-06-10 11:00:00,14.88,14.93,14.88,14.9,188500.0,11.9048,11.9448,11.9048,11.9208,188500.0
2010-06-10 11:30:00,14.9,14.9,14.85,14.88,247500.0,11.9208,11.9208,11.8808,11.9048,247500.0
2010-06-10 12:00:00,14.88,14.89,14.81,14.86,185500.0,11.9048,11.9128,11.8488,11.8888,185500.0
2010-06-10 12:30:00,14.86,14.88,14.78,14.83,197000.0,11.8888,11.9048,11.8248,11.8648,197000.0
2010-06-10 13:00:00,14.83,14.84,14.78,14.84,178500.0,11.8648,11.8728,11.8248,11.8728,178500.0
2010-06-10 13:30:00,14.85,14.89,14.84,14.87,109000.0,11.8808,11.9128,11.8728,11.8968,109000.0
2010-06-10 14:00:00,14.87,14.89,14.84,14.89,88000.0,11.8968,11.9128,11.8728,11.9128,88000.0
2010-06-10 14:30:00,14.89,14.98,14.89,14.96,135500.0,11.9128,11.9848,11.9128,11.9688,135500.0
2010-06-10 15:00:00,14.96,15.02,14.94,14.99,243000.0,11.9688,12.0168,11.9528,11.9928,243000.0
2010-06-10 15:30:00,14.99,15.02,14.95,15.02,422500.0,11.9928,12.0168,11.9608,12.0168,422500.0
2010-06-11 09:30:00,14.85,15.08,14.85,15.08,550000.0,11.8808,12.0648,11.8808,12.0648,550000.0
2010-06-11 10:00:00,15.07,15.15,15.04,15.11,259000.0,12.0568,12.1208,12.0328,12.0888,259000.0
2010-06-11 10:30:00,15.12,15.13,15.03,15.03,311000.0,12.0968,12.1048,12.0248,12.0248,311000.0
2010-06-11 11:00:00,15.03,15.03,14.97,15.0,180500.0,12.0248,12.0248,11.9768,12.0008,180500.0
2010-06-11 11:30:00,15.01,15.07,15.0,15.05,148500.0,12.0088,12.0568,12.0008,12.0408,148500.0
2010-06-11 12:00:00,15.06,15.07,15.01,15.03,122500.0,12.0488,12.0568,12.0088,12.0248,122500.0
2010-06-11 12:30:00,15.03,15.06,15.01,15.04,155500.0,12.0248,12.0488,12.0088,12.0328,155500.0
2010-06-11 13:00:00,15.06,15.11,15.06,15.09,97000.0,12.0488,12.0888,12.0488,12.0728,97000.0
2010-06-11 13:30:00,15.09,15.09,15.01,15.03,214500.0,12.0728,12.0728,12.0088,12.0248,214500.0
2010-06-11 14:00:00,15.03,15.06,14.99,15.0,157000.0,12.0248,12.0488,11.9928,12.0008,157000.0
2010-06-11 14:30:00,15.01,15.06,15.0,15.03,108500.0,12.0088,12.0488,12.0008,12.0248,108500.0
2010-06-11 15:00:00,15.03,15.09,15.01,15.08,242500.0,12.0248,12.0728,12.0088,12.0648,242500.0
2010-06-11 15:30:00,15.07,15.18,15.07,15.18,558000.0,12.0568,12.1448,12.0568,12.1448,558000.0
2010-06-14 09:30:00,15.34,15.36,15.3,15.33,312000.0,12.2728,12.2888,12.2408,12.2648,312000.0
2010-06-14 10:00:00,15.34,15.41,15.32,15.39,491000.0,12.2728,12.3288,12.2568,12.3128,491000.0
2010-06-14 10:30:00,15.4,15.42,15.37,15.42,217500.0,12.3208,12.3368,12.2968,12.3368,217500.0
2010-06-14 11:00:00,15.41,15.48,15.41,15.44,133500.0,12.3288,12.3848,12.3288,12.3528,133500.0
2010-06-14 11:30:00,15.44,15.47,15.44,15.45,3985500.0,12.3528,12.3768,12.3528,12.3608,3985500.0
2010-06-14 12:00:00,15.44,15.46,15.43,15.44,875000.0,12.3528,12.3688,12.3448,12.3528,875000.0
2010-06-14 12:30:00,15.44,15.44,15.37,15.37,596500.0,12.3528,12.3528,12.2968,12.2968,596500.0
2010-06-14 13:00:00,15.37,15.41,15.36,15.38,480000.0,12.2968,12.3288,12.2888,12.3048,480000.0
2010-06-14 13:30:00,15.39,15.42,15.32,15.32,425000.0,12.3128,12.3368,12.2568,12.2568,425000.0
2010-06-14 14:00:00,15.32,15.34,15.27,15.31,5303000.0,12.2568,12.2728,12.2168,12.2488,5303000.0
2010-06-14 14:30:00,15.32,15.35,15.26,15.35,1059000.0,12.2568,12.2808,12.2088,12.2808,1059000.0
2010-06-14 15:00:00,15.35,15.37,15.3,15.33,782500.0,12.2808,12.2968,12.2408,12.2648,782500.0
2010-06-14 15:30:00,15.33,15.33,15.21,15.25,2028000.0,12.2648,12.2648,12.1688,12.2008,2028000.0
2010-06-15 09:30:00,15.35,15.41,15.32,15.39,344000.0,12.2808,12.3288,12.2568,12.3128,344000.0
2010-06-15 10:00:00,15.39,15.39,15.32,15.36,718000.0,12.3128,12.3128,12.2568,12.2888,718000.0
2010-06-15 10:30:00,15.37,15.42,15.35,15.41,627500.0,12.2968,12.3368,12.2808,12.3288,627500.0
2010-06-15 11:00:00,15.41,15.42,15.39,15.41,269000.0,12.3288,12.3368,12.3128,12.3288,269000.0
2010-06-15 11:30:00,15.41,15.43,15.38,15.41,180000.0,12.3288,12.3448,12.3048,12.3288,180000.0
2010-06-15 12:00:00,15.42,15.46,15.42,15.44,95500.0,12.3368,12.3688,12.3368,12.3528,95500.0
2010-06-15 12:30:00,15.44,15.45,15.41,15.45,119000.0,12.3528,12.3608,12.3288,12.3608,119000.0
2010-06-15 13:00:00,15.45,15.49,15.41,15.47,1302500.0,12.3608,12.3928,12.3288,12.3768,1302500.0
2010-06-15 13:30:00,15.47,15.49,15.46,15.48,229500.0,12.3768,12.3928,12.3688,12.3848,229500.0
2010-06-15 14:00:00,15.49,15.56,15.49,15.55,148000.0,12.3928,12.4488,12.3928,12.4408,148000.0
2010-06-15 14:30:00,15.55,15.55,15.52,15.53,325000.0,12.4408,12.4408,12.4168,12.4248,325000.0
2010-06-15 15:00:00,15.53,15.58,15.52,15.57,312000.0,12.4248,12.4648,12.4168,12.4568,312000.0
2010-06-15 15:30:00,15.57,15.62,15.56,15.59,361000.0,12.4568,12.4968,12.4488,12.4728,361000.0
2010-06-16 09:30:00,15.5,15.56,15.47,15.54,369000.0,12.4008,12.4488,12.3768,12.4328,369000.0
2010-06-16 10:00:00,15.54,15.56,15.48,15.5,430500.0,12.4328,12.4488,12.3848,12.4008,430500.0
2010-06-16 10:30:00,15.49,15.52,15.45,15.52,280500.0,12.3928,12.4168,12.3608,12.4168,280500.0
2010-06-16 11:00:00,15.52,15.57,15.49,15.55,412500.0,12.4168,12.4568,12.3928,12.4408,412500.0
2010-06-16 11:30:00,15.55,15.56,15.52,15.54,236000.0,12.4408,12.4488,12.4168,12.4328,236000.0
2010-06-16 12:00:00,15.55,15.6,15.55,15.58,261500.0,12.4408,12.4808,12.4408,12.4648,261500.0
2010-06-16 12:30:00,15.59,15.59,15.53,15.54,106500.0,12.4728,12.4728,12.4248,12.4328,106500.0
2010-06-16 13:00:00,15.54,15.57,15.53,15.56,135000.0,12.4328,12.4568,12.4248,12.4488,135000.0
2010-06-16 13:30:00,15.57,15.61,15.55,15.61,244000.0,12.4568,12.4888,12.4408,12.4888,244000.0
2010-06-16 14:00:00,15.62,15.65,15.61,15.62,389500.0,12.4968,12.5208,12.4888,12.4968,389500.0
2010-06-16 14:30:00,15.62,15.63,15.58,15.6,432500.0,12.4968,12.5048,12.4648,12.4808,432500.0
2010-06-16 15:00:00,15.6,15.6,15.5,15.5,299000.0,12.4808,12.4808,12.4008,12.4008,299000.0
2010-06-16 15:30:00,15.5,15.56,15.49,15.54,427000.0,12.4008,12.4488,12.3928,12.4328,427000.0
2010-06-17 09:30:00,15.61,15.62,15.51,15.57,243500.0,12.4888,12.4968,12.4088,12.4568,243500.0
2010-06-17 10:00:00,15.57,15.57,15.4,15.41,329500.0,12.4568,12.4568,12.3208,12.3288,329500.0
2010-06-17 10:30:00,15.4,15.41,15.37,15.39,396500.0,12.3208,12.3288,12.2968,12.3128,396500.0
2010-06-17 11:00:00,15.39,15.43,15.36,15.42,170500.0,12.3128,12.3448,12.2888,12.3368,170500.0
2010-06-17 11:30:00,15.42,15.5,15.42,15.48,129000.0,12.3368,12.4008,12.3368,12.3848,129000.0
2010-06-17 12:00:00,15.48,15.48,15.44,15.45,133500.0,12.3848,12.3848,12.3528,12.3608,133500.0
2010-06-17 12:30:00,15.45,15.47,15.43,15.46,65500.0,12.3608,12.3768,12.3448,12.3688,65500.0
2010-06-17 13:00:00,15.45,15.49,15.44,15.47,56000.0,12.3608,12.3928,12.3528,12.3768,56000.0
2010-06-17 13:30:00,15.48,15.54,15.47,15.54,68000.0,12.3848,12.4328,12.3768,12.4328,68000.0
2010-06-17 14:00:00,15.54,15.55,15.5,15.5,176500.0,12.4328,12.4408,12.4008,12.4008,176500.0
2010-06-17 14:30:00,15.49,15.5,15.44,15.47,91000.0,12.3928,12.4008,12.3528,12.3768,91000.0
2010-06-17 15:00:00,15.47,15.47,15.41,15.42,357500.0,12.3768,12.3768,12.3288,12.3368,357500.0
2010-06-17 15:30:00,15.42,15.52,15.42,15.51,590500.0,12.3368,12.4168,12.3368,12.4088,590500.0
2010-06-18 09:30:00,15.56,15.56,15.43,15.43,117000.0,12.4488,12.4488,12.3448,12.3448,117000.0
2010-06-18 10:00:00,15.44,15.54,15.44,15.53,102000.0,12.3528,12.4328,12.3528,12.4248,102000.0
2010-06-18 10:30:00,15.54,15.59,15.54,15.58,216500.0,12.4328,12.4728,12.4328,12.4648,216500.0
2010-06-18 11:00:00,15.57,15.58,15.53,15.54,175000.0,12.4568,12.4648,12.4248,12.4328,175000.0
2010-06-18 11:30:00,15.53,15.54,15.5,15.52,328000.0,12.4248,12.4328,12.4008,12.4168,328000.0
2010-06-18 12:00:00,15.52,15.54,15.47,15.47,121000.0,12.4168,12.4328,12.3768,12.3768,121000.0
2010-06-18 12:30:00,15.48,15.48,15.45,15.47,116000.0,12.3848,12.3848,12.3608,12.3768,116000.0
2010-06-18 13:00:00,15.46,15.49,15.45,15.48,127000.0,12.3688,12.3928,12.3608,12.3848,127000.0
2010-06-18 13:30:00,15.48,15.51,15.46,15.48,347000.0,12.3848,12.4088,12.3688,12.3848,347000.0
2010-06-18 14:00:00,15.48,15.51,15.47,15.5,96000.0,12.3848,12.4088,12.3768,12.4008,96000.0
2010-06-18 14:30:00,15.5,15.51,15.47,15.5,174000.0,12.4008,12.4088,12.3768,12.4008,174000.0
2010-06-18 15:00:00,15.49,15.49,15.46,15.48,167000.0,12.3928,12.3928,12.3688,12.3848,167000.0
2010-06-18 15:30:00,15.49,15.5,15.47,15.48,481000.0,12.3928,12.4008,12.3768,12.3848,481000.0
2010-06-21 09:30:00,15.69,15.71,15.61,15.7,926000.0,12.5528,12.5688,12.4888,12.5608,926000.0
2010-06-21 10:00:00,15.7,15.71,15.66,15.67,446000.0,12.5608,12.5688,12.5288,12.5368,446000.0
2010-06-21 10:30:00,15.67,15.67,15.62,15.63,149500.0,12.5368,12.5368,12.4968,12.5048,149500.0
2010-06-21 11:00:00,15.63,15.65,15.61,15.64,213500.0,12.5048,12.5208,12.4888,12.5128,213500.0
2010-06-21 11:30:00,15.63,15.65,15.58,15.59,119000.0,12.5048,12.5208,12.4648,12.4728,119000.0
2010-06-21 12:00:00,15.6,15.6,15.53,15.53,116000.0,12.4808,12.4808,12.4248,12.4248,116000.0
2010-06-21 12:30:00,15.53,15.54,15.52,15.54,79500.0,12.4248,12.4328,12.4168,12.4328,79500.0
2010-06-21 13:00:00,15.54,15.57,15.53,15.55,113500.0,12.4328,12.4568,12.4248,12.4408,113500.0
2010-06-21 13:30:00,15.55,15.55,15.49,15.51,156500.0,12.4408,12.4408,12.3928,12.4088,156500.0
2010-06-21 14:00:00,15.51,15.56,15.5,15.52,193000.0,12.4088,12.4488,12.4008,12.4168,193000.0
2010-06-21 14:30:00,15.53,15.55,15.48,15.48,185000.0,12.4248,12.4408,12.3848,12.3848,185000.0
2010-06-21 15:00:00,15.48,15.5,15.35,15.36,491500.0,12.3848,12.4008,12.2808,12.2888,491500.0
2010-06-21 15:30:00,15.36,15.38,15.3,15.37,565000.0,12.2888,12.3048,12.2408,12.2968,565000.0
2010-06-22 09:30:00,15.39,15.52,15.39,15.44,365000.0,12.3128,12.4168,12.3128,12.3528,365000.0
2010-06-22 10:00:00,15.44,15.44,15.34,15.38,419000.0,12.3528,12.3528,12.2728,12.3048,419000.0
2010-06-22 10:30:00,15.37,15.41,15.32,15.4,245500.0,12.2968,12.3288,12.2568,12.3208,245500.0
2010-06-22 11:00:00,15.4,15.4,15.34,15.39,214000.0,12.3208,12.3208,12.2728,12.3128,214000.0
2010-06-22 11:30:00,15.38,15.46,15.38,15.4,162000.0,12.3048,12.3688,12.3048,12.3208,162000.0
2010-06-22 12:00:00,15.41,15.41,15.38,15.38,137500.0,12.3288,12.3288,12.3048,12.3048,137500.0
2010-06-22 12:30:00,15.37,15.38,15.35,15.36,139500.0,12.2968,12.3048,12.2808,12.2888,139500.0
2010-06-22 13:00:00,15.37,15.38,15.32,15.33,101000.0,12.2968,12.3048,12.2568,12.2648,101000.0
2010-06-22 13:30:00,15.33,15.38,15.3,15.33,212000.0,12.2648,12.3048,12.2408,12.2648,212000.0
2010-06-22 14:00:00,15.32,15.32,15.24,15.25,185000.0,12.2568,12.2568,12.1928,12.2008,185000.0
2010-06-22 14:30:00,15.25,15.26,15.1,15.12,461500.0,12.2008,12.2088,12.0808,12.0968,461500.0
2010-06-22 15:00:00,15.12,15.15,15.09,15.09,327500.0,12.0968,12.1208,12.0728,12.0728,327500.0
2010-06-22 15:30:00,15.09,15.1,15.04,15.06,569000.0,12.0728,12.0808,12.0328,12.0488,569000.0
2010-06-23 09:30:00,14.99,15.01,14.92,14.97,339000.0,12.0242,12.0403,11.9681,12.0082,339000.0
2010-06-23 10:00:00,14.97,14.97,14.8,14.83,333000.0,12.0082,12.0082,11.8718,11.8959,333000.0
2010-06-23 10:30:00,14.83,14.96,14.83,14.93,176000.0,11.8959,12.0002,11.8959,11.9761,176000.0
2010-06-23 11:00:00,14.93,14.94,14.89,14.94,138000.0,11.9761,11.9841,11.944,11.9841,138000.0
2010-06-23 11:30:00,14.94,14.95,14.91,14.93,168500.0,11.9841,11.9921,11.9601,11.9761,168500.0
2010-06-23 12:00:00,14.92,14.93,14.9,14.91,74000.0,11.9681,11.9761,11.952,11.9601,74000.0
2010-06-23 12:30:00,14.9,14.98,14.9,14.97,48500.0,11.952,12.0162,11.952,12.0082,48500.0
2010-06-23 13:00:00,14.97,15.0,14.97,14.99,103500.0,12.0082,12.0322,12.0082,12.0242,103500.0
2010-06-23 13:30:00,15.0,15.03,14.99,15.02,53000.0,12.0322,12.0563,12.0242,12.0483,53000.0
2010-06-23 14:00:00,15.02,15.04,14.95,15.01,197500.0,12.0483,12.0643,11.9921,12.0403,197500.0
2010-06-23 14:30:00,15.03,15.12,14.96,14.98,423500.0,12.0563,12.1285,12.0002,12.0162,423500.0
2010-06-23 15:00:00,14.99,15.02,14.92,15.0,332500.0,12.0242,12.0483,11.9681,12.0322,332500.0
2010-06-23 15:30:00,15.0,15.03,14.96,14.98,348500.0,12.0322,12.0563,12.0002,12.0162,348500.0
2010-06-24 09:30:00,14.88,14.92,14.75,14.77,398000.0,11.936,11.9681,11.8317,11.8478,398000.0
2010-06-24 10:00:00,14.77,14.9,14.77,14.88,173000.0,11.8478,11.952,11.8478,11.936,173000.0
2010-06-24 10:30:00,14.86,14.87,14.75,14.8,210000.0,11.9199,11.928,11.8317,11.8718,210000.0
2010-06-24 11:00:00,14.79,14.79,14.72,14.76,149500.0,11.8638,11.8638,11.8076,11.8397,149500.0
2010-06-24 11:30:00,14.76,14.83,14.76,14.8,197500.0,11.8397,11.8959,11.8397,11.8718,197500.0
2010-06-24 12:00:00,14.81,14.85,14.79,14.8,144000.0,11.8798,11.9119,11.8638,11.8718,144000.0
2010-06-24 12:30:00,14.79,14.82,14.76,14.81,138500.0,11.8638,11.8879,11.8397,11.8798,138500.0
2010-06-24 13:00:00,14.81,14.88,14.79,14.84,110000.0,11.8798,11.936,11.8638,11.9039,110000.0
2010-06-24 13:30:00,14.84,14.93,14.84,14.93,189000.0,11.9039,11.9761,11.9039,11.9761,189000.0
2010-06-24 14:00:00,14.93,14.93,14.87,14.88,69500.0,11.9761,11.9761,11.928,11.936,69500.0
2010-06-24 14:30:00,14.85,14.85,14.76,14.77,259000.0,11.9119,11.9119,11.8397,11.8478,259000.0
2010-06-24 15:00:00,14.77,14.81,14.71,14.76,433000.0,11.8478,11.8798,11.7996,11.8397,433000.0
2010-06-24 15:30:00,14.76,14.77,14.7,14.72,855500.0,11.8397,11.8478,11.7916,11.8076,855500.0
2010-06-25 09:30:00,14.77,14.77,14.65,14.72,442500.0,11.8478,11.8478,11.7515,11.8076,442500.0
2010-06-25 10:00:00,14.72,14.78,14.68,14.72,223500.0,11.8076,11.8558,11.7756,11.8076,223500.0
2010-06-25 10:30:00,14.72,14.75,14.66,14.68,216000.0,11.8076,11.8317,11.7595,11.7756,216000.0
2010-06-25 11:00:00,14.68,14.76,14.68,14.75,232500.0,11.7756,11.8397,11.7756,11.8317,232500.0
2010-06-25 11:30:00,14.76,14.79,14.71,14.77,158500.0,11.8397,11.8638,11.7996,11.8478,158500.0
2010-06-25 12:00:00,14.77,14.8,14.76,14.79,431500.0,11.8478,11.8718,11.8397,11.8638,431500.0
2010-06-25 12:30:00,14.8,14.82,14.76,14.79,141000.0,11.8718,11.8879,11.8397,11.8638,141000.0
2010-06-25 13:00:00,14.8,14.88,14.8,14.88,143500.0,11.8718,11.936,11.8718,11.936,143500.0
2010-06-25 13:30:00,14.89,14.94,14.89,14.92,151500.0,11.944,11.9841,11.944,11.9681,151500.0
2010-06-25 14:00:00,14.92,14.92,14.88,14.89,190500.0,11.9681,11.9681,11.936,11.944,190500.0
2010-06-25 14:30:00,14.89,14.93,14.87,14.9,207000.0,11.944,11.9761,11.928,11.952,207000.0
2010-06-25 15:00:00,14.89,14.89,14.83,14.87,400000.0,11.944,11.944,11.8959,11.928,400000.0
2010-06-25 15:30:00,14.87,14.92,14.83,14.89,831000.0,11.928,11.9681,11.8959,11.944,831000.0
2010-06-28 09:30:00,14.9,14.92,14.77,14.79,303000.0,11.952,11.9681,11.8478,11.8638,303000.0
2010-06-28 10:00:00,14.8,14.84,14.76,14.82,95500.0,11.8718,11.9039,11.8397,11.8879,95500.0
2010-06-28 10:30:00,14.84,14.91,14.79,14.91,126500.0,11.9039,11.9601,11.8638,11.9601,126500.0
2010-06-28 11:00:00,14.91,14.96,14.9,14.95,121000.0,11.9601,12.0002,11.952,11.9921,121000.0
2010-06-28 11:30:00,14.95,14.98,14.92,14.92,85500.0,11.9921,12.0162,11.9681,11.9681,85500.0
2010-06-28 12:00:00,14.92,14.92,14.88,14.91,172500.0,11.9681,11.9681,11.936,11.9601,172500.0
2010-06-28 12:30:00,14.91,14.92,14.87,14.91,101500.0,11.9601,11.9681,11.928,11.9601,101500.0
2010-06-28 13:00:00,14.91,14.91,14.85,14.86,89000.0,11.9601,11.9601,11.9119,11.9199,89000.0
2010-06-28 13:30:00,14.85,14.9,14.84,14.89,110000.0,11.9119,11.952,11.9039,11.944,110000.0
2010-06-28 14:00:00,14.88,14.91,14.87,14.88,100500.0,11.936,11.9601,11.928,11.936,100500.0
2010-06-28 14:30:00,14.88,14.92,14.87,14.92,164500.0,11.936,11.9681,11.928,11.9681,164500.0
2010-06-28 15:00:00,14.93,14.93,14.87,14.87,161000.0,11.9761,11.9761,11.928,11.928,161000.0
2010-06-28 15:30:00,14.87,14.92,14.84,14.84,327500.0,11.928,11.9681,11.9039,11.9039,327500.0
2010-06-29 09:30:00,14.62,14.62,14.45,14.5,633500.0,11.7274,11.7274,11.5911,11.6312,633500.0
2010-06-29 10:00:00,14.5,14.5,14.36,14.36,725500.0,11.6312,11.6312,11.5189,11.5189,725500.0
2010-06-29 10:30:00,14.36,14.48,14.36,14.48,262000.0,11.5189,11.6151,11.5189,11.6151,262000.0
2010-06-29 11:00:00,14.49,14.52,14.44,14.46,175000.0,11.6232,11.6472,11.583,11.5991,175000.0
2010-06-29 11:30:00,14.46,14.48,14.44,14.45,122000.0,11.5991,11.6151,11.583,11.5911,122000.0
2010-06-29 12:00:00,14.45,14.47,14.42,14.45,112500.0,11.5911,11.6071,11.567,11.5911,112500.0
2010-06-29 12:30:00,14.43,14.45,14.43,14.44,66000.0,11.575,11.5911,11.575,11.583,66000.0
2010-06-29 13:00:00,14.44,14.45,14.4,14.41,75000.0,11.583,11.5911,11.551,11.559,75000.0
2010-06-29 13:30:00,14.41,14.41,14.37,14.4,101500.0,11.559,11.559,11.5269,11.551,101500.0
2010-06-29 14:00:00,14.4,14.45,14.39,14.43,146000.0,11.551,11.5911,11.5429,11.575,146000.0
2010-06-29 14:30:00,14.43,14.43,14.37,14.37,257000.0,11.575,11.575,11.5269,11.5269,257000.0
2010-06-29 15:00:00,14.37,14.41,14.29,14.3,243500.0,11.5269,11.559,11.4627,11.4707,243500.0
2010-06-29 15:30:00,14.3,14.36,14.24,14.33,769500.0,11.4707,11.5189,11.4226,11.4948,769500.0
2010-06-30 09:30:00,14.28,14.47,14.26,14.4,527000.0,11.4547,11.6071,11.4387,11.551,527000.0
2010-06-30 10:00:00,14.4,14.42,14.37,14.39,273500.0,11.551,11.567,11.5269,11.5429,273500.0
2010-06-30 10:30:00,14.38,14.45,14.38,14.4,228500.0,11.5349,11.5911,11.5349,11.551,228500.0
2010-06-30 11:00:00,14.4,14.46,14.4,14.43,157500.0,11.551,11.5991,11.551,11.575,157500.0
2010-06-30 11:30:00,14.43,14.52,14.43,14.48,653500.0,11.575,11.6472,11.575,11.6151,653500.0
2010-06-30 12:00:00,14.48,14.49,14.46,14.48,798500.0,11.6151,11.6232,11.5991,11.6151,798500.0
2010-06-30 12:30:00,14.48,14.49,14.43,14.46,487500.0,11.6151,11.6232,11.575,11.5991,487500.0
2010-06-30 13:00:00,14.46,14.48,14.43,14.46,527500.0,11.5991,11.6151,11.575,11.5991,527500.0
2010-06-30 13:30:00,14.46,14.47,14.42,14.45,762000.0,11.5991,11.6071,11.567,11.5911,762000.0
2010-06-30 14:00:00,14.45,14.47,14.38,14.39,768000.0,11.5911,11.6071,11.5349,11.5429,768000.0
2010-06-30 14:30:00,14.4,14.41,14.37,14.39,719500.0,11.551,11.559,11.5269,11.5429,719500.0
2010-06-30 15:00:00,14.39,14.41,14.33,14.33,851500.0,11.5429,11.559,11.4948,11.4948,851500.0
2010-06-30 15:30:00,14.33,14.33,14.19,14.2,3189500.0,11.4948,11.4948,11.3825,11.3905,3189500.0
2010-07-01 09:30:00,14.2,14.26,14.13,14.14,729000.0,11.3905,11.4387,11.3344,11.3424,729000.0
2010-07-01 10:00:00,14.13,14.13,13.98,14.0,1545000.0,11.3344,11.3344,11.2141,11.2301,1545000.0
2010-07-01 10:30:00,13.99,14.0,13.85,13.87,1036000.0,11.2221,11.2301,11.1098,11.1258,1036000.0
2010-07-01 11:00:00,13.87,13.97,13.82,13.97,942500.0,11.1258,11.206,11.0857,11.206,942500.0
2010-07-01 11:30:00,13.97,14.03,13.95,13.98,4091000.0,11.206,11.2542,11.19,11.2141,4091000.0
2010-07-01 12:00:00,13.98,13.98,13.94,13.96,1011000.0,11.2141,11.2141,11.182,11.198,1011000.0
2010-07-01 12:30:00,13.96,14.12,13.95,14.04,2071500.0,11.198,11.3264,11.19,11.2622,2071500.0
2010-07-01 13:00:00,14.05,14.1,14.02,14.07,299500.0,11.2702,11.3103,11.2461,11.2862,299500.0
2010-07-01 13:30:00,14.07,14.14,14.07,14.12,226000.0,11.2862,11.3424,11.2862,11.3264,226000.0
2010-07-01 14:00:00,14.12,14.17,14.1,14.13,152500.0,11.3264,11.3665,11.3103,11.3344,152500.0
2010-07-01 14:30:00,14.13,14.14,14.04,14.09,290500.0,11.3344,11.3424,11.2622,11.3023,290500.0
2010-07-01 15:00:00,14.1,14.15,14.07,14.14,1858000.0,11.3103,11.3504,11.2862,11.3424,1858000.0
2010-07-01 15:30:00,14.14,14.17,14.06,14.12,3059000.0,11.3424,11.3665,11.2782,11.3264,3059000.0
2010-07-02 09:30:00,14.19,14.22,14.09,14.13,972000.0,11.3825,11.4066,11.3023,11.3344,972000.0
2010-07-02 10:00:00,14.13,14.16,14.05,14.12,912500.0,11.3344,11.3584,11.2702,11.3264,912500.0
2010-07-02 10:30:00,14.11,14.13,14.06,14.06,692000.0,11.3183,11.3344,11.2782,11.2782,692000.0
2010-07-02 11:00:00,14.06,14.08,14.03,14.03,222500.0,11.2782,11.2943,11.2542,11.2542,222500.0
2010-07-02 11:30:00,14.03,14.03,13.95,13.99,200000.0,11.2542,11.2542,11.19,11.2221,200000.0
2010-07-02 12:00:00,13.99,14.05,13.99,14.04,112000.0,11.2221,11.2702,11.2221,11.2622,112000.0
2010-07-02 12:30:00,14.03,14.04,13.99,14.0,151000.0,11.2542,11.2622,11.2221,11.2301,151000.0
2010-07-02 13:00:00,14.0,14.02,13.96,13.97,211000.0,11.2301,11.2461,11.198,11.206,211000.0
2010-07-02 13:30:00,13.98,14.03,13.98,14.02,220000.0,11.2141,11.2542,11.2141,11.2461,220000.0
2010-07-02 14:00:00,14.02,14.03,13.99,14.0,183500.0,11.2461,11.2542,11.2221,11.2301,183500.0
2010-07-02 14:30:00,14.0,14.01,13.97,14.01,394000.0,11.2301,11.2381,11.206,11.2381,394000.0
2010-07-02 15:00:00,14.0,14.07,13.99,14.05,477000.0,11.2301,11.2862,11.2221,11.2702,477000.0
2010-07-02 15:30:00,14.04,14.12,14.02,14.02,528500.0,11.2622,11.3264,11.2461,11.2461,528500.0
2010-07-06 09:30:00,14.23,14.3,14.21,14.28,356500.0,11.4146,11.4707,11.3985,11.4547,356500.0
2010-07-06 10:00:00,14.28,14.36,14.25,14.33,209500.0,11.4547,11.5189,11.4306,11.4948,209500.0
2010-07-06 10:30:00,14.32,14.33,14.27,14.27,276000.0,11.4868,11.4948,11.4467,11.4467,276000.0
2010-07-06 11:00:00,14.27,14.3,14.2,14.21,134500.0,11.4467,11.4707,11.3905,11.3985,134500.0
2010-07-06 11:30:00,14.21,14.25,14.21,14.24,81000.0,11.3985,11.4306,11.3985,11.4226,81000.0
2010-07-06 12:00:00,14.24,14.27,14.16,14.18,91500.0,11.4226,11.4467,11.3584,11.3745,91500.0
2010-07-06 12:30:00,14.18,14.19,14.09,14.1,470000.0,11.3745,11.3825,11.3023,11.3103,470000.0
2010-07-06 13:00:00,14.12,14.14,14.07,14.1,82000.0,11.3264,11.3424,11.2862,11.3103,82000.0
2010-07-06 13:30:00,14.11,14.11,13.98,13.99,98000.0,11.3183,11.3183,11.2141,11.2221,98000.0
2010-07-06 14:00:00,13.99,14.02,13.92,13.99,127000.0,11.2221,11.2461,11.1659,11.2221,127000.0
2010-07-06 14:30:00,14.0,14.03,13.95,13.96,217500.0,11.2301,11.2542,11.19,11.198,217500.0
2010-07-06 15:00:00,13.96,13.99,13.87,13.93,196500.0,11.198,11.2221,11.1258,11.1739,196500.0
2010-07-06 15:30:00,13.92,14.0,13.91,13.98,597000.0,11.1659,11.2301,11.1579,11.2141,597000.0
2010-07-07 09:30:00,14.01,14.12,14.0,14.1,197000.0,11.2381,11.3264,11.2301,11.3103,197000.0
2010-07-07 10:00:00,14.12,14.18,14.11,14.12,207000.0,11.3264,11.3745,11.3183,11.3264,207000.0
2010-07-07 10:30:00,14.12,14.26,14.12,14.24,237500.0,11.3264,11.4387,11.3264,11.4226,237500.0
2010-07-07 11:00:00,14.24,14.25,14.16,14.19,158500.0,11.4226,11.4306,11.3584,11.3825,158500.0
2010-07-07 11:30:00,14.19,14.22,14.14,14.16,132000.0,11.3825,11.4066,11.3424,11.3584,132000.0
2010-07-07 12:00:00,14.16,14.2,14.16,14.2,67500.0,11.3584,11.3905,11.3584,11.3905,67500.0
2010-07-07 12:30:00,14.21,14.21,14.18,14.19,66000.0,11.3985,11.3985,11.3745,11.3825,66000.0
2010-07-07 13:00:00,14.2,14.29,14.2,14.29,112000.0,11.3905,11.4627,11.3905,11.4627,112000.0
2010-07-07 13:30:00,14.27,14.31,14.26,14.3,93500.0,11.4467,11.4788,11.4387,11.4707,93500.0
2010-07-07 14:00:00,14.3,14.33,14.3,14.31,127500.0,11.4707,11.4948,11.4707,11.4788,127500.0
2010-07-07 14:30:00,14.31,14.35,14.3,14.35,153500.0,11.4788,11.5108,11.4707,11.5108,153500.0
2010-07-07 15:00:00,14.35,14.4,14.32,14.39,367500.0,11.5108,11.551,11.4868,11.5429,367500.0
2010-07-07 15:30:00,14.4,14.48,14.38,14.47,449000.0,11.551,11.6151,11.5349,11.6071,449000.0
2010-07-08 09:30:00,14.62,14.69,14.55,14.57,328000.0,11.7274,11.7836,11.6713,11.6873,328000.0
2010-07-08 10:00:00,14.57,14.62,14.53,14.62,230500.0,11.6873,11.7274,11.6552,11.7274,230500.0
2010-07-08 10:30:00,14.61,14.61,14.54,14.55,126000.0,11.7194,11.7194,11.6633,11.6713,126000.0
2010-07-08 11:00:00,14.54,14.58,14.49,14.55,82500.0,11.6633,11.6953,11.6232,11.6713,82500.0
2010-07-08 11:30:00,14.54,14.57,14.47,14.49,183500.0,11.6633,11.6873,11.6071,11.6232,183500.0
2010-07-08 12:00:00,14.5,14.54,14.48,14.53,61500.0,11.6312,11.6633,11.6151,11.6552,61500.0
2010-07-08 12:30:00,14.53,14.53,14.49,14.51,106500.0,11.6552,11.6552,11.6232,11.6392,106500.0
2010-07-08 13:00:00,14.5,14.56,14.5,14.53,64000.0,11.6312,11.6793,11.6312,11.6552,64000.0
2010-07-08 13:30:00,14.53,14.55,14.5,14.5,120500.0,11.6552,11.6713,11.6312,11.6312,120500.0
2010-07-08 14:00:00,14.51,14.53,14.45,14.48,118500.0,11.6392,11.6552,11.5911,11.6151,118500.0
2010-07-08 14:30:00,14.49,14.54,14.47,14.54,152500.0,11.6232,11.6633,11.6071,11.6633,152500.0
2010-07-08 15:00:00,14.53,14.57,14.49,14.57,232500.0,11.6552,11.6873,11.6232,11.6873,232500.0
2010-07-08 15:30:00,14.57,14.64,14.57,14.62,291500.0,11.6873,11.7435,11.6873,11.7274,291500.0
2010-07-09 09:30:00,14.62,14.68,14.58,14.65,150500.0,11.7274,11.7756,11.6953,11.7515,150500.0
2010-07-09 10:00:00,14.65,14.72,14.63,14.7,159000.0,11.7515,11.8076,11.7355,11.7916,159000.0
2010-07-09 10:30:00,14.7,14.75,14.69,14.69,224000.0,11.7916,11.8317,11.7836,11.7836,224000.0
2010-07-09 11:00:00,14.69,14.71,14.64,14.64,60500.0,11.7836,11.7996,11.7435,11.7435,60500.0
2010-07-09 11:30:00,14.65,14.7,14.65,14.66,51500.0,11.7515,11.7916,11.7515,11.7595,51500.0
2010-07-09 12:00:00,14.67,14.68,14.66,14.68,71500.0,11.7675,11.7756,11.7595,11.7756,71500.0
2010-07-09 12:30:00,14.67,14.69,14.65,14.68,85000.0,11.7675,11.7836,11.7515,11.7756,85000.0
2010-07-09 13:00:00,14.68,14.69,14.67,14.68,74500.0,11.7756,11.7836,11.7675,11.7756,74500.0
2010-07-09 13:30:00,14.68,14.7,14.67,14.7,65500.0,11.7756,11.7916,11.7675,11.7916,65500.0
2010-07-09 14:00:00,14.7,14.71,14.68,14.69,90500.0,11.7916,11.7996,11.7756,11.7836,90500.0
2010-07-09 14:30:00,14.69,14.75,14.68,14.75,121000.0,11.7836,11.8317,11.7756,11.8317,121000.0
2010-07-09 15:00:00,14.75,14.76,14.71,14.72,106500.0,11.8317,11.8397,11.7996,11.8076,106500.0
2010-07-09 15:30:00,14.72,14.78,14.71,14.78,223500.0,11.8076,11.8558,11.7996,11.8558,223500.0
2010-07-12 09:30:00,14.72,14.83,14.69,14.8,190000.0,11.8076,11.8959,11.7836,11.8718,190000.0
2010-07-12 10:00:00,14.82,14.82,14.7,14.71,74500.0,11.8879,11.8879,11.7916,11.7996,74500.0
2010-07-12 10:30:00,14.69,14.73,14.66,14.66,120000.0,11.7836,11.8157,11.7595,11.7595,120000.0
2010-07-12 11:00:00,14.66,14.66,14.58,14.63,114500.0,11.7595,11.7595,11.6953,11.7355,114500.0
2010-07-12 11:30:00,14.63,14.64,14.61,14.63,74000.0,11.7355,11.7435,11.7194,11.7355,74000.0
2010-07-12 12:00:00,14.63,14.71,14.63,14.68,119000.0,11.7355,11.7996,11.7355,11.7756,119000.0
2010-07-12 12:30:00,14.68,14.72,14.65,14.66,90000.0,11.7756,11.8076,11.7515,11.7595,90000.0
2010-07-12 13:00:00,14.64,14.7,14.63,14.7,110500.0,11.7435,11.7916,11.7355,11.7916,110500.0
2010-07-12 13:30:00,14.71,14.74,14.69,14.73,131000.0,11.7996,11.8237,11.7836,11.8157,131000.0
2010-07-12 14:00:00,14.73,14.73,14.67,14.68,80000.0,11.8157,11.8157,11.7675,11.7756,80000.0
2010-07-12 14:30:00,14.68,14.72,14.66,14.69,157000.0,11.7756,11.8076,11.7595,11.7836,157000.0
2010-07-12 15:00:00,14.7,14.71,14.67,14.71,276500.0,11.7916,11.7996,11.7675,11.7996,276500.0
2010-07-12 15:30:00,14.71,14.73,14.68,14.69,226000.0,11.7996,11.8157,11.7756,11.7836,226000.0
2010-07-13 09:30:00,14.88,14.91,14.85,14.88,198000.0,11.936,11.9601,11.9119,11.936,198000.0
2010-07-13 10:00:00,14.88,14.95,14.88,14.94,519000.0,11.936,11.9921,11.936,11.9841,519000.0
2010-07-13 10:30:00,14.94,14.94,14.89,14.9,155500.0,11.9841,11.9841,11.944,11.952,155500.0
2010-07-13 11:00:00,14.9,14.97,14.9,14.96,141500.0,11.952,12.0082,11.952,12.0002,141500.0
2010-07-13 11:30:00,14.96,15.02,14.96,14.99,547000.0,12.0002,12.0483,12.0002,12.0242,547000.0
2010-07-13 12:00:00,14.99,15.02,14.99,15.02,239000.0,12.0242,12.0483,12.0242,12.0483,239000.0
2010-07-13 12:30:00,15.02,15.03,14.99,14.99,89500.0,12.0483,12.0563,12.0242,12.0242,89500.0
2010-07-13 13:00:00,14.99,15.01,14.94,14.95,97000.0,12.0242,12.0403,11.9841,11.9921,97000.0
2010-07-13 13:30:00,14.96,14.98,14.95,14.97,168000.0,12.0002,12.0162,11.9921,12.0082,168000.0
2010-07-13 14:00:00,14.97,15.01,14.97,14.99,167000.0,12.0082,12.0403,12.0082,12.0242,167000.0
2010-07-13 14:30:00,15.0,15.04,15.0,15.04,111000.0,12.0322,12.0643,12.0322,12.0643,111000.0
2010-07-13 15:00:00,15.05,15.08,15.04,15.07,307000.0,12.0724,12.0964,12.0643,12.0884,307000.0
2010-07-13 15:30:00,15.07,15.1,15.04,15.05,576500.0,12.0884,12.1125,12.0643,12.0724,576500.0
2010-07-14 09:30:00,15.01,15.02,14.94,14.94,267000.0,12.0403,12.0483,11.9841,11.9841,267000.0
2010-07-14 10:00:00,14.94,15.01,14.9,15.0,241500.0,11.9841,12.0403,11.952,12.0322,241500.0
2010-07-14 10:30:00,15.0,15.03,14.98,15.01,114000.0,12.0322,12.0563,12.0162,12.0403,114000.0
2010-07-14 11:00:00,15.01,15.06,15.0,15.06,115500.0,12.0403,12.0804,12.0322,12.0804,115500.0
2010-07-14 11:30:00,15.06,15.1,15.06,15.08,57500.0,12.0804,12.1125,12.0804,12.0964,57500.0
2010-07-14 12:00:00,15.08,15.08,15.06,15.08,91500.0,12.0964,12.0964,12.0804,12.0964,91500.0
2010-07-14 12:30:00,15.08,15.09,15.06,15.07,68000.0,12.0964,12.1044,12.0804,12.0884,68000.0
2010-07-14 13:00:00,15.07,15.08,15.05,15.07,118500.0,12.0884,12.0964,12.0724,12.0884,118500.0
2010-07-14 13:30:00,15.07,15.08,15.0,15.01,92500.0,12.0884,12.0964,12.0322,12.0403,92500.0
2010-07-14 14:00:00,15.02,15.02,14.93,14.94,286500.0,12.0483,12.0483,11.9761,11.9841,286500.0
2010-07-14 14:30:00,14.94,14.99,14.93,14.98,175000.0,11.9841,12.0242,11.9761,12.0162,175000.0
2010-07-14 15:00:00,14.99,15.04,14.97,15.02,114500.0,12.0242,12.0643,12.0082,12.0483,114500.0
2010-07-14 15:30:00,15.01,15.03,14.97,15.03,1055000.0,12.0403,12.0563,12.0082,12.0563,1055000.0
2010-07-15 09:30:00,15.06,15.07,14.98,15.02,275000.0,12.0804,12.0884,12.0162,12.0483,275000.0
2010-07-15 10:00:00,15.02,15.02,14.8,14.86,418000.0,12.0483,12.0483,11.8718,11.9199,418000.0
2010-07-15 10:30:00,14.86,14.88,14.84,14.87,226500.0,11.9199,11.936,11.9039,11.928,226500.0
2010-07-15 11:00:00,14.88,14.91,14.84,14.9,74500.0,11.936,11.9601,11.9039,11.952,74500.0
2010-07-15 11:30:00,14.91,14.92,14.88,14.89,119000.0,11.9601,11.9681,11.936,11.944,119000.0
2010-07-15 12:00:00,14.88,14.89,14.84,14.84,87000.0,11.936,11.944,11.9039,11.9039,87000.0
2010-07-15 12:30:00,14.84,14.88,14.84,14.87,110500.0,11.9039,11.936,11.9039,11.928,110500.0
2010-07-15 13:00:00,14.87,14.97,14.87,14.95,89500.0,11.928,12.0082,11.928,11.9921,89500.0
2010-07-15 13:30:00,14.96,14.97,14.92,14.94,53500.0,12.0002,12.0082,11.9681,11.9841,53500.0
2010-07-15 14:00:00,14.93,14.97,14.92,14.97,59000.0,11.9761,12.0082,11.9681,12.0082,59000.0
2010-07-15 14:30:00,14.98,14.98,14.94,14.94,139000.0,12.0162,12.0162,11.9841,11.9841,139000.0
2010-07-15 15:00:00,14.94,14.96,14.87,14.92,342000.0,11.9841,12.0002,11.928,11.9681,342000.0
2010-07-15 15:30:00,14.93,15.05,14.91,15.01,602500.0,11.9761,12.0724,11.9601,12.0403,602500.0
2010-07-16 09:30:00,14.91,14.93,14.73,14.74,538000.0,11.9601,11.9761,11.8157,11.8237,538000.0
2010-07-16 10:00:00,14.73,14.74,14.66,14.72,487000.0,11.8157,11.8237,11.7595,11.8076,487000.0
2010-07-16 10:30:00,14.72,14.76,14.7,14.75,188500.0,11.8076,11.8397,11.7916,11.8317,188500.0
2010-07-16 11:00:00,14.75,14.76,14.69,14.72,166500.0,11.8317,11.8397,11.7836,11.8076,166500.0
2010-07-16 11:30:00,14.71,14.72,14.66,14.66,157500.0,11.7996,11.8076,11.7595,11.7595,157500.0
2010-07-16 12:00:00,14.67,14.68,14.62,14.65,321000.0,11.7675,11.7756,11.7274,11.7515,321000.0
2010-07-16 12:30:00,14.64,14.65,14.61,14.62,247000.0,11.7435,11.7515,11.7194,11.7274,247000.0
2010-07-16 13:00:00,14.63,14.65,14.61,14.61,319000.0,11.7355,11.7515,11.7194,11.7194,319000.0
2010-07-16 13:30:00,14.61,14.65,14.58,14.6,172500.0,11.7194,11.7515,11.6953,11.7114,172500.0
2010-07-16 14:00:00,14.59,14.61,14.57,14.58,249000.0,11.7034,11.7194,11.6873,11.6953,249000.0
2010-07-16 14:30:00,14.58,14.6,14.56,14.56,178000.0,11.6953,11.7114,11.6793,11.6793,178000.0
2010-07-16 15:00:00,14.56,14.58,14.5,14.52,370000.0,11.6793,11.6953,11.6312,11.6472,370000.0
2010-07-16 15:30:00,14.52,14.58,14.51,14.52,585000.0,11.6472,11.6953,11.6392,11.6472,585000.0
2010-07-19 09:30:00,14.56,14.62,14.49,14.59,234000.0,11.6793,11.7274,11.6232,11.7034,234000.0
2010-07-19 10:00:00,14.59,14.59,14.45,14.45,198500.0,11.7034,11.7034,11.5911,11.5911,198500.0
2010-07-19 10:30:00,14.44,14.48,14.4,14.44,393000.0,11.583,11.6151,11.551,11.583,393000.0
2010-07-19 11:00:00,14.45,14.53,14.44,14.51,92000.0,11.5911,11.6552,11.583,11.6392,92000.0
2010-07-19 11:30:00,14.51,14.52,14.47,14.52,89500.0,11.6392,11.6472,11.6071,11.6472,89500.0
2010-07-19 12:00:00,14.52,14.53,14.47,14.53,112500.0,11.6472,11.6552,11.6071,11.6552,112500.0
2010-07-19 12:30:00,14.53,14.58,14.51,14.54,40500.0,11.6552,11.6953,11.6392,11.6633,40500.0
2010-07-19 13:00:00,14.55,14.55,14.5,14.51,82000.0,11.6713,11.6713,11.6312,11.6392,82000.0
2010-07-19 13:30:00,14.52,14.54,14.5,14.5,55000.0,11.6472,11.6633,11.6312,11.6312,55000.0
2010-07-19 14:00:00,14.51,14.57,14.51,14.55,60000.0,11.6392,11.6873,11.6392,11.6713,60000.0
2010-07-19 14:30:00,14.55,14.62,14.55,14.59,123000.0,11.6713,11.7274,11.6713,11.7034,123000.0
2010-07-19 15:00:00,14.59,14.65,14.57,14.58,285500.0,11.7034,11.7515,11.6873,11.6953,285500.0
2010-07-19 15:30:00,14.58,14.61,14.55,14.61,527000.0,11.6953,11.7194,11.6713,11.7194,527000.0
2010-07-20 09:30:00,14.42,14.47,14.38,14.46,252500.0,11.567,11.6071,11.5349,11.5991,252500.0
2010-07-20 10:00:00,14.47,14.5,14.41,14.49,144500.0,11.6071,11.6312,11.559,11.6232,144500.0
2010-07-20 10:30:00,14.49,14.52,14.46,14.51,165000.0,11.6232,11.6472,11.5991,11.6392,165000.0
2010-07-20 11:00:00,14.52,14.59,14.52,14.58,127000.0,11.6472,11.7034,11.6472,11.6953,127000.0
2010-07-20 11:30:00,14.58,14.59,14.54,14.55,89500.0,11.6953,11.7034,11.6633,11.6713,89500.0
2010-07-20 12:00:00,14.55,14.57,14.52,14.54,88500.0,11.6713,11.6873,11.6472,11.6633,88500.0
2010-07-20 12:30:00,14.53,14.57,14.53,14.57,88000.0,11.6552,11.6873,11.6552,11.6873,88000.0
2010-07-20 13:00:00,14.57,14.6,14.55,14.58,94500.0,11.6873,11.7114,11.6713,11.6953,94500.0
2010-07-20 13:30:00,14.59,14.72,14.58,14.72,232000.0,11.7034,11.8076,11.6953,11.8076,232000.0
2010-07-20 14:00:00,14.72,14.72,14.65,14.67,213500.0,11.8076,11.8076,11.7515,11.7675,213500.0
2010-07-20 14:30:00,14.68,14.72,14.67,14.69,185500.0,11.7756,11.8076,11.7675,11.7836,185500.0
2010-07-20 15:00:00,14.69,14.78,14.67,14.77,170500.0,11.7836,11.8558,11.7675,11.8478,170500.0
2010-07-20 15:30:00,14.78,14.84,14.76,14.82,441500.0,11.8558,11.9039,11.8397,11.8879,441500.0
2010-07-21 09:30:00,14.91,14.95,14.77,14.8,494000.0,11.9601,11.9921,11.8478,11.8718,494000.0
2010-07-21 10:00:00,14.8,14.84,14.76,14.84,268500.0,11.8718,11.9039,11.8397,11.9039,268500.0
2010-07-21 10:30:00,14.84,14.84,14.79,14.8,100500.0,11.9039,11.9039,11.8638,11.8718,100500.0
2010-07-21 11:00:00,14.79,14.8,14.72,14.74,159000.0,11.8638,11.8718,11.8076,11.8237,159000.0
2010-07-21 11:30:00,14.72,14.78,14.72,14.77,118000.0,11.8076,11.8558,11.8076,11.8478,118000.0
2010-07-21 12:00:00,14.78,14.82,14.78,14.81,120000.0,11.8558,11.8879,11.8558,11.8798,120000.0
2010-07-21 12:30:00,14.81,14.85,14.79,14.79,127500.0,11.8798,11.9119,11.8638,11.8638,127500.0
2010-07-21 13:00:00,14.79,14.82,14.79,14.8,23500.0,11.8638,11.8879,11.8638,11.8718,23500.0
2010-07-21 13:30:00,14.84,14.86,14.81,14.83,49500.0,11.9039,11.9199,11.8798,11.8959,49500.0
2010-07-21 14:00:00,14.82,14.82,14.63,14.69,760500.0,11.8879,11.8879,11.7355,11.7836,760500.0
2010-07-21 14:30:00,14.68,14.69,14.57,14.58,899000.0,11.7756,11.7836,11.6873,11.6953,899000.0
2010-07-21 15:00:00,14.58,14.68,14.56,14.62,346500.0,11.6953,11.7756,11.6793,11.7274,346500.0
2010-07-21 15:30:00,14.61,14.65,14.6,14.6,440500.0,11.7194,11.7515,11.7114,11.7114,440500.0
2010-07-22 09:30:00,14.79,14.91,14.79,14.9,655000.0,11.8638,11.9601,11.8638,11.952,655000.0
2010-07-22 10:00:00,14.9,15.01,14.9,14.99,1292000.0,11.952,12.0403,11.952,12.0242,1292000.0
2010-07-22 10:30:00,15.0,15.04,14.98,15.02,329500.0,12.0322,12.0643,12.0162,12.0483,329500.0
2010-07-22 11:00:00,15.0,15.02,15.0,15.01,214500.0,12.0322,12.0483,12.0322,12.0403,214500.0
2010-07-22 11:30:00,15.0,15.01,14.94,14.95,236000.0,12.0322,12.0403,11.9841,11.9921,236000.0
2010-07-22 12:00:00,14.95,14.97,14.93,14.96,301500.0,11.9921,12.0082,11.9761,12.0002,301500.0
2010-07-22 12:30:00,14.96,14.98,14.95,14.97,123000.0,12.0002,12.0162,11.9921,12.0082,123000.0
2010-07-22 13:00:00,14.98,15.0,14.97,14.98,73000.0,12.0162,12.0322,12.0082,12.0162,73000.0
2010-07-22 13:30:00,14.98,14.99,14.97,14.98,137000.0,12.0162,12.0242,12.0082,12.0162,137000.0
2010-07-22 14:00:00,14.99,15.03,14.99,15.03,71000.0,12.0242,12.0563,12.0242,12.0563,71000.0
2010-07-22 14:30:00,15.04,15.04,15.0,15.03,212000.0,12.0643,12.0643,12.0322,12.0563,212000.0
2010-07-22 15:00:00,15.03,15.06,15.0,15.04,341000.0,12.0563,12.0804,12.0322,12.0643,341000.0
2010-07-22 15:30:00,15.04,15.04,14.95,15.03,521000.0,12.0643,12.0643,11.9921,12.0563,521000.0
2010-07-23 09:30:00,14.97,15.04,14.93,14.94,521000.0,12.0082,12.0643,11.9761,11.9841,521000.0
2010-07-23 10:00:00,14.95,15.07,14.93,15.06,125000.0,11.9921,12.0884,11.9761,12.0804,125000.0
2010-07-23 10:30:00,15.07,15.1,15.07,15.08,157500.0,12.0884,12.1125,12.0884,12.0964,157500.0
2010-07-23 11:00:00,15.07,15.11,15.05,15.07,121000.0,12.0884,12.1205,12.0724,12.0884,121000.0
2010-07-23 11:30:00,15.08,15.12,15.05,15.1,144500.0,12.0964,12.1285,12.0724,12.1125,144500.0
2010-07-23 12:00:00,15.11,15.14,15.04,15.09,582000.0,12.1205,12.1445,12.0643,12.1044,582000.0
2010-07-23 12:30:00,15.09,15.1,15.03,15.08,86500.0,12.1044,12.1125,12.0563,12.0964,86500.0
2010-07-23 13:00:00,15.09,15.22,15.05,15.22,152000.0,12.1044,12.2087,12.0724,12.2087,152000.0
2010-07-23 13:30:00,15.22,15.24,15.19,15.21,381500.0,12.2087,12.2248,12.1847,12.2007,381500.0
2010-07-23 14:00:00,15.21,15.24,15.18,15.2,164000.0,12.2007,12.2248,12.1766,12.1927,164000.0
2010-07-23 14:30:00,15.21,15.25,15.19,15.22,142000.0,12.2007,12.2328,12.1847,12.2087,142000.0
2010-07-23 15:00:00,15.22,15.24,15.2,15.22,142000.0,12.2087,12.2248,12.1927,12.2087,142000.0
2010-07-23 15:30:00,15.22,15.25,15.17,15.24,611500.0,12.2087,12.2328,12.1686,12.2248,611500.0
2010-07-26 09:30:00,15.29,15.32,15.24,15.3,305000.0,12.2649,12.2889,12.2248,12.2729,305000.0
2010-07-26 10:00:00,15.31,15.44,15.31,15.38,1501000.0,12.2809,12.3852,12.2809,12.3371,1501000.0
2010-07-26 10:30:00,15.39,15.41,15.36,15.41,176500.0,12.3451,12.3611,12.321,12.3611,176500.0
2010-07-26 11:00:00,15.41,15.45,15.38,15.45,263500.0,12.3611,12.3932,12.3371,12.3932,263500.0
2010-07-26 11:30:00,15.44,15.47,15.44,15.46,158000.0,12.3852,12.4093,12.3852,12.4012,158000.0
2010-07-26 12:00:00,15.46,15.48,15.46,15.47,206500.0,12.4012,12.4173,12.4012,12.4093,206500.0
2010-07-26 12:30:00,15.47,15.47,15.44,15.46,153500.0,12.4093,12.4093,12.3852,12.4012,153500.0
2010-07-26 13:00:00,15.47,15.47,15.44,15.46,88000.0,12.4093,12.4093,12.3852,12.4012,88000.0
2010-07-26 13:30:00,15.47,15.49,15.45,15.46,285500.0,12.4093,12.4253,12.3932,12.4012,285500.0
2010-07-26 14:00:00,15.47,15.47,15.43,15.44,161500.0,12.4093,12.4093,12.3772,12.3852,161500.0
2010-07-26 14:30:00,15.43,15.44,15.41,15.43,231000.0,12.3772,12.3852,12.3611,12.3772,231000.0
2010-07-26 15:00:00,15.44,15.48,15.43,15.48,284000.0,12.3852,12.4173,12.3772,12.4173,284000.0
2010-07-26 15:30:00,15.47,15.53,15.46,15.51,803000.0,12.4093,12.4574,12.4012,12.4413,803000.0
2010-07-27 09:30:00,15.64,15.66,15.56,15.56,1035000.0,12.5456,12.5617,12.4815,12.4815,1035000.0
2010-07-27 10:00:00,15.56,15.63,15.49,15.54,932500.0,12.4815,12.5376,12.4253,12.4654,932500.0
2010-07-27 10:30:00,15.54,15.55,15.49,15.49,422500.0,12.4654,12.4734,12.4253,12.4253,422500.0
2010-07-27 11:00:00,15.5,15.5,15.4,15.43,396000.0,12.4333,12.4333,12.3531,12.3772,396000.0
2010-07-27 11:30:00,15.43,15.46,15.42,15.45,211000.0,12.3772,12.4012,12.3691,12.3932,211000.0
2010-07-27 12:00:00,15.45,15.49,15.43,15.47,132500.0,12.3932,12.4253,12.3772,12.4093,132500.0
2010-07-27 12:30:00,15.47,15.48,15.43,15.44,104500.0,12.4093,12.4173,12.3772,12.3852,104500.0
2010-07-27 13:00:00,15.43,15.45,15.39,15.39,113500.0,12.3772,12.3932,12.3451,12.3451,113500.0
2010-07-27 13:30:00,15.4,15.44,15.38,15.42,174500.0,12.3531,12.3852,12.3371,12.3691,174500.0
2010-07-27 14:00:00,15.41,15.46,15.4,15.44,371000.0,12.3611,12.4012,12.3531,12.3852,371000.0
2010-07-27 14:30:00,15.44,15.45,15.4,15.42,289500.0,12.3852,12.3932,12.3531,12.3691,289500.0
2010-07-27 15:00:00,15.42,15.46,15.41,15.45,381500.0,12.3691,12.4012,12.3611,12.3932,381500.0
2010-07-27 15:30:00,15.45,15.45,15.41,15.41,695500.0,12.3932,12.3932,12.3611,12.3611,695500.0
2010-07-28 09:30:00,15.4,15.45,15.37,15.4,286000.0,12.3531,12.3932,12.329,12.3531,286000.0
2010-07-28 10:00:00,15.4,15.41,15.3,15.33,283000.0,12.3531,12.3611,12.2729,12.297,283000.0
2010-07-28 10:30:00,15.33,15.34,15.28,15.32,300000.0,12.297,12.305,12.2568,12.2889,300000.0
2010-07-28 11:00:00,15.32,15.32,15.27,15.29,120000.0,12.2889,12.2889,12.2488,12.2649,120000.0
2010-07-28 11:30:00,15.29,15.32,15.27,15.28,159000.0,12.2649,12.2889,12.2488,12.2568,159000.0
2010-07-28 12:00:00,15.28,15.32,15.28,15.29,84500.0,12.2568,12.2889,12.2568,12.2649,84500.0
2010-07-28 12:30:00,15.29,15.33,15.28,15.33,82000.0,12.2649,12.297,12.2568,12.297,82000.0
2010-07-28 13:00:00,15.34,15.34,15.3,15.3,124000.0,12.305,12.305,12.2729,12.2729,124000.0
2010-07-28 13:30:00,15.3,15.31,15.27,15.3,145500.0,12.2729,12.2809,12.2488,12.2729,145500.0
2010-07-28 14:00:00,15.29,15.31,15.23,15.25,384500.0,12.2649,12.2809,12.2167,12.2328,384500.0
2010-07-28 14:30:00,15.25,15.27,15.22,15.22,259500.0,12.2328,12.2488,12.2087,12.2087,259500.0
2010-07-28 15:00:00,15.22,15.23,15.16,15.2,481500.0,12.2087,12.2167,12.1606,12.1927,481500.0
2010-07-28 15:30:00,15.2,15.27,15.19,15.22,1450000.0,12.1927,12.2488,12.1847,12.2087,1450000.0
2010-07-29 09:30:00,15.34,15.36,15.27,15.27,323000.0,12.305,12.321,12.2488,12.2488,323000.0
2010-07-29 10:00:00,15.28,15.28,15.2,15.21,249500.0,12.2568,12.2568,12.1927,12.2007,249500.0
2010-07-29 10:30:00,15.22,15.24,15.18,15.22,173500.0,12.2087,12.2248,12.1766,12.2087,173500.0
2010-07-29 11:00:00,15.21,15.21,15.06,15.06,169500.0,12.2007,12.2007,12.0804,12.0804,169500.0
2010-07-29 11:30:00,15.06,15.06,15.01,15.03,561000.0,12.0804,12.0804,12.0403,12.0563,561000.0
2010-07-29 12:00:00,15.02,15.05,14.97,15.04,214000.0,12.0483,12.0724,12.0082,12.0643,214000.0
2010-07-29 12:30:00,15.03,15.07,15.0,15.07,220500.0,12.0563,12.0884,12.0322,12.0884,220500.0
2010-07-29 13:00:00,15.06,15.11,15.05,15.1,101500.0,12.0804,12.1205,12.0724,12.1125,101500.0
2010-07-29 13:30:00,15.13,15.16,15.12,15.14,58000.0,12.1365,12.1606,12.1285,12.1445,58000.0
2010-07-29 14:00:00,15.14,15.15,15.09,15.14,175000.0,12.1445,12.1526,12.1044,12.1445,175000.0
2010-07-29 14:30:00,15.16,15.23,15.15,15.21,256500.0,12.1606,12.2167,12.1526,12.2007,256500.0
2010-07-29 15:00:00,15.2,15.23,15.18,15.22,338000.0,12.1927,12.2167,12.1766,12.2087,338000.0
2010-07-29 15:30:00,15.22,15.22,15.14,15.15,530000.0,12.2087,12.2087,12.1445,12.1526,530000.0
2010-07-30 09:30:00,14.95,15.06,14.91,15.04,1113000.0,11.9921,12.0804,11.9601,12.0643,1113000.0
2010-07-30 10:00:00,15.04,15.14,15.03,15.11,310500.0,12.0643,12.1445,12.0563,12.1205,310500.0
2010-07-30 10:30:00,15.11,15.22,15.11,15.19,314500.0,12.1205,12.2087,12.1205,12.1847,314500.0
2010-07-30 11:00:00,15.19,15.21,15.14,15.14,117000.0,12.1847,12.2007,12.1445,12.1445,117000.0
2010-07-30 11:30:00,15.14,15.18,15.13,15.18,154500.0,12.1445,12.1766,12.1365,12.1766,154500.0
2010-07-30 12:00:00,15.18,15.19,15.15,15.18,188000.0,12.1766,12.1847,12.1526,12.1766,188000.0
2010-07-30 12:30:00,15.17,15.18,15.16,15.17,103000.0,12.1686,12.1766,12.1606,12.1686,103000.0
2010-07-30 13:00:00,15.17,15.18,15.12,15.13,177000.0,12.1686,12.1766,12.1285,12.1365,177000.0
2010-07-30 13:30:00,15.13,15.13,15.08,15.08,238000.0,12.1365,12.1365,12.0964,12.0964,238000.0
2010-07-30 14:00:00,15.1,15.16,15.09,15.14,169000.0,12.1125,12.1606,12.1044,12.1445,169000.0
2010-07-30 14:30:00,15.14,15.16,15.13,15.14,264500.0,12.1445,12.1606,12.1365,12.1445,264500.0
2010-07-30 15:00:00,15.14,15.24,15.13,15.22,360000.0,12.1445,12.2248,12.1365,12.2087,360000.0
2010-07-30 15:30:00,15.23,15.23,15.18,15.18,1285000.0,12.2167,12.2167,12.1766,12.1766,1285000.0
2010-08-02 09:30:00,15.43,15.47,15.33,15.35,442500.0,12.3772,12.4093,12.297,12.313,442500.0
2010-08-02 10:00:00,15.35,15.47,15.35,15.46,512000.0,12.313,12.4093,12.313,12.4012,512000.0
2010-08-02 10:30:00,15.46,15.48,15.45,15.48,223000.0,12.4012,12.4173,12.3932,12.4173,223000.0
2010-08-02 11:00:00,15.48,15.48,15.45,15.46,105500.0,12.4173,12.4173,12.3932,12.4012,105500.0
2010-08-02 11:30:00,15.46,15.49,15.46,15.47,163000.0,12.4012,12.4253,12.4012,12.4093,163000.0
2010-08-02 12:00:00,15.47,15.47,15.43,15.43,129500.0,12.4093,12.4093,12.3772,12.3772,129500.0
2010-08-02 12:30:00,15.43,15.43,15.39,15.42,179000.0,12.3772,12.3772,12.3451,12.3691,179000.0
2010-08-02 13:00:00,15.42,15.44,15.42,15.43,56000.0,12.3691,12.3852,12.3691,12.3772,56000.0
2010-08-02 13:30:00,15.42,15.45,15.41,15.44,48500.0,12.3691,12.3932,12.3611,12.3852,48500.0
2010-08-02 14:00:00,15.44,15.47,15.44,15.45,232000.0,12.3852,12.4093,12.3852,12.3932,232000.0
2010-08-02 14:30:00,15.45,15.5,15.45,15.48,336500.0,12.3932,12.4333,12.3932,12.4173,336500.0
2010-08-02 15:00:00,15.48,15.49,15.46,15.49,169000.0,12.4173,12.4253,12.4012,12.4253,169000.0
2010-08-02 15:30:00,15.49,15.5,15.45,15.48,2603500.0,12.4253,12.4333,12.3932,12.4173,2603500.0
2010-08-03 09:30:00,15.43,15.45,15.31,15.33,448000.0,12.3772,12.3932,12.2809,12.297,448000.0
2010-08-03 10:00:00,15.33,15.33,15.26,15.31,668000.0,12.297,12.297,12.2408,12.2809,668000.0
2010-08-03 10:30:00,15.31,15.41,15.3,15.4,500000.0,12.2809,12.3611,12.2729,12.3531,500000.0
2010-08-03 11:00:00,15.4,15.43,15.39,15.41,330000.0,12.3531,12.3772,12.3451,12.3611,330000.0
2010-08-03 11:30:00,15.41,15.48,15.41,15.45,370500.0,12.3611,12.4173,12.3611,12.3932,370500.0
2010-08-03 12:00:00,15.45,15.45,15.39,15.41,182000.0,12.3932,12.3932,12.3451,12.3611,182000.0
2010-08-03 12:30:00,15.41,15.45,15.41,15.43,169500.0,12.3611,12.3932,12.3611,12.3772,169500.0
2010-08-03 13:00:00,15.43,15.43,15.39,15.42,141000.0,12.3772,12.3772,12.3451,12.3691,141000.0
2010-08-03 13:30:00,15.42,15.44,15.41,15.42,129000.0,12.3691,12.3852,12.3611,12.3691,129000.0
2010-08-03 14:00:00,15.42,15.46,15.42,15.46,170000.0,12.3691,12.4012,12.3691,12.4012,170000.0
2010-08-03 14:30:00,15.46,15.46,15.43,15.44,249500.0,12.4012,12.4012,12.3772,12.3852,249500.0
2010-08-03 15:00:00,15.44,15.44,15.38,15.39,210500.0,12.3852,12.3852,12.3371,12.3451,210500.0
2010-08-03 15:30:00,15.39,15.4,15.35,15.38,362500.0,12.3451,12.3531,12.313,12.3371,362500.0
2010-08-04 09:30:00,15.45,15.48,15.4,15.45,341000.0,12.3932,12.4173,12.3531,12.3932,341000.0
2010-08-04 10:00:00,15.46,15.51,15.39,15.42,368500.0,12.4012,12.4413,12.3451,12.3691,368500.0
2010-08-04 10:30:00,15.43,15.46,15.4,15.43,216500.0,12.3772,12.4012,12.3531,12.3772,216500.0
2010-08-04 11:00:00,15.44,15.47,15.42,15.47,135000.0,12.3852,12.4093,12.3691,12.4093,135000.0
2010-08-04 11:30:00,15.47,15.49,15.46,15.48,55000.0,12.4093,12.4253,12.4012,12.4173,55000.0
2010-08-04 12:00:00,15.47,15.52,15.46,15.5,174500.0,12.4093,12.4494,12.4012,12.4333,174500.0
2010-08-04 12:30:00,15.5,15.51,15.48,15.49,98000.0,12.4333,12.4413,12.4173,12.4253,98000.0
2010-08-04 13:00:00,15.49,15.49,15.44,15.45,74000.0,12.4253,12.4253,12.3852,12.3932,74000.0
2010-08-04 13:30:00,15.44,15.47,15.44,15.45,106000.0,12.3852,12.4093,12.3852,12.3932,106000.0
2010-08-04 14:00:00,15.45,15.49,15.45,15.47,105000.0,12.3932,12.4253,12.3932,12.4093,105000.0
2010-08-04 14:30:00,15.47,15.49,15.46,15.49,109500.0,12.4093,12.4253,12.4012,12.4253,109500.0
2010-08-04 15:00:00,15.49,15.52,15.48,15.52,190500.0,12.4253,12.4494,12.4173,12.4494,190500.0
2010-08-04 15:30:00,15.52,15.54,15.51,15.54,276500.0,12.4494,12.4654,12.4413,12.4654,276500.0
2010-08-05 09:30:00,15.42,15.51,15.38,15.5,270000.0,12.3691,12.4413,12.3371,12.4333,270000.0
2010-08-05 10:00:00,15.47,15.52,15.47,15.51,151500.0,12.4093,12.4494,12.4093,12.4413,151500.0
2010-08-05 10:30:00,15.51,15.52,15.43,15.44,168500.0,12.4413,12.4494,12.3772,12.3852,168500.0
2010-08-05 11:00:00,15.43,15.47,15.41,15.46,181000.0,12.3772,12.4093,12.3611,12.4012,181000.0
2010-08-05 11:30:00,15.46,15.49,15.44,15.45,83000.0,12.4012,12.4253,12.3852,12.3932,83000.0
2010-08-05 12:00:00,15.45,15.47,15.45,15.47,60000.0,12.3932,12.4093,12.3932,12.4093,60000.0
2010-08-05 12:30:00,15.47,15.47,15.45,15.45,50500.0,12.4093,12.4093,12.3932,12.3932,50500.0
2010-08-05 13:00:00,15.45,15.45,15.43,15.45,39500.0,12.3932,12.3932,12.3772,12.3932,39500.0
2010-08-05 13:30:00,15.44,15.48,15.44,15.48,125500.0,12.3852,12.4173,12.3852,12.4173,125500.0
2010-08-05 14:00:00,15.47,15.48,15.47,15.47,65500.0,12.4093,12.4173,12.4093,12.4093,65500.0
2010-08-05 14:30:00,15.47,15.48,15.46,15.47,169500.0,12.4093,12.4173,12.4012,12.4093,169500.0
2010-08-05 15:00:00,15.47,15.49,15.47,15.47,148000.0,12.4093,12.4253,12.4093,12.4093,148000.0
2010-08-05 15:30:00,15.47,15.48,15.44,15.46,299500.0,12.4093,12.4173,12.3852,12.4012,299500.0
2010-08-06 09:30:00,15.27,15.46,15.25,15.45,400500.0,12.2488,12.4012,12.2328,12.3932,400500.0
2010-08-06 10:00:00,15.46,15.47,15.4,15.4,101000.0,12.4012,12.4093,12.3531,12.3531,101000.0
2010-08-06 10:30:00,15.4,15.42,15.21,15.22,2037500.0,12.3531,12.3691,12.2007,12.2087,2037500.0
2010-08-06 11:00:00,15.22,15.28,15.2,15.27,1727500.0,12.2087,12.2568,12.1927,12.2488,1727500.0
2010-08-06 11:30:00,15.27,15.32,15.26,15.3,140000.0,12.2488,12.2889,12.2408,12.2729,140000.0
2010-08-06 12:00:00,15.29,15.3,15.27,15.27,177500.0,12.2649,12.2729,12.2488,12.2488,177500.0
2010-08-06 12:30:00,15.27,15.3,15.27,15.27,177000.0,12.2488,12.2729,12.2488,12.2488,177000.0
2010-08-06 13:00:00,15.28,15.29,15.26,15.27,122500.0,12.2568,12.2649,12.2408,12.2488,122500.0
2010-08-06 13:30:00,15.27,15.29,15.26,15.28,193000.0,12.2488,12.2649,12.2408,12.2568,193000.0
2010-08-06 14:00:00,15.28,15.28,15.26,15.28,405500.0,12.2568,12.2568,12.2408,12.2568,405500.0
2010-08-06 14:30:00,15.28,15.38,15.27,15.36,170500.0,12.2568,12.3371,12.2488,12.321,170500.0
2010-08-06 15:00:00,15.36,15.41,15.34,15.4,353000.0,12.321,12.3611,12.305,12.3531,353000.0
2010-08-06 15:30:00,15.4,15.44,15.38,15.42,475500.0,12.3531,12.3852,12.3371,12.3691,475500.0
2010-08-09 09:30:00,15.53,15.54,15.44,15.46,282500.0,12.4574,12.4654,12.3852,12.4012,282500.0
2010-08-09 10:00:00,15.46,15.5,15.45,15.47,164500.0,12.4012,12.4333,12.3932,12.4093,164500.0
2010-08-09 10:30:00,15.47,15.5,15.47,15.5,106000.0,12.4093,12.4333,12.4093,12.4333,106000.0
2010-08-09 11:00:00,15.51,15.53,15.5,15.52,143500.0,12.4413,12.4574,12.4333,12.4494,143500.0
2010-08-09 11:30:00,15.52,15.55,15.52,15.54,159500.0,12.4494,12.4734,12.4494,12.4654,159500.0
2010-08-09 12:00:00,15.54,15.55,15.52,15.53,99000.0,12.4654,12.4734,12.4494,12.4574,99000.0
2010-08-09 12:30:00,15.53,15.54,15.52,15.54,80000.0,12.4574,12.4654,12.4494,12.4654,80000.0
2010-08-09 13:00:00,15.54,15.55,15.53,15.54,78500.0,12.4654,12.4734,12.4574,12.4654,78500.0
2010-08-09 13:30:00,15.53,15.55,15.53,15.54,98500.0,12.4574,12.4734,12.4574,12.4654,98500.0
2010-08-09 14:00:00,15.55,15.55,15.54,15.55,125000.0,12.4734,12.4734,12.4654,12.4734,125000.0
2010-08-09 14:30:00,15.55,15.59,15.55,15.59,255000.0,12.4734,12.5055,12.4734,12.5055,255000.0
2010-08-09 15:00:00,15.59,15.59,15.56,15.57,224500.0,12.5055,12.5055,12.4815,12.4895,224500.0
2010-08-09 15:30:00,15.57,15.59,15.56,15.58,294000.0,12.4895,12.5055,12.4815,12.4975,294000.0
2010-08-10 09:30:00,15.46,15.46,15.28,15.34,226500.0,12.4012,12.4012,12.2568,12.305,226500.0
2010-08-10 10:00:00,15.34,15.38,15.31,15.36,267500.0,12.305,12.3371,12.2809,12.321,267500.0
2010-08-10 10:30:00,15.36,15.36,15.32,15.33,182500.0,12.321,12.321,12.2889,12.297,182500.0
2010-08-10 11:00:00,15.33,15.37,15.33,15.36,102500.0,12.297,12.329,12.297,12.321,102500.0
2010-08-10 11:30:00,15.36,15.37,15.35,15.36,169000.0,12.321,12.329,12.313,12.321,169000.0
2010-08-10 12:00:00,15.36,15.36,15.34,15.35,65000.0,12.321,12.321,12.305,12.313,65000.0
2010-08-10 12:30:00,15.35,15.35,15.33,15.34,82500.0,12.313,12.313,12.297,12.305,82500.0
2010-08-10 13:00:00,15.33,15.34,15.28,15.28,111000.0,12.297,12.305,12.2568,12.2568,111000.0
2010-08-10 13:30:00,15.28,15.32,15.28,15.3,128000.0,12.2568,12.2889,12.2568,12.2729,128000.0
2010-08-10 14:00:00,15.3,15.4,15.3,15.37,444000.0,12.2729,12.3531,12.2729,12.329,444000.0
2010-08-10 14:30:00,15.37,15.49,15.37,15.44,341500.0,12.329,12.4253,12.329,12.3852,341500.0
2010-08-10 15:00:00,15.44,15.47,15.38,15.42,340000.0,12.3852,12.4093,12.3371,12.3691,340000.0
2010-08-10 15:30:00,15.42,15.45,15.37,15.38,435000.0,12.3691,12.3932,12.329,12.3371,435000.0
2010-08-11 09:30:00,15.1,15.11,14.98,15.02,724000.0,12.1125,12.1205,12.0162,12.0483,724000.0
2010-08-11 10:00:00,15.02,15.04,15.0,15.01,415500.0,12.0483,12.0643,12.0322,12.0403,415500.0
2010-08-11 10:30:00,15.01,15.01,14.91,14.92,429500.0,12.0403,12.0403,11.9601,11.9681,429500.0
2010-08-11 11:00:00,14.92,14.93,14.87,14.9,405000.0,11.9681,11.9761,11.928,11.952,405000.0
2010-08-11 11:30:00,14.9,14.92,14.9,14.92,92500.0,11.952,11.9681,11.952,11.9681,92500.0
2010-08-11 12:00:00,14.91,14.93,14.9,14.9,101500.0,11.9601,11.9761,11.952,11.952,101500.0
2010-08-11 12:30:00,14.9,14.91,14.85,14.86,300500.0,11.952,11.9601,11.9119,11.9199,300500.0
2010-08-11 13:00:00,14.86,14.9,14.86,14.9,87500.0,11.9199,11.952,11.9199,11.952,87500.0
2010-08-11 13:30:00,14.9,14.91,14.87,14.88,79000.0,11.952,11.9601,11.928,11.936,79000.0
2010-08-11 14:00:00,14.88,14.9,14.88,14.89,246000.0,11.936,11.952,11.936,11.944,246000.0
2010-08-11 14:30:00,14.89,14.89,14.84,14.85,234500.0,11.944,11.944,11.9039,11.9119,234500.0
2010-08-11 15:00:00,14.85,14.87,14.84,14.86,221500.0,11.9119,11.928,11.9039,11.9199,221500.0
2010-08-11 15:30:00,14.86,14.9,14.84,14.85,958000.0,11.9199,11.952,11.9039,11.9119,958000.0
2010-08-12 09:30:00,14.56,14.73,14.56,14.72,1072000.0,11.6793,11.8157,11.6793,11.8076,1072000.0
2010-08-12 10:00:00,14.71,14.75,14.68,14.69,790000.0,11.7996,11.8317,11.7756,11.7836,790000.0
2010-08-12 10:30:00,14.69,14.79,14.68,14.76,375500.0,11.7836,11.8638,11.7756,11.8397,375500.0
2010-08-12 11:00:00,14.76,14.81,14.74,14.81,130500.0,11.8397,11.8798,11.8237,11.8798,130500.0
2010-08-12 11:30:00,14.81,14.81,14.77,14.79,355500.0,11.8798,11.8798,11.8478,11.8638,355500.0
2010-08-12 12:00:00,14.79,14.8,14.76,14.79,120000.0,11.8638,11.8718,11.8397,11.8638,120000.0
2010-08-12 12:30:00,14.79,14.82,14.79,14.82,184000.0,11.8638,11.8879,11.8638,11.8879,184000.0
2010-08-12 13:00:00,14.82,14.83,14.77,14.78,200500.0,11.8879,11.8959,11.8478,11.8558,200500.0
2010-08-12 13:30:00,14.78,14.78,14.73,14.74,105000.0,11.8558,11.8558,11.8157,11.8237,105000.0
2010-08-12 14:00:00,14.74,14.75,14.73,14.75,225000.0,11.8237,11.8317,11.8157,11.8317,225000.0
2010-08-12 14:30:00,14.75,14.77,14.72,14.75,171000.0,11.8317,11.8478,11.8076,11.8317,171000.0
2010-08-12 15:00:00,14.78,14.82,14.77,14.79,271000.0,11.8558,11.8879,11.8478,11.8638,271000.0
2010-08-12 15:30:00,14.8,14.82,14.74,14.77,483000.0,11.8718,11.8879,11.8237,11.8478,483000.0
2010-08-13 09:30:00,14.72,14.8,14.7,14.79,492500.0,11.8076,11.8718,11.7916,11.8638,492500.0
2010-08-13 10:00:00,14.79,14.8,14.74,14.75,310500.0,11.8638,11.8718,11.8237,11.8317,310500.0
2010-08-13 10:30:00,14.76,14.77,14.71,14.74,220500.0,11.8397,11.8478,11.7996,11.8237,220500.0
2010-08-13 11:00:00,14.74,14.76,14.72,14.72,240500.0,11.8237,11.8397,11.8076,11.8076,240500.0
2010-08-13 11:30:00,14.72,14.74,14.7,14.73,162000.0,11.8076,11.8237,11.7916,11.8157,162000.0
2010-08-13 12:00:00,14.73,14.77,14.73,14.77,112500.0,11.8157,11.8478,11.8157,11.8478,112500.0
2010-08-13 12:30:00,14.77,14.78,14.76,14.78,121000.0,11.8478,11.8558,11.8397,11.8558,121000.0
2010-08-13 13:00:00,14.79,14.79,14.76,14.78,51000.0,11.8638,11.8638,11.8397,11.8558,51000.0
2010-08-13 13:30:00,14.78,14.8,14.77,14.78,85000.0,11.8558,11.8718,11.8478,11.8558,85000.0
2010-08-13 14:00:00,14.78,14.78,14.75,14.77,301500.0,11.8558,11.8558,11.8317,11.8478,301500.0
2010-08-13 14:30:00,14.76,14.77,14.74,14.75,175000.0,11.8397,11.8478,11.8237,11.8317,175000.0
2010-08-13 15:00:00,14.75,14.76,14.74,14.74,178000.0,11.8317,11.8397,11.8237,11.8237,178000.0
2010-08-13 15:30:00,14.74,14.75,14.69,14.7,322500.0,11.8237,11.8317,11.7836,11.7916,322500.0
2010-08-16 09:30:00,14.6,14.68,14.53,14.65,812500.0,11.7114,11.7756,11.6552,11.7515,812500.0
2010-08-16 10:00:00,14.64,14.75,14.62,14.73,547500.0,11.7435,11.8317,11.7274,11.8157,547500.0
2010-08-16 10:30:00,14.73,14.76,14.73,14.74,210000.0,11.8157,11.8397,11.8157,11.8237,210000.0
2010-08-16 11:00:00,14.74,14.74,14.68,14.69,173500.0,11.8237,11.8237,11.7756,11.7836,173500.0
2010-08-16 11:30:00,14.69,14.74,14.69,14.72,85500.0,11.7836,11.8237,11.7836,11.8076,85500.0
2010-08-16 12:00:00,14.72,14.77,14.72,14.77,347500.0,11.8076,11.8478,11.8076,11.8478,347500.0
2010-08-16 12:30:00,14.77,14.78,14.76,14.76,176500.0,11.8478,11.8558,11.8397,11.8397,176500.0
2010-08-16 13:00:00,14.77,14.77,14.75,14.76,150000.0,11.8478,11.8478,11.8317,11.8397,150000.0
2010-08-16 13:30:00,14.76,14.77,14.73,14.73,101500.0,11.8397,11.8478,11.8157,11.8157,101500.0
2010-08-16 14:00:00,14.74,14.74,14.7,14.73,86500.0,11.8237,11.8237,11.7916,11.8157,86500.0
2010-08-16 14:30:00,14.73,14.73,14.67,14.68,188500.0,11.8157,11.8157,11.7675,11.7756,188500.0
2010-08-16 15:00:00,14.68,14.69,14.65,14.68,152000.0,11.7756,11.7836,11.7515,11.7756,152000.0
2010-08-16 15:30:00,14.68,14.72,14.67,14.72,353000.0,11.7756,11.8076,11.7675,11.8076,353000.0
2010-08-17 09:30:00,14.85,14.89,14.81,14.87,590000.0,11.9119,11.944,11.8798,11.928,590000.0
2010-08-17 10:00:00,14.87,14.89,14.84,14.86,146500.0,11.928,11.944,11.9039,11.9199,146500.0
2010-08-17 10:30:00,14.86,14.94,14.86,14.93,165500.0,11.9199,11.9841,11.9199,11.9761,165500.0
2010-08-17 11:00:00,14.94,15.01,14.94,14.98,157500.0,11.9841,12.0403,11.9841,12.0162,157500.0
2010-08-17 11:30:00,14.99,15.02,14.99,15.01,396500.0,12.0242,12.0483,12.0242,12.0403,396500.0
2010-08-17 12:00:00,15.0,15.01,14.97,14.98,158000.0,12.0322,12.0403,12.0082,12.0162,158000.0
2010-08-17 12:30:00,14.98,14.99,14.97,14.99,113500.0,12.0162,12.0242,12.0082,12.0242,113500.0
2010-08-17 13:00:00,14.99,15.06,14.99,15.05,316000.0,12.0242,12.0804,12.0242,12.0724,316000.0
2010-08-17 13:30:00,15.06,15.07,15.01,15.03,249500.0,12.0804,12.0884,12.0403,12.0563,249500.0
2010-08-17 14:00:00,15.03,15.04,15.03,15.04,141000.0,12.0563,12.0643,12.0563,12.0643,141000.0
2010-08-17 14:30:00,15.04,15.04,15.02,15.02,101500.0,12.0643,12.0643,12.0483,12.0483,101500.0
2010-08-17 15:00:00,15.02,15.03,14.99,15.02,287000.0,12.0483,12.0563,12.0242,12.0483,287000.0
2010-08-17 15:30:00,15.02,15.02,14.95,14.95,468000.0,12.0483,12.0483,11.9921,11.9921,468000.0
2010-08-18 09:30:00,14.93,14.93,14.83,14.89,496500.0,11.9761,11.9761,11.8959,11.944,496500.0
2010-08-18 10:00:00,14.9,14.94,14.87,14.87,217500.0,11.952,11.9841,11.928,11.928,217500.0
2010-08-18 10:30:00,14.88,14.94,14.88,14.93,169000.0,11.936,11.9841,11.936,11.9761,169000.0
2010-08-18 11:00:00,14.94,15.0,14.93,14.96,104000.0,11.9841,12.0322,11.9761,12.0002,104000.0
2010-08-18 11:30:00,14.96,15.01,14.96,15.0,130500.0,12.0002,12.0403,12.0002,12.0322,130500.0
2010-08-18 12:00:00,15.0,15.0,14.98,15.0,85500.0,12.0322,12.0322,12.0162,12.0322,85500.0
2010-08-18 12:30:00,15.0,15.06,14.98,15.06,63000.0,12.0322,12.0804,12.0162,12.0804,63000.0
2010-08-18 13:00:00,15.05,15.1,15.05,15.07,121500.0,12.0724,12.1125,12.0724,12.0884,121500.0
2010-08-18 13:30:00,15.08,15.09,15.06,15.08,118000.0,12.0964,12.1044,12.0804,12.0964,118000.0
2010-08-18 14:00:00,15.09,15.1,15.05,15.07,334000.0,12.1044,12.1125,12.0724,12.0884,334000.0
2010-08-18 14:30:00,15.07,15.08,15.05,15.06,101500.0,12.0884,12.0964,12.0724,12.0804,101500.0
2010-08-18 15:00:00,15.07,15.07,15.01,15.02,272500.0,12.0884,12.0884,12.0403,12.0483,272500.0
2010-08-18 15:30:00,15.02,15.04,14.99,14.99,559500.0,12.0483,12.0643,12.0242,12.0242,559500.0
2010-08-19 09:30:00,14.92,14.99,14.9,14.94,548500.0,11.9681,12.0242,11.952,11.9841,548500.0
2010-08-19 10:00:00,14.93,14.93,14.79,14.82,1062500.0,11.9761,11.9761,11.8638,11.8879,1062500.0
2010-08-19 10:30:00,14.82,14.84,14.79,14.8,207500.0,11.8879,11.9039,11.8638,11.8718,207500.0
2010-08-19 11:00:00,14.8,14.81,14.77,14.79,286000.0,11.8718,11.8798,11.8478,11.8638,286000.0
2010-08-19 11:30:00,14.78,14.78,14.69,14.71,319500.0,11.8558,11.8558,11.7836,11.7996,319500.0
2010-08-19 12:00:00,14.71,14.74,14.7,14.74,236000.0,11.7996,11.8237,11.7916,11.8237,236000.0
2010-08-19 12:30:00,14.74,14.75,14.72,14.74,70500.0,11.8237,11.8317,11.8076,11.8237,70500.0
2010-08-19 13:00:00,14.76,14.76,14.73,14.74,82000.0,11.8397,11.8397,11.8157,11.8237,82000.0
2010-08-19 13:30:00,14.74,14.75,14.72,14.72,93000.0,11.8237,11.8317,11.8076,11.8076,93000.0
2010-08-19 14:00:00,14.72,14.76,14.7,14.75,163500.0,11.8076,11.8397,11.7916,11.8317,163500.0
2010-08-19 14:30:00,14.75,14.77,14.73,14.74,248500.0,11.8317,11.8478,11.8157,11.8237,248500.0
2010-08-19 15:00:00,14.74,14.82,14.73,14.78,248500.0,11.8237,11.8879,11.8157,11.8558,248500.0
2010-08-19 15:30:00,14.78,14.81,14.74,14.74,807000.0,11.8558,11.8798,11.8237,11.8237,807000.0
2010-08-20 09:30:00,14.69,14.7,14.58,14.62,428500.0,11.7836,11.7916,11.6953,11.7274,428500.0
2010-08-20 10:00:00,14.62,14.64,14.58,14.6,508500.0,11.7274,11.7435,11.6953,11.7114,508500.0
2010-08-20 10:30:00,14.6,14.64,14.6,14.6,314000.0,11.7114,11.7435,11.7114,11.7114,314000.0
2010-08-20 11:00:00,14.61,14.62,14.57,14.58,224500.0,11.7194,11.7274,11.6873,11.6953,224500.0
2010-08-20 11:30:00,14.59,14.6,14.55,14.56,125000.0,11.7034,11.7114,11.6713,11.6793,125000.0
2010-08-20 12:00:00,14.56,14.61,14.56,14.59,278500.0,11.6793,11.7194,11.6793,11.7034,278500.0
2010-08-20 12:30:00,14.59,14.6,14.58,14.6,63000.0,11.7034,11.7114,11.6953,11.7114,63000.0
2010-08-20 13:00:00,14.6,14.64,14.6,14.63,112500.0,11.7114,11.7435,11.7114,11.7355,112500.0
2010-08-20 13:30:00,14.63,14.64,14.61,14.63,124000.0,11.7355,11.7435,11.7194,11.7355,124000.0
2010-08-20 14:00:00,14.63,14.67,14.63,14.66,70000.0,11.7355,11.7675,11.7355,11.7595,70000.0
2010-08-20 14:30:00,14.65,14.73,14.65,14.71,326000.0,11.7515,11.8157,11.7515,11.7996,326000.0
2010-08-20 15:00:00,14.71,14.73,14.69,14.72,264000.0,11.7996,11.8157,11.7836,11.8076,264000.0
2010-08-20 15:30:00,14.72,14.74,14.71,14.74,246000.0,11.8076,11.8237,11.7996,11.8237,246000.0
2010-08-23 09:30:00,14.82,14.88,14.78,14.83,332500.0,11.8879,11.936,11.8558,11.8959,332500.0
2010-08-23 10:00:00,14.83,14.83,14.74,14.75,132500.0,11.8959,11.8959,11.8237,11.8317,132500.0
2010-08-23 10:30:00,14.75,14.78,14.68,14.69,211000.0,11.8317,11.8558,11.7756,11.7836,211000.0
2010-08-23 11:00:00,14.69,14.69,14.63,14.64,225000.0,11.7836,11.7836,11.7355,11.7435,225000.0
2010-08-23 11:30:00,14.63,14.68,14.63,14.64,132500.0,11.7355,11.7756,11.7355,11.7435,132500.0
2010-08-23 12:00:00,14.66,14.7,14.66,14.7,239500.0,11.7595,11.7916,11.7595,11.7916,239500.0
2010-08-23 12:30:00,14.7,14.72,14.68,14.69,308500.0,11.7916,11.8076,11.7756,11.7836,308500.0
2010-08-23 13:00:00,14.68,14.71,14.67,14.7,161500.0,11.7756,11.7996,11.7675,11.7916,161500.0
2010-08-23 13:30:00,14.7,14.7,14.66,14.7,191500.0,11.7916,11.7916,11.7595,11.7916,191500.0
2010-08-23 14:00:00,14.69,14.74,14.68,14.7,227000.0,11.7836,11.8237,11.7756,11.7916,227000.0
2010-08-23 14:30:00,14.7,14.73,14.67,14.68,126000.0,11.7916,11.8157,11.7675,11.7756,126000.0
2010-08-23 15:00:00,14.68,14.69,14.64,14.65,172500.0,11.7756,11.7836,11.7435,11.7515,172500.0
2010-08-23 15:30:00,14.65,14.65,14.59,14.59,352500.0,11.7515,11.7515,11.7034,11.7034,352500.0
2010-08-24 09:30:00,14.39,14.4,14.32,14.34,662500.0,11.5429,11.551,11.4868,11.5028,662500.0
2010-08-24 10:00:00,14.33,14.39,14.24,14.37,716500.0,11.4948,11.5429,11.4226,11.5269,716500.0
2010-08-24 10:30:00,14.37,14.4,14.34,14.4,295500.0,11.5269,11.551,11.5028,11.551,295500.0
2010-08-24 11:00:00,14.4,14.45,14.39,14.45,403000.0,11.551,11.5911,11.5429,11.5911,403000.0
2010-08-24 11:30:00,14.45,14.51,14.44,14.48,230500.0,11.5911,11.6392,11.583,11.6151,230500.0
2010-08-24 12:00:00,14.47,14.5,14.44,14.44,230000.0,11.6071,11.6312,11.583,11.583,230000.0
2010-08-24 12:30:00,14.44,14.46,14.44,14.45,349000.0,11.583,11.5991,11.583,11.5911,349000.0
2010-08-24 13:00:00,14.45,14.49,14.43,14.49,212000.0,11.5911,11.6232,11.575,11.6232,212000.0
2010-08-24 13:30:00,14.49,14.49,14.4,14.4,234500.0,11.6232,11.6232,11.551,11.551,234500.0
2010-08-24 14:00:00,14.41,14.43,14.4,14.4,325500.0,11.559,11.575,11.551,11.551,325500.0
2010-08-24 14:30:00,14.4,14.44,14.4,14.44,376500.0,11.551,11.583,11.551,11.583,376500.0
2010-08-24 15:00:00,14.45,14.48,14.43,14.45,452000.0,11.5911,11.6151,11.575,11.5911,452000.0
2010-08-24 15:30:00,14.45,14.46,14.37,14.37,808500.0,11.5911,11.5991,11.5269,11.5269,808500.0
2010-08-25 09:30:00,14.25,14.3,14.19,14.22,1189500.0,11.4306,11.4707,11.3825,11.4066,1189500.0
2010-08-25 10:00:00,14.21,14.29,14.17,14.25,809000.0,11.3985,11.4627,11.3665,11.4306,809000.0
2010-08-25 10:30:00,14.25,14.28,14.19,14.27,390500.0,11.4306,11.4547,11.3825,11.4467,390500.0
2010-08-25 11:00:00,14.28,14.35,14.25,14.34,261500.0,11.4547,11.5108,11.4306,11.5028,261500.0
2010-08-25 11:30:00,14.34,14.34,14.29,14.31,212000.0,11.5028,11.5028,11.4627,11.4788,212000.0
2010-08-25 12:00:00,14.31,14.33,14.29,14.3,275500.0,11.4788,11.4948,11.4627,11.4707,275500.0
2010-08-25 12:30:00,14.3,14.31,14.26,14.26,230500.0,11.4707,11.4788,11.4387,11.4387,230500.0
2010-08-25 13:00:00,14.26,14.28,14.25,14.26,210000.0,11.4387,11.4547,11.4306,11.4387,210000.0
2010-08-25 13:30:00,14.26,14.35,14.26,14.34,547000.0,11.4387,11.5108,11.4387,11.5028,547000.0
2010-08-25 14:00:00,14.34,14.39,14.33,14.35,241000.0,11.5028,11.5429,11.4948,11.5108,241000.0
2010-08-25 14:30:00,14.36,14.45,14.35,14.44,438500.0,11.5189,11.5911,11.5108,11.583,438500.0
2010-08-25 15:00:00,14.45,14.46,14.4,14.41,261000.0,11.5911,11.5991,11.551,11.559,261000.0
2010-08-25 15:30:00,14.41,14.52,14.41,14.47,468500.0,11.559,11.6472,11.559,11.6071,468500.0
2010-08-26 09:30:00,14.52,14.56,14.48,14.56,460500.0,11.6472,11.6793,11.6151,11.6793,460500.0
2010-08-26 10:00:00,14.55,14.6,14.54,14.56,393000.0,11.6713,11.7114,11.6633,11.6793,393000.0
2010-08-26 10:30:00,14.56,14.6,14.53,14.55,126500.0,11.6793,11.7114,11.6552,11.6713,126500.0
2010-08-26 11:00:00,14.55,14.55,14.47,14.51,158000.0,11.6713,11.6713,11.6071,11.6392,158000.0
2010-08-26 11:30:00,14.51,14.52,14.46,14.5,151500.0,11.6392,11.6472,11.5991,11.6312,151500.0
2010-08-26 12:00:00,14.51,14.52,14.48,14.5,89500.0,11.6392,11.6472,11.6151,11.6312,89500.0
2010-08-26 12:30:00,14.51,14.52,14.47,14.5,230500.0,11.6392,11.6472,11.6071,11.6312,230500.0
2010-08-26 13:00:00,14.5,14.51,14.47,14.5,115000.0,11.6312,11.6392,11.6071,11.6312,115000.0
2010-08-26 13:30:00,14.49,14.51,14.46,14.47,87500.0,11.6232,11.6392,11.5991,11.6071,87500.0
2010-08-26 14:00:00,14.46,14.47,14.41,14.43,198000.0,11.5991,11.6071,11.559,11.575,198000.0
2010-08-26 14:30:00,14.42,14.42,14.36,14.37,203500.0,11.567,11.567,11.5189,11.5269,203500.0
2010-08-26 15:00:00,14.37,14.43,14.36,14.41,321500.0,11.5269,11.575,11.5189,11.559,321500.0
2010-08-26 15:30:00,14.41,14.45,14.38,14.39,365500.0,11.559,11.5911,11.5349,11.5429,365500.0
2010-08-27 09:30:00,14.52,14.52,14.33,14.34,504000.0,11.6472,11.6472,11.4948,11.5028,504000.0
2010-08-27 10:00:00,14.34,14.47,14.25,14.47,1089500.0,11.5028,11.6071,11.4306,11.6071,1089500.0
2010-08-27 10:30:00,14.47,14.51,14.43,14.46,484000.0,11.6071,11.6392,11.575,11.5991,484000.0
2010-08-27 11:00:00,14.46,14.6,14.46,14.59,348500.0,11.5991,11.7114,11.5991,11.7034,348500.0
2010-08-27 11:30:00,14.59,14.6,14.55,14.56,356500.0,11.7034,11.7114,11.6713,11.6793,356500.0
2010-08-27 12:00:00,14.56,14.6,14.55,14.58,144500.0,11.6793,11.7114,11.6713,11.6953,144500.0
2010-08-27 12:30:00,14.59,14.6,14.53,14.53,62000.0,11.7034,11.7114,11.6552,11.6552,62000.0
2010-08-27 13:00:00,14.53,14.57,14.53,14.57,130500.0,11.6552,11.6873,11.6552,11.6873,130500.0
2010-08-27 13:30:00,14.58,14.63,14.57,14.63,283500.0,11.6953,11.7355,11.6873,11.7355,283500.0
2010-08-27 14:00:00,14.63,14.65,14.6,14.64,500500.0,11.7355,11.7515,11.7114,11.7435,500500.0
2010-08-27 14:30:00,14.64,14.68,14.64,14.65,501000.0,11.7435,11.7756,11.7435,11.7515,501000.0
2010-08-27 15:00:00,14.65,14.69,14.63,14.69,499000.0,11.7515,11.7836,11.7355,11.7836,499000.0
2010-08-27 15:30:00,14.69,14.7,14.66,14.69,488000.0,11.7836,11.7916,11.7595,11.7836,488000.0
2010-08-30 09:30:00,14.61,14.7,14.61,14.7,171500.0,11.7194,11.7916,11.7194,11.7916,171500.0
2010-08-30 10:00:00,14.7,14.7,14.6,14.62,221000.0,11.7916,11.7916,11.7114,11.7274,221000.0
2010-08-30 10:30:00,14.61,14.66,14.59,14.64,190500.0,11.7194,11.7595,11.7034,11.7435,190500.0
2010-08-30 11:00:00,14.64,14.64,14.6,14.61,112000.0,11.7435,11.7435,11.7114,11.7194,112000.0
2010-08-30 11:30:00,14.62,14.62,14.55,14.56,169000.0,11.7274,11.7274,11.6713,11.6793,169000.0
2010-08-30 12:00:00,14.56,14.58,14.55,14.56,203500.0,11.6793,11.6953,11.6713,11.6793,203500.0
2010-08-30 12:30:00,14.56,14.63,14.56,14.57,83500.0,11.6793,11.7355,11.6793,11.6873,83500.0
2010-08-30 13:00:00,14.57,14.6,14.51,14.51,542500.0,11.6873,11.7114,11.6392,11.6392,542500.0
2010-08-30 13:30:00,14.52,14.55,14.52,14.52,102500.0,11.6472,11.6713,11.6472,11.6472,102500.0
2010-08-30 14:00:00,14.52,14.54,14.49,14.52,153000.0,11.6472,11.6633,11.6232,11.6472,153000.0
2010-08-30 14:30:00,14.53,14.54,14.51,14.52,95000.0,11.6552,11.6633,11.6392,11.6472,95000.0
2010-08-30 15:00:00,14.52,14.53,14.48,14.48,206000.0,11.6472,11.6552,11.6151,11.6151,206000.0
2010-08-30 15:30:00,14.48,14.5,14.44,14.44,629500.0,11.6151,11.6312,11.583,11.583,629500.0
2010-08-31 09:30:00,14.41,14.43,14.3,14.37,610500.0,11.559,11.575,11.4707,11.5269,610500.0
2010-08-31 10:00:00,14.38,14.53,14.38,14.51,503000.0,11.5349,11.6552,11.5349,11.6392,503000.0
2010-08-31 10:30:00,14.5,14.53,14.44,14.5,431500.0,11.6312,11.6552,11.583,11.6312,431500.0
2010-08-31 11:00:00,14.5,14.52,14.45,14.49,229000.0,11.6312,11.6472,11.5911,11.6232,229000.0
2010-08-31 11:30:00,14.49,14.55,14.49,14.52,260000.0,11.6232,11.6713,11.6232,11.6472,260000.0
2010-08-31 12:00:00,14.53,14.54,14.51,14.51,332000.0,11.6552,11.6633,11.6392,11.6392,332000.0
2010-08-31 12:30:00,14.51,14.53,14.47,14.47,115000.0,11.6392,11.6552,11.6071,11.6071,115000.0
2010-08-31 13:00:00,14.46,14.53,14.46,14.53,176000.0,11.5991,11.6552,11.5991,11.6552,176000.0
2010-08-31 13:30:00,14.53,14.54,14.51,14.51,162500.0,11.6552,11.6633,11.6392,11.6392,162500.0
2010-08-31 14:00:00,14.51,14.54,14.45,14.45,248500.0,11.6392,11.6633,11.5911,11.5911,248500.0
2010-08-31 14:30:00,14.46,14.47,14.36,14.38,323000.0,11.5991,11.6071,11.5189,11.5349,323000.0
2010-08-31 15:00:00,14.38,14.42,14.38,14.4,244500.0,11.5349,11.567,11.5349,11.551,244500.0
2010-08-31 15:30:00,14.4,14.47,14.38,14.44,407000.0,11.551,11.6071,11.5349,11.583,407000.0
2010-09-01 09:30:00,14.65,14.71,14.64,14.7,518000.0,11.7515,11.7996,11.7435,11.7916,518000.0
2010-09-01 10:00:00,14.69,14.86,14.67,14.84,905500.0,11.7836,11.9199,11.7675,11.9039,905500.0
2010-09-01 10:30:00,14.84,14.89,14.83,14.87,608500.0,11.9039,11.944,11.8959,11.928,608500.0
2010-09-01 11:00:00,14.87,14.88,14.85,14.85,220500.0,11.928,11.936,11.9119,11.9119,220500.0
2010-09-01 11:30:00,14.86,14.88,14.85,14.86,187500.0,11.9199,11.936,11.9119,11.9199,187500.0
2010-09-01 12:00:00,14.85,14.86,14.83,14.83,184000.0,11.9119,11.9199,11.8959,11.8959,184000.0
2010-09-01 12:30:00,14.83,14.84,14.82,14.84,95500.0,11.8959,11.9039,11.8879,11.9039,95500.0
2010-09-01 13:00:00,14.84,14.86,14.83,14.85,150000.0,11.9039,11.9199,11.8959,11.9119,150000.0
2010-09-01 13:30:00,14.85,14.89,14.85,14.88,103500.0,11.9119,11.944,11.9119,11.936,103500.0
2010-09-01 14:00:00,14.89,14.9,14.84,14.87,355500.0,11.944,11.952,11.9039,11.928,355500.0
2010-09-01 14:30:00,14.87,14.88,14.85,14.87,195000.0,11.928,11.936,11.9119,11.928,195000.0
2010-09-01 15:00:00,14.87,14.9,14.86,14.89,295000.0,11.928,11.952,11.9199,11.944,295000.0
2010-09-01 15:30:00,14.88,14.93,14.88,14.92,1857000.0,11.936,11.9761,11.936,11.9681,1857000.0
2010-09-02 09:30:00,14.93,15.0,14.9,15.0,1551500.0,11.9761,12.0322,11.952,12.0322,1551500.0
2010-09-02 10:00:00,15.0,15.04,14.98,15.04,835500.0,12.0322,12.0643,12.0162,12.0643,835500.0
2010-09-02 10:30:00,15.04,15.06,15.02,15.05,355500.0,12.0643,12.0804,12.0483,12.0724,355500.0
2010-09-02 11:00:00,15.05,15.06,15.0,15.0,267500.0,12.0724,12.0804,12.0322,12.0322,267500.0
2010-09-02 11:30:00,15.0,15.03,15.0,15.0,202500.0,12.0322,12.0563,12.0322,12.0322,202500.0
2010-09-02 12:00:00,15.0,15.04,15.0,15.03,352500.0,12.0322,12.0643,12.0322,12.0563,352500.0
2010-09-02 12:30:00,15.04,15.05,15.0,15.01,167500.0,12.0643,12.0724,12.0322,12.0403,167500.0
2010-09-02 13:00:00,15.01,15.02,15.0,15.01,93000.0,12.0403,12.0483,12.0322,12.0403,93000.0
2010-09-02 13:30:00,15.02,15.04,15.01,15.04,97000.0,12.0483,12.0643,12.0403,12.0643,97000.0
2010-09-02 14:00:00,15.04,15.09,15.04,15.06,117500.0,12.0643,12.1044,12.0643,12.0804,117500.0
2010-09-02 14:30:00,15.07,15.08,15.06,15.07,143000.0,12.0884,12.0964,12.0804,12.0884,143000.0
2010-09-02 15:00:00,15.07,15.1,15.06,15.09,307000.0,12.0884,12.1125,12.0804,12.1044,307000.0
2010-09-02 15:30:00,15.09,15.13,15.08,15.11,207000.0,12.1044,12.1365,12.0964,12.1205,207000.0
2010-09-03 09:30:00,15.31,15.39,15.3,15.38,448000.0,12.2809,12.3451,12.2729,12.3371,448000.0
2010-09-03 10:00:00,15.38,15.38,15.25,15.26,352500.0,12.3371,12.3371,12.2328,12.2408,352500.0
2010-09-03 10:30:00,15.26,15.28,15.23,15.27,359000.0,12.2408,12.2568,12.2167,12.2488,359000.0
2010-09-03 11:00:00,15.27,15.28,15.24,15.26,283000.0,12.2488,12.2568,12.2248,12.2408,283000.0
2010-09-03 11:30:00,15.26,15.28,15.24,15.27,178000.0,12.2408,12.2568,12.2248,12.2488,178000.0
2010-09-03 12:00:00,15.26,15.28,15.26,15.27,67000.0,12.2408,12.2568,12.2408,12.2488,67000.0
2010-09-03 12:30:00,15.27,15.3,15.27,15.3,126500.0,12.2488,12.2729,12.2488,12.2729,126500.0
2010-09-03 13:00:00,15.31,15.31,15.29,15.3,33500.0,12.2809,12.2809,12.2649,12.2729,33500.0
2010-09-03 13:30:00,15.3,15.33,15.29,15.33,123500.0,12.2729,12.297,12.2649,12.297,123500.0
2010-09-03 14:00:00,15.33,15.33,15.31,15.32,161500.0,12.297,12.297,12.2809,12.2889,161500.0
2010-09-03 14:30:00,15.32,15.34,15.29,15.29,137000.0,12.2889,12.305,12.2649,12.2649,137000.0
2010-09-03 15:00:00,15.28,15.31,15.27,15.31,160000.0,12.2568,12.2809,12.2488,12.2809,160000.0
2010-09-03 15:30:00,15.31,15.34,15.29,15.33,186500.0,12.2809,12.305,12.2649,12.297,186500.0
2010-09-07 09:30:00,15.28,15.29,15.16,15.16,276000.0,12.2568,12.2649,12.1606,12.1606,276000.0
2010-09-07 10:00:00,15.16,15.2,15.15,15.19,167500.0,12.1606,12.1927,12.1526,12.1847,167500.0
2010-09-07 10:30:00,15.17,15.2,15.15,15.18,173000.0,12.1686,12.1927,12.1526,12.1766,173000.0
2010-09-07 11:00:00,15.18,15.2,15.16,15.2,256500.0,12.1766,12.1927,12.1606,12.1927,256500.0
2010-09-07 11:30:00,15.21,15.22,15.18,15.22,136000.0,12.2007,12.2087,12.1766,12.2087,136000.0
2010-09-07 12:00:00,15.21,15.22,15.18,15.19,178500.0,12.2007,12.2087,12.1766,12.1847,178500.0
2010-09-07 12:30:00,15.18,15.18,15.15,15.18,269000.0,12.1766,12.1766,12.1526,12.1766,269000.0
2010-09-07 13:00:00,15.18,15.18,15.15,15.16,1068000.0,12.1766,12.1766,12.1526,12.1606,1068000.0
2010-09-07 13:30:00,15.16,15.2,15.16,15.2,110000.0,12.1606,12.1927,12.1606,12.1927,110000.0
2010-09-07 14:00:00,15.2,15.21,15.18,15.2,130500.0,12.1927,12.2007,12.1766,12.1927,130500.0
2010-09-07 14:30:00,15.2,15.2,15.13,15.13,195500.0,12.1927,12.1927,12.1365,12.1365,195500.0
2010-09-07 15:00:00,15.14,15.15,15.12,15.14,681500.0,12.1445,12.1526,12.1285,12.1445,681500.0
2010-09-07 15:30:00,15.14,15.16,15.09,15.11,345000.0,12.1445,12.1606,12.1044,12.1205,345000.0
2010-09-08 09:30:00,15.15,15.23,15.15,15.2,346000.0,12.1526,12.2167,12.1526,12.1927,346000.0
2010-09-08 10:00:00,15.21,15.24,15.19,15.22,377000.0,12.2007,12.2248,12.1847,12.2087,377000.0
2010-09-08 10:30:00,15.22,15.26,15.22,15.25,307500.0,12.2087,12.2408,12.2087,12.2328,307500.0
2010-09-08 11:00:00,15.25,15.29,15.25,15.26,290500.0,12.2328,12.2649,12.2328,12.2408,290500.0
2010-09-08 11:30:00,15.27,15.27,15.24,15.25,192500.0,12.2488,12.2488,12.2248,12.2328,192500.0
2010-09-08 12:00:00,15.25,15.27,15.24,15.27,234000.0,12.2328,12.2488,12.2248,12.2488,234000.0
2010-09-08 12:30:00,15.27,15.29,15.26,15.27,361000.0,12.2488,12.2649,12.2408,12.2488,361000.0
2010-09-08 13:00:00,15.27,15.27,15.25,15.27,121000.0,12.2488,12.2488,12.2328,12.2488,121000.0
2010-09-08 13:30:00,15.27,15.27,15.2,15.22,261000.0,12.2488,12.2488,12.1927,12.2087,261000.0
2010-09-08 14:00:00,15.21,15.23,15.18,15.23,425500.0,12.2007,12.2167,12.1766,12.2167,425500.0
2010-09-08 14:30:00,15.23,15.25,15.23,15.23,573500.0,12.2167,12.2328,12.2167,12.2167,573500.0
2010-09-08 15:00:00,15.23,15.26,15.21,15.22,587500.0,12.2167,12.2408,12.2007,12.2087,587500.0
2010-09-08 15:30:00,15.21,15.25,15.19,15.21,1040000.0,12.2007,12.2328,12.1847,12.2007,1040000.0
2010-09-09 09:30:00,15.39,15.4,15.31,15.34,607500.0,12.3451,12.3531,12.2809,12.305,607500.0
2010-09-09 10:00:00,15.34,15.34,15.27,15.28,257500.0,12.305,12.305,12.2488,12.2568,257500.0
2010-09-09 10:30:00,15.29,15.3,15.26,15.27,262500.0,12.2649,12.2729,12.2408,12.2488,262500.0
2010-09-09 11:00:00,15.27,15.31,15.27,15.31,469500.0,12.2488,12.2809,12.2488,12.2809,469500.0
2010-09-09 11:30:00,15.31,15.33,15.3,15.31,974000.0,12.2809,12.297,12.2729,12.2809,974000.0
2010-09-09 12:00:00,15.31,15.32,15.31,15.32,402500.0,12.2809,12.2889,12.2809,12.2889,402500.0
2010-09-09 12:30:00,15.32,15.32,15.25,15.25,147000.0,12.2889,12.2889,12.2328,12.2328,147000.0
2010-09-09 13:00:00,15.24,15.26,15.2,15.2,582000.0,12.2248,12.2408,12.1927,12.1927,582000.0
2010-09-09 13:30:00,15.2,15.24,15.19,15.19,147500.0,12.1927,12.2248,12.1847,12.1847,147500.0
2010-09-09 14:00:00,15.19,15.22,15.18,15.19,234500.0,12.1847,12.2087,12.1766,12.1847,234500.0
2010-09-09 14:30:00,15.19,15.23,15.19,15.23,486500.0,12.1847,12.2167,12.1847,12.2167,486500.0
2010-09-09 15:00:00,15.23,15.26,15.23,15.26,315000.0,12.2167,12.2408,12.2167,12.2408,315000.0
2010-09-09 15:30:00,15.26,15.28,15.24,15.24,471500.0,12.2408,12.2568,12.2248,12.2248,471500.0
2010-09-10 09:30:00,15.27,15.31,15.23,15.28,553500.0,12.2488,12.2809,12.2167,12.2568,553500.0
2010-09-10 10:00:00,15.29,15.33,15.27,15.32,179000.0,12.2649,12.297,12.2488,12.2889,179000.0
2010-09-10 10:30:00,15.32,15.35,15.31,15.33,203000.0,12.2889,12.313,12.2809,12.297,203000.0
2010-09-10 11:00:00,15.33,15.33,15.3,15.32,175500.0,12.297,12.297,12.2729,12.2889,175500.0
2010-09-10 11:30:00,15.33,15.33,15.25,15.26,107500.0,12.297,12.297,12.2328,12.2408,107500.0
2010-09-10 12:00:00,15.26,15.28,15.24,15.27,168000.0,12.2408,12.2568,12.2248,12.2488,168000.0
2010-09-10 12:30:00,15.27,15.29,15.25,15.27,151500.0,12.2488,12.2649,12.2328,12.2488,151500.0
2010-09-10 13:00:00,15.27,15.28,15.26,15.28,70000.0,12.2488,12.2568,12.2408,12.2568,70000.0
2010-09-10 13:30:00,15.28,15.3,15.27,15.28,171000.0,12.2568,12.2729,12.2488,12.2568,171000.0
2010-09-10 14:00:00,15.28,15.31,15.28,15.31,242500.0,12.2568,12.2809,12.2568,12.2809,242500.0
2010-09-10 14:30:00,15.31,15.33,15.3,15.31,364500.0,12.2809,12.297,12.2729,12.2809,364500.0
2010-09-10 15:00:00,15.31,15.32,15.29,15.31,159500.0,12.2809,12.2889,12.2649,12.2809,159500.0
2010-09-10 15:30:00,15.31,15.32,15.28,15.29,335500.0,12.2809,12.2889,12.2568,12.2649,335500.0
2010-09-13 09:30:00,15.46,15.5,15.44,15.46,476000.0,12.4012,12.4333,12.3852,12.4012,476000.0
2010-09-13 10:00:00,15.46,15.52,15.45,15.51,230000.0,12.4012,12.4494,12.3932,12.4413,230000.0
2010-09-13 10:30:00,15.52,15.56,15.52,15.55,327500.0,12.4494,12.4815,12.4494,12.4734,327500.0
2010-09-13 11:00:00,15.54,15.57,15.54,15.57,239000.0,12.4654,12.4895,12.4654,12.4895,239000.0
2010-09-13 11:30:00,15.57,15.57,15.53,15.56,213500.0,12.4895,12.4895,12.4574,12.4815,213500.0
2010-09-13 12:00:00,15.56,15.56,15.5,15.52,89000.0,12.4815,12.4815,12.4333,12.4494,89000.0
2010-09-13 12:30:00,15.52,15.54,15.51,15.52,135000.0,12.4494,12.4654,12.4413,12.4494,135000.0
2010-09-13 13:00:00,15.53,15.56,15.53,15.55,176500.0,12.4574,12.4815,12.4574,12.4734,176500.0
2010-09-13 13:30:00,15.55,15.55,15.53,15.54,133000.0,12.4734,12.4734,12.4574,12.4654,133000.0
2010-09-13 14:00:00,15.54,15.55,15.52,15.54,165000.0,12.4654,12.4734,12.4494,12.4654,165000.0
2010-09-13 14:30:00,15.54,15.55,15.53,15.55,184000.0,12.4654,12.4734,12.4574,12.4734,184000.0
2010-09-13 15:00:00,15.55,15.56,15.53,15.56,389500.0,12.4734,12.4815,12.4574,12.4815,389500.0
2010-09-13 15:30:00,15.56,15.58,15.55,15.56,596500.0,12.4815,12.4975,12.4734,12.4815,596500.0
2010-09-14 09:30:00,15.54,15.56,15.47,15.51,374500.0,12.4654,12.4815,12.4093,12.4413,374500.0
2010-09-14 10:00:00,15.52,15.55,15.49,15.54,270500.0,12.4494,12.4734,12.4253,12.4654,270500.0
2010-09-14 10:30:00,15.54,15.6,15.53,15.6,337000.0,12.4654,12.5135,12.4574,12.5135,337000.0
2010-09-14 11:00:00,15.59,15.64,15.59,15.6,368500.0,12.5055,12.5456,12.5055,12.5135,368500.0
2010-09-14 11:30:00,15.6,15.63,15.6,15.63,600000.0,12.5135,12.5376,12.5135,12.5376,600000.0
2010-09-14 12:00:00,15.63,15.66,15.62,15.65,170500.0,12.5376,12.5617,12.5296,12.5536,170500.0
2010-09-14 12:30:00,15.65,15.65,15.6,15.61,281000.0,12.5536,12.5536,12.5135,12.5216,281000.0
2010-09-14 13:00:00,15.6,15.61,15.58,15.6,222000.0,12.5135,12.5216,12.4975,12.5135,222000.0
2010-09-14 13:30:00,15.6,15.61,15.57,15.6,313500.0,12.5135,12.5216,12.4895,12.5135,313500.0
2010-09-14 14:00:00,15.6,15.61,15.59,15.59,175000.0,12.5135,12.5216,12.5055,12.5055,175000.0
2010-09-14 14:30:00,15.6,15.63,15.59,15.61,264000.0,12.5135,12.5376,12.5055,12.5216,264000.0
2010-09-14 15:00:00,15.61,15.63,15.61,15.62,337000.0,12.5216,12.5376,12.5216,12.5296,337000.0
2010-09-14 15:30:00,15.62,15.65,15.56,15.57,769500.0,12.5296,12.5536,12.4815,12.4895,769500.0
2010-09-15 09:30:00,15.54,15.54,15.45,15.5,673000.0,12.4654,12.4654,12.3932,12.4333,673000.0
2010-09-15 10:00:00,15.51,15.59,15.5,15.56,237000.0,12.4413,12.5055,12.4333,12.4815,237000.0
2010-09-15 10:30:00,15.57,15.58,15.54,15.58,193500.0,12.4895,12.4975,12.4654,12.4975,193500.0
2010-09-15 11:00:00,15.58,15.58,15.53,15.56,163500.0,12.4975,12.4975,12.4574,12.4815,163500.0
2010-09-15 11:30:00,15.56,15.6,15.55,15.59,102500.0,12.4815,12.5135,12.4734,12.5055,102500.0
2010-09-15 12:00:00,15.59,15.61,15.58,15.6,109500.0,12.5055,12.5216,12.4975,12.5135,109500.0
2010-09-15 12:30:00,15.6,15.61,15.59,15.6,43500.0,12.5135,12.5216,12.5055,12.5135,43500.0
2010-09-15 13:00:00,15.61,15.64,15.61,15.62,137500.0,12.5216,12.5456,12.5216,12.5296,137500.0
2010-09-15 13:30:00,15.62,15.64,15.61,15.64,278000.0,12.5296,12.5456,12.5216,12.5456,278000.0
2010-09-15 14:00:00,15.64,15.64,15.61,15.62,115500.0,12.5456,12.5456,12.5216,12.5296,115500.0
2010-09-15 14:30:00,15.61,15.62,15.59,15.61,151000.0,12.5216,12.5296,12.5055,12.5216,151000.0
2010-09-15 15:00:00,15.62,15.66,15.61,15.66,252500.0,12.5296,12.5617,12.5216,12.5617,252500.0
2010-09-15 15:30:00,15.66,15.67,15.62,15.64,355000.0,12.5617,12.5697,12.5296,12.5456,355000.0
2010-09-16 09:30:00,15.59,15.63,15.56,15.62,631500.0,12.5055,12.5376,12.4815,12.5296,631500.0
2010-09-16 10:00:00,15.61,15.65,15.56,15.62,337000.0,12.5216,12.5536,12.4815,12.5296,337000.0
2010-09-16 10:30:00,15.61,15.63,15.59,15.61,386500.0,12.5216,12.5376,12.5055,12.5216,386500.0
2010-09-16 11:00:00,15.61,15.62,15.57,15.58,337000.0,12.5216,12.5296,12.4895,12.4975,337000.0
2010-09-16 11:30:00,15.58,15.58,15.56,15.56,356500.0,12.4975,12.4975,12.4815,12.4815,356500.0
2010-09-16 12:00:00,15.56,15.57,15.54,15.55,147000.0,12.4815,12.4895,12.4654,12.4734,147000.0
2010-09-16 12:30:00,15.55,15.6,15.55,15.59,132500.0,12.4734,12.5135,12.4734,12.5055,132500.0
2010-09-16 13:00:00,15.58,15.59,15.53,15.55,196000.0,12.4975,12.5055,12.4574,12.4734,196000.0
2010-09-16 13:30:00,15.55,15.55,15.53,15.55,136000.0,12.4734,12.4734,12.4574,12.4734,136000.0
2010-09-16 14:00:00,15.55,15.58,15.55,15.58,145000.0,12.4734,12.4975,12.4734,12.4975,145000.0
2010-09-16 14:30:00,15.57,15.59,15.57,15.57,149000.0,12.4895,12.5055,12.4895,12.4895,149000.0
2010-09-16 15:00:00,15.57,15.6,15.57,15.6,302500.0,12.4895,12.5135,12.4895,12.5135,302500.0
2010-09-16 15:30:00,15.6,15.61,15.58,15.59,278500.0,12.5135,12.5216,12.4975,12.5055,278500.0
2010-09-17 09:30:00,15.67,15.67,15.52,15.55,1058000.0,12.5697,12.5697,12.4494,12.4734,1058000.0
2010-09-17 10:00:00,15.55,15.6,15.51,15.59,506500.0,12.4734,12.5135,12.4413,12.5055,506500.0
2010-09-17 10:30:00,15.59,15.63,15.57,15.63,217000.0,12.5055,12.5376,12.4895,12.5376,217000.0
2010-09-17 11:00:00,15.63,15.67,15.62,15.63,269500.0,12.5376,12.5697,12.5296,12.5376,269500.0
2010-09-17 11:30:00,15.63,15.64,15.61,15.63,256000.0,12.5376,12.5456,12.5216,12.5376,256000.0
2010-09-17 12:00:00,15.63,15.66,15.63,15.65,191500.0,12.5376,12.5617,12.5376,12.5536,191500.0
2010-09-17 12:30:00,15.66,15.66,15.62,15.64,115000.0,12.5617,12.5617,12.5296,12.5456,115000.0
2010-09-17 13:00:00,15.63,15.65,15.61,15.63,109000.0,12.5376,12.5536,12.5216,12.5376,109000.0
2010-09-17 13:30:00,15.64,15.64,15.62,15.63,84500.0,12.5456,12.5456,12.5296,12.5376,84500.0
2010-09-17 14:00:00,15.63,15.65,15.63,15.65,229000.0,12.5376,12.5536,12.5376,12.5536,229000.0
2010-09-17 14:30:00,15.65,15.67,15.64,15.65,252000.0,12.5536,12.5697,12.5456,12.5536,252000.0
2010-09-17 15:00:00,15.65,15.65,15.62,15.63,338000.0,12.5536,12.5536,12.5296,12.5376,338000.0
2010-09-17 15:30:00,15.62,15.65,15.62,15.63,934500.0,12.5296,12.5536,12.5296,12.5376,934500.0
2010-09-20 09:30:00,15.69,15.7,15.61,15.68,457000.0,12.5857,12.5938,12.5216,12.5777,457000.0
2010-09-20 10:00:00,15.68,15.81,15.66,15.79,762500.0,12.5777,12.682,12.5617,12.6659,762500.0
2010-09-20 10:30:00,15.79,15.84,15.78,15.84,323500.0,12.6659,12.7061,12.6579,12.7061,323500.0
2010-09-20 11:00:00,15.84,15.84,15.8,15.81,154000.0,12.7061,12.7061,12.674,12.682,154000.0
2010-09-20 11:30:00,15.81,15.82,15.79,15.79,195000.0,12.682,12.69,12.6659,12.6659,195000.0
2010-09-20 12:00:00,15.8,15.8,15.77,15.77,230500.0,12.674,12.674,12.6499,12.6499,230500.0
2010-09-20 12:30:00,15.77,15.81,15.76,15.8,142500.0,12.6499,12.682,12.6419,12.674,142500.0
2010-09-20 13:00:00,15.8,15.8,15.77,15.79,283500.0,12.674,12.674,12.6499,12.6659,283500.0
2010-09-20 13:30:00,15.79,15.81,15.78,15.81,156500.0,12.6659,12.682,12.6579,12.682,156500.0
2010-09-20 14:00:00,15.81,15.84,15.8,15.84,334500.0,12.682,12.7061,12.674,12.7061,334500.0
2010-09-20 14:30:00,15.83,15.87,15.83,15.86,462500.0,12.698,12.7301,12.698,12.7221,462500.0
2010-09-20 15:00:00,15.86,15.88,15.85,15.87,291000.0,12.7221,12.7381,12.7141,12.7301,291000.0
2010-09-20 15:30:00,15.87,15.91,15.87,15.89,481500.0,12.7301,12.7622,12.7301,12.7462,481500.0
2010-09-21 09:30:00,15.88,15.89,15.82,15.84,675000.0,12.7381,12.7462,12.69,12.7061,675000.0
2010-09-21 10:00:00,15.84,15.89,15.83,15.87,425500.0,12.7061,12.7462,12.698,12.7301,425500.0
2010-09-21 10:30:00,15.88,15.89,15.85,15.86,324500.0,12.7381,12.7462,12.7141,12.7221,324500.0
2010-09-21 11:00:00,15.86,15.89,15.83,15.83,449500.0,12.7221,12.7462,12.698,12.698,449500.0
2010-09-21 11:30:00,15.82,15.84,15.82,15.84,182500.0,12.69,12.7061,12.69,12.7061,182500.0
2010-09-21 12:00:00,15.83,15.85,15.82,15.82,162500.0,12.698,12.7141,12.69,12.69,162500.0
2010-09-21 12:30:00,15.82,15.84,15.82,15.83,179500.0,12.69,12.7061,12.69,12.698,179500.0
2010-09-21 13:00:00,15.83,15.83,15.8,15.82,340500.0,12.698,12.698,12.674,12.69,340500.0
2010-09-21 13:30:00,15.81,15.82,15.79,15.81,165500.0,12.682,12.69,12.6659,12.682,165500.0
2010-09-21 14:00:00,15.82,15.89,15.78,15.87,978500.0,12.69,12.7462,12.6579,12.7301,978500.0
2010-09-21 14:30:00,15.86,15.93,15.85,15.89,845000.0,12.7221,12.7782,12.7141,12.7462,845000.0
2010-09-21 15:00:00,15.89,15.9,15.83,15.85,683000.0,12.7462,12.7542,12.698,12.7141,683000.0
2010-09-21 15:30:00,15.85,15.85,15.77,15.81,1160500.0,12.7141,12.7141,12.6499,12.682,1160500.0
2010-09-22 09:30:00,15.77,15.88,15.75,15.84,619000.0,12.6499,12.7381,12.6339,12.7061,619000.0
2010-09-22 10:00:00,15.84,15.84,15.75,15.75,283500.0,12.7061,12.7061,12.6339,12.6339,283500.0
2010-09-22 10:30:00,15.74,15.75,15.71,15.74,394000.0,12.6258,12.6339,12.6018,12.6258,394000.0
2010-09-22 11:00:00,15.74,15.75,15.64,15.66,539500.0,12.6258,12.6339,12.5456,12.5617,539500.0
2010-09-22 11:30:00,15.66,15.69,15.65,15.69,127500.0,12.5617,12.5857,12.5536,12.5857,127500.0
2010-09-22 12:00:00,15.69,15.7,15.67,15.67,304000.0,12.5857,12.5938,12.5697,12.5697,304000.0
2010-09-22 12:30:00,15.67,15.68,15.64,15.64,237500.0,12.5697,12.5777,12.5456,12.5456,237500.0
2010-09-22 13:00:00,15.64,15.65,15.61,15.64,214500.0,12.5456,12.5536,12.5216,12.5456,214500.0
2010-09-22 13:30:00,15.65,15.69,15.65,15.67,94000.0,12.5536,12.5857,12.5536,12.5697,94000.0
2010-09-22 14:00:00,15.67,15.68,15.65,15.67,267000.0,12.5697,12.5777,12.5536,12.5697,267000.0
2010-09-22 14:30:00,15.66,15.71,15.66,15.7,196500.0,12.5617,12.6018,12.5617,12.5938,196500.0
2010-09-22 15:00:00,15.7,15.71,15.66,15.67,526000.0,12.5938,12.6018,12.5617,12.5697,526000.0
2010-09-22 15:30:00,15.66,15.69,15.66,15.67,383500.0,12.5617,12.5857,12.5617,12.5697,383500.0
2010-09-23 09:30:00,15.57,15.6,15.51,15.55,475000.0,12.4895,12.5135,12.4413,12.4734,475000.0
2010-09-23 10:00:00,15.55,15.66,15.55,15.66,499500.0,12.4734,12.5617,12.4734,12.5617,499500.0
2010-09-23 10:30:00,15.66,15.72,15.66,15.67,441000.0,12.5617,12.6098,12.5617,12.5697,441000.0
2010-09-23 11:00:00,15.67,15.73,15.66,15.73,347000.0,12.5697,12.6178,12.5617,12.6178,347000.0
2010-09-23 11:30:00,15.73,15.77,15.73,15.74,486500.0,12.6178,12.6499,12.6178,12.6258,486500.0
2010-09-23 12:00:00,15.74,15.75,15.72,15.72,209500.0,12.6258,12.6339,12.6098,12.6098,209500.0
2010-09-23 12:30:00,15.72,15.73,15.7,15.72,93000.0,12.6098,12.6178,12.5938,12.6098,93000.0
2010-09-23 13:00:00,15.72,15.73,15.7,15.71,77500.0,12.6098,12.6178,12.5938,12.6018,77500.0
2010-09-23 13:30:00,15.71,15.71,15.67,15.69,162000.0,12.6018,12.6018,12.5697,12.5857,162000.0
2010-09-23 14:00:00,15.69,15.7,15.69,15.69,84000.0,12.5857,12.5938,12.5857,12.5857,84000.0
2010-09-23 14:30:00,15.69,15.7,15.6,15.6,273000.0,12.5857,12.5938,12.5135,12.5135,273000.0
2010-09-23 15:00:00,15.61,15.62,15.57,15.57,549000.0,12.5216,12.5296,12.4895,12.4895,549000.0
2010-09-23 15:30:00,15.57,15.57,15.54,15.56,560500.0,12.4895,12.4895,12.4654,12.4815,560500.0
2010-09-24 09:30:00,15.72,15.79,15.7,15.76,667500.0,12.6494,12.7057,12.6333,12.6816,667500.0
2010-09-24 10:00:00,15.75,15.79,15.73,15.78,843000.0,12.6735,12.7057,12.6574,12.6977,843000.0
2010-09-24 10:30:00,15.78,15.82,15.77,15.8,707500.0,12.6977,12.7299,12.6896,12.7138,707500.0
2010-09-24 11:00:00,15.8,15.83,15.79,15.82,560500.0,12.7138,12.7379,12.7057,12.7299,560500.0
2010-09-24 11:30:00,15.82,15.83,15.8,15.82,313500.0,12.7299,12.7379,12.7138,12.7299,313500.0
2010-09-24 12:00:00,15.82,15.83,15.81,15.82,380500.0,12.7299,12.7379,12.7218,12.7299,380500.0
2010-09-24 12:30:00,15.83,15.86,15.82,15.84,310000.0,12.7379,12.762,12.7299,12.746,310000.0
2010-09-24 13:00:00,15.85,15.86,15.84,15.86,150500.0,12.754,12.762,12.746,12.762,150500.0
2010-09-24 13:30:00,15.86,15.88,15.84,15.85,294500.0,12.762,12.7781,12.746,12.754,294500.0
2010-09-24 14:00:00,15.85,15.86,15.82,15.84,239000.0,12.754,12.762,12.7299,12.746,239000.0
2010-09-24 14:30:00,15.84,15.87,15.84,15.87,305000.0,12.746,12.7701,12.746,12.7701,305000.0
2010-09-24 15:00:00,15.87,15.88,15.86,15.87,359500.0,12.7701,12.7781,12.762,12.7701,359500.0
2010-09-24 15:30:00,15.87,15.89,15.86,15.88,397500.0,12.7701,12.7862,12.762,12.7781,397500.0
2010-09-27 09:30:00,15.88,15.88,15.79,15.82,1106500.0,12.7781,12.7781,12.7057,12.7299,1106500.0
2010-09-27 10:00:00,15.82,15.88,15.82,15.88,720000.0,12.7299,12.7781,12.7299,12.7781,720000.0
2010-09-27 10:30:00,15.88,15.9,15.85,15.88,396500.0,12.7781,12.7942,12.754,12.7781,396500.0
2010-09-27 11:00:00,15.88,15.88,15.82,15.84,476500.0,12.7781,12.7781,12.7299,12.746,476500.0
2010-09-27 11:30:00,15.85,15.86,15.82,15.85,444500.0,12.754,12.762,12.7299,12.754,444500.0
2010-09-27 12:00:00,15.85,15.87,15.83,15.85,371500.0,12.754,12.7701,12.7379,12.754,371500.0
2010-09-27 12:30:00,15.85,15.85,15.83,15.84,218500.0,12.754,12.754,12.7379,12.746,218500.0
2010-09-27 13:00:00,15.84,15.87,15.83,15.87,165000.0,12.746,12.7701,12.7379,12.7701,165000.0
2010-09-27 13:30:00,15.87,15.92,15.87,15.92,257000.0,12.7701,12.8103,12.7701,12.8103,257000.0
2010-09-27 14:00:00,15.92,15.94,15.9,15.94,412000.0,12.8103,12.8264,12.7942,12.8264,412000.0
2010-09-27 14:30:00,15.94,15.95,15.92,15.92,243500.0,12.8264,12.8345,12.8103,12.8103,243500.0
2010-09-27 15:00:00,15.92,15.93,15.91,15.92,209500.0,12.8103,12.8184,12.8023,12.8103,209500.0
2010-09-27 15:30:00,15.92,15.92,15.85,15.87,558000.0,12.8103,12.8103,12.754,12.7701,558000.0
2010-09-28 09:30:00,15.92,15.92,15.73,15.79,508000.0,12.8103,12.8103,12.6574,12.7057,508000.0
2010-09-28 10:00:00,15.79,15.84,15.69,15.81,631000.0,12.7057,12.746,12.6253,12.7218,631000.0
2010-09-28 10:30:00,15.81,15.86,15.81,15.85,399000.0,12.7218,12.762,12.7218,12.754,399000.0
2010-09-28 11:00:00,15.86,15.91,15.83,15.9,428500.0,12.762,12.8023,12.7379,12.7942,428500.0
2010-09-28 11:30:00,15.91,15.93,15.88,15.89,332500.0,12.8023,12.8184,12.7781,12.7862,332500.0
2010-09-28 12:00:00,15.89,15.92,15.86,15.9,183000.0,12.7862,12.8103,12.762,12.7942,183000.0
2010-09-28 12:30:00,15.9,15.92,15.88,15.91,109500.0,12.7942,12.8103,12.7781,12.8023,109500.0
2010-09-28 13:00:00,15.91,15.92,15.88,15.91,213500.0,12.8023,12.8103,12.7781,12.8023,213500.0
2010-09-28 13:30:00,15.91,15.97,15.91,15.97,326500.0,12.8023,12.8506,12.8023,12.8506,326500.0
2010-09-28 14:00:00,15.97,15.97,15.91,15.91,332000.0,12.8506,12.8506,12.8023,12.8023,332000.0
2010-09-28 14:30:00,15.91,15.94,15.86,15.89,286500.0,12.8023,12.8264,12.762,12.7862,286500.0
2010-09-28 15:00:00,15.9,15.95,15.88,15.93,262500.0,12.7942,12.8345,12.7781,12.8184,262500.0
2010-09-28 15:30:00,15.93,16.01,15.93,15.99,500000.0,12.8184,12.8827,12.8184,12.8667,500000.0
2010-09-29 09:30:00,15.95,16.0,15.91,15.94,530000.0,12.8345,12.8747,12.8023,12.8264,530000.0
2010-09-29 10:00:00,15.94,15.99,15.92,15.95,354000.0,12.8264,12.8667,12.8103,12.8345,354000.0
2010-09-29 10:30:00,15.95,15.98,15.93,15.96,258500.0,12.8345,12.8586,12.8184,12.8425,258500.0
2010-09-29 11:00:00,15.95,15.98,15.95,15.98,175500.0,12.8345,12.8586,12.8345,12.8586,175500.0
2010-09-29 11:30:00,15.98,16.03,15.98,16.02,292500.0,12.8586,12.8988,12.8586,12.8908,292500.0
2010-09-29 12:00:00,16.02,16.05,16.0,16.03,214000.0,12.8908,12.9149,12.8747,12.8988,214000.0
2010-09-29 12:30:00,16.03,16.04,16.01,16.02,123000.0,12.8988,12.9069,12.8827,12.8908,123000.0
2010-09-29 13:00:00,16.02,16.03,16.0,16.0,158000.0,12.8908,12.8988,12.8747,12.8747,158000.0
2010-09-29 13:30:00,16.0,16.04,15.99,16.03,302000.0,12.8747,12.9069,12.8667,12.8988,302000.0
2010-09-29 14:00:00,16.03,16.05,16.02,16.03,89500.0,12.8988,12.9149,12.8908,12.8988,89500.0
2010-09-29 14:30:00,16.02,16.06,16.02,16.05,168000.0,12.8908,12.923,12.8908,12.9149,168000.0
2010-09-29 15:00:00,16.05,16.05,15.97,15.99,323500.0,12.9149,12.9149,12.8506,12.8667,323500.0
2010-09-29 15:30:00,15.99,16.0,15.96,15.99,537000.0,12.8667,12.8747,12.8425,12.8667,537000.0
2010-09-30 09:30:00,16.09,16.21,16.09,16.16,3110000.0,12.9471,13.0437,12.9471,13.0034,3110000.0
2010-09-30 10:00:00,16.16,16.16,16.08,16.12,691500.0,13.0034,13.0034,12.9391,12.9713,691500.0
2010-09-30 10:30:00,16.12,16.15,16.06,16.06,545500.0,12.9713,12.9954,12.923,12.923,545500.0
2010-09-30 11:00:00,16.06,16.06,15.94,15.96,635500.0,12.923,12.923,12.8264,12.8425,635500.0
2010-09-30 11:30:00,15.96,16.01,15.93,16.0,838500.0,12.8425,12.8827,12.8184,12.8747,838500.0
2010-09-30 12:00:00,16.0,16.0,15.93,15.96,388500.0,12.8747,12.8747,12.8184,12.8425,388500.0
2010-09-30 12:30:00,15.96,16.07,15.96,16.06,337000.0,12.8425,12.931,12.8425,12.923,337000.0
2010-09-30 13:00:00,16.06,16.08,16.04,16.08,158000.0,12.923,12.9391,12.9069,12.9391,158000.0
2010-09-30 13:30:00,16.08,16.09,16.05,16.07,188000.0,12.9391,12.9471,12.9149,12.931,188000.0
2010-09-30 14:00:00,16.07,16.08,16.03,16.06,150000.0,12.931,12.9391,12.8988,12.923,150000.0
2010-09-30 14:30:00,16.06,16.12,16.06,16.1,194000.0,12.923,12.9713,12.923,12.9552,194000.0
2010-09-30 15:00:00,16.09,16.11,16.04,16.09,595500.0,12.9471,12.9632,12.9069,12.9471,595500.0
2010-09-30 15:30:00,16.09,16.1,16.02,16.02,1612000.0,12.9471,12.9552,12.8908,12.8908,1612000.0
2010-10-01 09:30:00,16.15,16.16,16.09,16.11,543000.0,12.9954,13.0034,12.9471,12.9632,543000.0
2010-10-01 10:00:00,16.11,16.13,15.98,16.01,761500.0,12.9632,12.9793,12.8586,12.8827,761500.0
2010-10-01 10:30:00,16.0,16.01,15.95,15.98,485000.0,12.8747,12.8827,12.8345,12.8586,485000.0
2010-10-01 11:00:00,15.98,16.0,15.96,15.97,306000.0,12.8586,12.8747,12.8425,12.8506,306000.0
2010-10-01 11:30:00,15.96,16.03,15.95,16.01,215500.0,12.8425,12.8988,12.8345,12.8827,215500.0
2010-10-01 12:00:00,16.01,16.01,15.96,15.97,86000.0,12.8827,12.8827,12.8425,12.8506,86000.0
2010-10-01 12:30:00,15.97,15.98,15.95,15.97,114500.0,12.8506,12.8586,12.8345,12.8506,114500.0
2010-10-01 13:00:00,15.98,16.02,15.97,16.01,134500.0,12.8586,12.8908,12.8506,12.8827,134500.0
2010-10-01 13:30:00,16.0,16.0,15.96,15.98,64000.0,12.8747,12.8747,12.8425,12.8586,64000.0
2010-10-01 14:00:00,15.99,16.03,15.99,16.01,294500.0,12.8667,12.8988,12.8667,12.8827,294500.0
2010-10-01 14:30:00,16.01,16.05,16.01,16.05,369000.0,12.8827,12.9149,12.8827,12.9149,369000.0
2010-10-01 15:00:00,16.05,16.08,16.03,16.04,518500.0,12.9149,12.9391,12.8988,12.9069,518500.0
2010-10-01 15:30:00,16.03,16.05,16.03,16.05,1657500.0,12.8988,12.9149,12.8988,12.9149,1657500.0
2010-10-04 09:30:00,16.01,16.1,15.99,16.02,643500.0,12.8827,12.9552,12.8667,12.8908,643500.0
2010-10-04 10:00:00,16.02,16.06,15.97,16.02,369500.0,12.8908,12.923,12.8506,12.8908,369500.0
2010-10-04 10:30:00,16.01,16.03,15.95,15.97,232500.0,12.8827,12.8988,12.8345,12.8506,232500.0
2010-10-04 11:00:00,15.97,15.97,15.83,15.86,366500.0,12.8506,12.8506,12.7379,12.762,366500.0
2010-10-04 11:30:00,15.85,15.88,15.81,15.81,226500.0,12.754,12.7781,12.7218,12.7218,226500.0
2010-10-04 12:00:00,15.81,15.83,15.79,15.83,256000.0,12.7218,12.7379,12.7057,12.7379,256000.0
2010-10-04 12:30:00,15.83,15.85,15.81,15.85,173000.0,12.7379,12.754,12.7218,12.754,173000.0
2010-10-04 13:00:00,15.85,15.88,15.84,15.87,104000.0,12.754,12.7781,12.746,12.7701,104000.0
2010-10-04 13:30:00,15.86,15.88,15.84,15.88,61000.0,12.762,12.7781,12.746,12.7781,61000.0
2010-10-04 14:00:00,15.88,15.89,15.83,15.85,95000.0,12.7781,12.7862,12.7379,12.754,95000.0
2010-10-04 14:30:00,15.84,15.89,15.84,15.86,332000.0,12.746,12.7862,12.746,12.762,332000.0
2010-10-04 15:00:00,15.86,15.91,15.86,15.89,296500.0,12.762,12.8023,12.762,12.7862,296500.0
2010-10-04 15:30:00,15.89,15.89,15.86,15.88,381500.0,12.7862,12.7862,12.762,12.7781,381500.0
2010-10-05 09:30:00,16.06,16.1,16.01,16.07,1286500.0,12.923,12.9552,12.8827,12.931,1286500.0
2010-10-05 10:00:00,16.07,16.1,16.03,16.09,722500.0,12.931,12.9552,12.8988,12.9471,722500.0
2010-10-05 10:30:00,16.1,16.14,16.1,16.12,432000.0,12.9552,12.9874,12.9552,12.9713,432000.0
2010-10-05 11:00:00,16.12,16.14,16.12,16.13,329500.0,12.9713,12.9874,12.9713,12.9793,329500.0
2010-10-05 11:30:00,16.13,16.21,16.13,16.18,431000.0,12.9793,13.0437,12.9793,13.0195,431000.0
2010-10-05 12:00:00,16.18,16.19,16.17,16.19,196000.0,13.0195,13.0276,13.0115,13.0276,196000.0
2010-10-05 12:30:00,16.19,16.22,16.19,16.21,160500.0,13.0276,13.0517,13.0276,13.0437,160500.0
2010-10-05 13:00:00,16.21,16.24,16.2,16.22,174000.0,13.0437,13.0678,13.0356,13.0517,174000.0
2010-10-05 13:30:00,16.22,16.22,16.2,16.21,112000.0,13.0517,13.0517,13.0356,13.0437,112000.0
2010-10-05 14:00:00,16.21,16.22,16.21,16.21,106000.0,13.0437,13.0517,13.0437,13.0437,106000.0
2010-10-05 14:30:00,16.22,16.23,16.21,16.22,222000.0,13.0517,13.0598,13.0437,13.0517,222000.0
2010-10-05 15:00:00,16.22,16.25,16.21,16.24,454000.0,13.0517,13.0759,13.0437,13.0678,454000.0
2010-10-05 15:30:00,16.24,16.24,16.21,16.21,384000.0,13.0678,13.0678,13.0437,13.0437,384000.0
2010-10-06 09:30:00,16.19,16.23,16.15,16.18,380000.0,13.0276,13.0598,12.9954,13.0195,380000.0
2010-10-06 10:00:00,16.18,16.2,16.12,16.15,251500.0,13.0195,13.0356,12.9713,12.9954,251500.0
2010-10-06 10:30:00,16.15,16.15,16.11,16.13,352000.0,12.9954,12.9954,12.9632,12.9793,352000.0
2010-10-06 11:00:00,16.13,16.14,16.11,16.14,200500.0,12.9793,12.9874,12.9632,12.9874,200500.0
2010-10-06 11:30:00,16.14,16.16,16.13,16.13,169000.0,12.9874,13.0034,12.9793,12.9793,169000.0
2010-10-06 12:00:00,16.13,16.14,16.1,16.1,161500.0,12.9793,12.9874,12.9552,12.9552,161500.0
2010-10-06 12:30:00,16.1,16.11,16.07,16.08,211500.0,12.9552,12.9632,12.931,12.9391,211500.0
2010-10-06 13:00:00,16.08,16.08,16.02,16.04,149000.0,12.9391,12.9391,12.8908,12.9069,149000.0
2010-10-06 13:30:00,16.05,16.06,16.03,16.06,176500.0,12.9149,12.923,12.8988,12.923,176500.0
2010-10-06 14:00:00,16.07,16.07,16.04,16.06,195000.0,12.931,12.931,12.9069,12.923,195000.0
2010-10-06 14:30:00,16.05,16.08,16.05,16.07,129500.0,12.9149,12.9391,12.9149,12.931,129500.0
2010-10-06 15:00:00,16.07,16.07,16.04,16.06,251500.0,12.931,12.931,12.9069,12.923,251500.0
2010-10-06 15:30:00,16.05,16.1,16.04,16.1,402000.0,12.9149,12.9552,12.9069,12.9552,402000.0
2010-10-07 09:30:00,16.17,16.18,16.04,16.04,368500.0,13.0115,13.0195,12.9069,12.9069,368500.0
2010-10-07 10:00:00,16.04,16.14,16.03,16.14,379000.0,12.9069,12.9874,12.8988,12.9874,379000.0
2010-10-07 10:30:00,16.14,16.15,16.1,16.11,316500.0,12.9874,12.9954,12.9552,12.9632,316500.0
2010-10-07 11:00:00,16.11,16.11,16.07,16.08,498000.0,12.9632,12.9632,12.931,12.9391,498000.0
2010-10-07 11:30:00,16.09,16.12,16.07,16.1,302500.0,12.9471,12.9713,12.931,12.9552,302500.0
2010-10-07 12:00:00,16.09,16.09,16.03,16.03,217500.0,12.9471,12.9471,12.8988,12.8988,217500.0
2010-10-07 12:30:00,16.03,16.03,15.98,16.01,220500.0,12.8988,12.8988,12.8586,12.8827,220500.0
2010-10-07 13:00:00,16.01,16.05,16.01,16.04,200500.0,12.8827,12.9149,12.8827,12.9069,200500.0
2010-10-07 13:30:00,16.04,16.09,16.01,16.08,220000.0,12.9069,12.9471,12.8827,12.9391,220000.0
2010-10-07 14:00:00,16.09,16.1,16.06,16.08,263500.0,12.9471,12.9552,12.923,12.9391,263500.0
2010-10-07 14:30:00,16.08,16.09,16.06,16.09,250000.0,12.9391,12.9471,12.923,12.9471,250000.0
2010-10-07 15:00:00,16.09,16.1,16.08,16.09,279000.0,12.9471,12.9552,12.9391,12.9471,279000.0
2010-10-07 15:30:00,16.08,16.11,16.07,16.08,327500.0,12.9391,12.9632,12.931,12.9391,327500.0
2010-10-08 09:30:00,16.09,16.13,16.05,16.11,375500.0,12.9471,12.9793,12.9149,12.9632,375500.0
2010-10-08 10:00:00,16.1,16.12,16.02,16.03,536500.0,12.9552,12.9713,12.8908,12.8988,536500.0
2010-10-08 10:30:00,16.02,16.08,16.02,16.07,330000.0,12.8908,12.9391,12.8908,12.931,330000.0
2010-10-08 11:00:00,16.08,16.14,16.07,16.14,186500.0,12.9391,12.9874,12.931,12.9874,186500.0
2010-10-08 11:30:00,16.14,16.17,16.14,16.15,216500.0,12.9874,13.0115,12.9874,12.9954,216500.0
2010-10-08 12:00:00,16.16,16.16,16.14,16.14,98500.0,13.0034,13.0034,12.9874,12.9874,98500.0
2010-10-08 12:30:00,16.14,16.2,16.14,16.2,155000.0,12.9874,13.0356,12.9874,13.0356,155000.0
2010-10-08 13:00:00,16.2,16.21,16.18,16.2,109500.0,13.0356,13.0437,13.0195,13.0356,109500.0
2010-10-08 13:30:00,16.2,16.2,16.16,16.17,161500.0,13.0356,13.0356,13.0034,13.0115,161500.0
2010-10-08 14:00:00,16.17,16.2,16.15,16.19,133500.0,13.0115,13.0356,12.9954,13.0276,133500.0
2010-10-08 14:30:00,16.2,16.22,16.19,16.2,169000.0,13.0356,13.0517,13.0276,13.0356,169000.0
2010-10-08 15:00:00,16.2,16.24,16.2,16.22,231500.0,13.0356,13.0678,13.0356,13.0517,231500.0
2010-10-08 15:30:00,16.22,16.25,16.19,16.2,476000.0,13.0517,13.0759,13.0276,13.0356,476000.0
2010-10-11 09:30:00,16.19,16.24,16.17,16.21,373000.0,13.0276,13.0678,13.0115,13.0437,373000.0
2010-10-11 10:00:00,16.22,16.26,16.22,16.26,154500.0,13.0517,13.0839,13.0517,13.0839,154500.0
2010-10-11 10:30:00,16.27,16.27,16.2,16.21,165000.0,13.092,13.092,13.0356,13.0437,165000.0
2010-10-11 11:00:00,16.22,16.24,16.2,16.24,167000.0,13.0517,13.0678,13.0356,13.0678,167000.0
2010-10-11 11:30:00,16.24,16.26,16.23,16.25,204000.0,13.0678,13.0839,13.0598,13.0759,204000.0
2010-10-11 12:00:00,16.25,16.26,16.24,16.25,130000.0,13.0759,13.0839,13.0678,13.0759,130000.0
2010-10-11 12:30:00,16.26,16.28,16.25,16.27,76000.0,13.0839,13.1,13.0759,13.092,76000.0
2010-10-11 13:00:00,16.27,16.28,16.26,16.28,62000.0,13.092,13.1,13.0839,13.1,62000.0
2010-10-11 13:30:00,16.28,16.3,16.28,16.3,96000.0,13.1,13.1161,13.1,13.1161,96000.0
2010-10-11 14:00:00,16.3,16.3,16.27,16.29,205000.0,13.1161,13.1161,13.092,13.1081,205000.0
2010-10-11 14:30:00,16.29,16.3,16.28,16.28,495000.0,13.1081,13.1161,13.1,13.1,495000.0
2010-10-11 15:00:00,16.28,16.28,16.24,16.25,350500.0,13.1,13.1,13.0678,13.0759,350500.0
2010-10-11 15:30:00,16.24,16.25,16.2,16.23,487000.0,13.0678,13.0759,13.0356,13.0598,487000.0
2010-10-12 09:30:00,16.18,16.2,16.04,16.1,621500.0,13.0195,13.0356,12.9069,12.9552,621500.0
2010-10-12 10:00:00,16.1,16.19,16.09,16.18,343500.0,12.9552,13.0276,12.9471,13.0195,343500.0
2010-10-12 10:30:00,16.17,16.23,16.16,16.2,782500.0,13.0115,13.0598,13.0034,13.0356,782500.0
2010-10-12 11:00:00,16.2,16.23,16.2,16.22,245000.0,13.0356,13.0598,13.0356,13.0517,245000.0
2010-10-12 11:30:00,16.22,16.24,16.2,16.23,197000.0,13.0517,13.0678,13.0356,13.0598,197000.0
2010-10-12 12:00:00,16.23,16.24,16.21,16.21,271000.0,13.0598,13.0678,13.0437,13.0437,271000.0
2010-10-12 12:30:00,16.21,16.22,16.21,16.21,51000.0,13.0437,13.0517,13.0437,13.0437,51000.0
2010-10-12 13:00:00,16.21,16.22,16.2,16.22,74500.0,13.0437,13.0517,13.0356,13.0517,74500.0
2010-10-12 13:30:00,16.22,16.23,16.22,16.22,65500.0,13.0517,13.0598,13.0517,13.0517,65500.0
2010-10-12 14:00:00,16.23,16.3,16.2,16.27,866500.0,13.0598,13.1161,13.0356,13.092,866500.0
2010-10-12 14:30:00,16.27,16.28,16.22,16.27,634000.0,13.092,13.1,13.0517,13.092,634000.0
2010-10-12 15:00:00,16.27,16.32,16.24,16.32,468500.0,13.092,13.1322,13.0678,13.1322,468500.0
2010-10-12 15:30:00,16.32,16.32,16.28,16.28,619500.0,13.1322,13.1322,13.1,13.1,619500.0
2010-10-13 09:30:00,16.38,16.4,16.32,16.39,863000.0,13.1805,13.1966,13.1322,13.1885,863000.0
2010-10-13 10:00:00,16.39,16.42,16.36,16.39,207000.0,13.1885,13.2127,13.1644,13.1885,207000.0
2010-10-13 10:30:00,16.38,16.42,16.37,16.41,387000.0,13.1805,13.2127,13.1724,13.2046,387000.0
2010-10-13 11:00:00,16.41,16.45,16.4,16.42,733000.0,13.2046,13.2368,13.1966,13.2127,733000.0
2010-10-13 11:30:00,16.43,16.45,16.42,16.44,555000.0,13.2207,13.2368,13.2127,13.2288,555000.0
2010-10-13 12:00:00,16.44,16.47,16.44,16.47,305000.0,13.2288,13.2529,13.2288,13.2529,305000.0
2010-10-13 12:30:00,16.47,16.48,16.46,16.47,367500.0,13.2529,13.2609,13.2448,13.2529,367500.0
2010-10-13 13:00:00,16.47,16.49,16.46,16.48,135000.0,13.2529,13.269,13.2448,13.2609,135000.0
2010-10-13 13:30:00,16.49,16.51,16.48,16.5,188500.0,13.269,13.2851,13.2609,13.277,188500.0
2010-10-13 14:00:00,16.5,16.53,16.5,16.52,387500.0,13.277,13.3012,13.277,13.2931,387500.0
2010-10-13 14:30:00,16.52,16.53,16.49,16.5,997500.0,13.2931,13.3012,13.269,13.277,997500.0
2010-10-13 15:00:00,16.5,16.51,16.46,16.46,477000.0,13.277,13.2851,13.2448,13.2448,477000.0
2010-10-13 15:30:00,16.46,16.49,16.43,16.44,359000.0,13.2448,13.269,13.2207,13.2288,359000.0
2010-10-14 09:30:00,16.4,16.43,16.36,16.38,386500.0,13.1966,13.2207,13.1644,13.1805,386500.0
2010-10-14 10:00:00,16.38,16.46,16.38,16.44,544000.0,13.1805,13.2448,13.1805,13.2288,544000.0
2010-10-14 10:30:00,16.44,16.47,16.43,16.47,200000.0,13.2288,13.2529,13.2207,13.2529,200000.0
2010-10-14 11:00:00,16.47,16.47,16.42,16.43,227500.0,13.2529,13.2529,13.2127,13.2207,227500.0
2010-10-14 11:30:00,16.43,16.43,16.37,16.39,223500.0,13.2207,13.2207,13.1724,13.1885,223500.0
2010-10-14 12:00:00,16.39,16.4,16.35,16.36,128500.0,13.1885,13.1966,13.1563,13.1644,128500.0
2010-10-14 12:30:00,16.36,16.38,16.35,16.38,191000.0,13.1644,13.1805,13.1563,13.1805,191000.0
2010-10-14 13:00:00,16.38,16.38,16.32,16.33,147500.0,13.1805,13.1805,13.1322,13.1402,147500.0
2010-10-14 13:30:00,16.33,16.37,16.32,16.37,143000.0,13.1402,13.1724,13.1322,13.1724,143000.0
2010-10-14 14:00:00,16.36,16.36,16.32,16.32,133000.0,13.1644,13.1644,13.1322,13.1322,133000.0
2010-10-14 14:30:00,16.32,16.33,16.29,16.3,518000.0,13.1322,13.1402,13.1081,13.1161,518000.0
2010-10-14 15:00:00,16.3,16.33,16.27,16.31,362000.0,13.1161,13.1402,13.092,13.1241,362000.0
2010-10-14 15:30:00,16.31,16.36,16.3,16.36,801500.0,13.1241,13.1644,13.1161,13.1644,801500.0
2010-10-15 09:30:00,16.49,16.51,16.34,16.36,514000.0,13.269,13.2851,13.1483,13.1644,514000.0
2010-10-15 10:00:00,16.36,16.39,16.26,16.28,347500.0,13.1644,13.1885,13.0839,13.1,347500.0
2010-10-15 10:30:00,16.28,16.35,16.27,16.33,196000.0,13.1,13.1563,13.092,13.1402,196000.0
2010-10-15 11:00:00,16.34,16.4,16.33,16.39,590500.0,13.1483,13.1966,13.1402,13.1885,590500.0
2010-10-15 11:30:00,16.39,16.43,16.34,16.35,350000.0,13.1885,13.2207,13.1483,13.1563,350000.0
2010-10-15 12:00:00,16.35,16.37,16.32,16.37,283000.0,13.1563,13.1724,13.1322,13.1724,283000.0
2010-10-15 12:30:00,16.37,16.39,16.36,16.36,92500.0,13.1724,13.1885,13.1644,13.1644,92500.0
2010-10-15 13:00:00,16.37,16.39,16.37,16.39,126500.0,13.1724,13.1885,13.1724,13.1885,126500.0
2010-10-15 13:30:00,16.39,16.4,16.34,16.36,247000.0,13.1885,13.1966,13.1483,13.1644,247000.0
2010-10-15 14:00:00,16.36,16.38,16.34,16.38,181000.0,13.1644,13.1805,13.1483,13.1805,181000.0
2010-10-15 14:30:00,16.38,16.39,16.35,16.37,136000.0,13.1805,13.1885,13.1563,13.1724,136000.0
2010-10-15 15:00:00,16.37,16.37,16.35,16.35,333500.0,13.1724,13.1724,13.1563,13.1563,333500.0
2010-10-15 15:30:00,16.35,16.4,16.35,16.37,513500.0,13.1563,13.1966,13.1563,13.1724,513500.0
2010-10-18 09:30:00,16.4,16.43,16.35,16.41,209000.0,13.1966,13.2207,13.1563,13.2046,209000.0
2010-10-18 10:00:00,16.41,16.45,16.39,16.41,365500.0,13.2046,13.2368,13.1885,13.2046,365500.0
2010-10-18 10:30:00,16.41,16.44,16.4,16.44,228500.0,13.2046,13.2288,13.1966,13.2288,228500.0
2010-10-18 11:00:00,16.44,16.44,16.38,16.41,451500.0,13.2288,13.2288,13.1805,13.2046,451500.0
2010-10-18 11:30:00,16.41,16.42,16.38,16.41,844000.0,13.2046,13.2127,13.1805,13.2046,844000.0
2010-10-18 12:00:00,16.41,16.43,16.4,16.4,107000.0,13.2046,13.2207,13.1966,13.1966,107000.0
2010-10-18 12:30:00,16.41,16.42,16.4,16.4,194500.0,13.2046,13.2127,13.1966,13.1966,194500.0
2010-10-18 13:00:00,16.41,16.42,16.4,16.41,114000.0,13.2046,13.2127,13.1966,13.2046,114000.0
2010-10-18 13:30:00,16.41,16.42,16.4,16.41,194500.0,13.2046,13.2127,13.1966,13.2046,194500.0
2010-10-18 14:00:00,16.41,16.43,16.4,16.42,161000.0,13.2046,13.2207,13.1966,13.2127,161000.0
2010-10-18 14:30:00,16.42,16.43,16.42,16.42,209000.0,13.2127,13.2207,13.2127,13.2127,209000.0
2010-10-18 15:00:00,16.43,16.45,16.43,16.44,241500.0,13.2207,13.2368,13.2207,13.2288,241500.0
2010-10-18 15:30:00,16.44,16.46,16.44,16.46,325000.0,13.2288,13.2448,13.2288,13.2448,325000.0
2010-10-19 09:30:00,16.26,16.29,16.2,16.23,832500.0,13.0839,13.1081,13.0356,13.0598,832500.0
2010-10-19 10:00:00,16.23,16.39,16.22,16.36,447500.0,13.0598,13.1885,13.0517,13.1644,447500.0
2010-10-19 10:30:00,16.37,16.41,16.34,16.38,1187000.0,13.1724,13.2046,13.1483,13.1805,1187000.0
2010-10-19 11:00:00,16.37,16.39,16.33,16.34,398000.0,13.1724,13.1885,13.1402,13.1483,398000.0
2010-10-19 11:30:00,16.35,16.4,16.35,16.4,154000.0,13.1563,13.1966,13.1563,13.1966,154000.0
2010-10-19 12:00:00,16.4,16.4,16.35,16.36,160500.0,13.1966,13.1966,13.1563,13.1644,160500.0
2010-10-19 12:30:00,16.36,16.36,16.32,16.34,134500.0,13.1644,13.1644,13.1322,13.1483,134500.0
2010-10-19 13:00:00,16.35,16.35,16.29,16.29,160500.0,13.1563,13.1563,13.1081,13.1081,160500.0
2010-10-19 13:30:00,16.29,16.29,16.21,16.22,289000.0,13.1081,13.1081,13.0437,13.0517,289000.0
2010-10-19 14:00:00,16.22,16.22,16.13,16.15,712500.0,13.0517,13.0517,12.9793,12.9954,712500.0
2010-10-19 14:30:00,16.14,16.19,16.14,16.16,478500.0,12.9874,13.0276,12.9874,13.0034,478500.0
2010-10-19 15:00:00,16.16,16.18,16.1,16.11,399000.0,13.0034,13.0195,12.9552,12.9632,399000.0
2010-10-19 15:30:00,16.1,16.18,16.09,16.18,758500.0,12.9552,13.0195,12.9471,13.0195,758500.0
2010-10-20 09:30:00,16.25,16.32,16.23,16.27,324000.0,13.0759,13.1322,13.0598,13.092,324000.0
2010-10-20 10:00:00,16.27,16.29,16.24,16.27,166000.0,13.092,13.1081,13.0678,13.092,166000.0
2010-10-20 10:30:00,16.28,16.37,16.28,16.36,271000.0,13.1,13.1724,13.1,13.1644,271000.0
2010-10-20 11:00:00,16.36,16.39,16.33,16.39,301500.0,13.1644,13.1885,13.1402,13.1885,301500.0
2010-10-20 11:30:00,16.4,16.41,16.39,16.4,265500.0,13.1966,13.2046,13.1885,13.1966,265500.0
2010-10-20 12:00:00,16.4,16.45,16.4,16.43,537500.0,13.1966,13.2368,13.1966,13.2207,537500.0
2010-10-20 12:30:00,16.43,16.44,16.41,16.41,198000.0,13.2207,13.2288,13.2046,13.2046,198000.0
2010-10-20 13:00:00,16.41,16.45,16.41,16.43,327500.0,13.2046,13.2368,13.2046,13.2207,327500.0
2010-10-20 13:30:00,16.43,16.44,16.41,16.41,160000.0,13.2207,13.2288,13.2046,13.2046,160000.0
2010-10-20 14:00:00,16.42,16.44,16.38,16.42,395500.0,13.2127,13.2288,13.1805,13.2127,395500.0
2010-10-20 14:30:00,16.43,16.45,16.4,16.42,262500.0,13.2207,13.2368,13.1966,13.2127,262500.0
2010-10-20 15:00:00,16.42,16.43,16.4,16.43,261500.0,13.2127,13.2207,13.1966,13.2207,261500.0
2010-10-20 15:30:00,16.43,16.43,16.36,16.38,364500.0,13.2207,13.2207,13.1644,13.1805,364500.0
2010-10-21 09:30:00,16.44,16.49,16.42,16.47,379000.0,13.2288,13.269,13.2127,13.2529,379000.0
2010-10-21 10:00:00,16.48,16.53,16.42,16.5,396000.0,13.2609,13.3012,13.2127,13.277,396000.0
2010-10-21 10:30:00,16.5,16.55,16.5,16.54,774500.0,13.277,13.3173,13.277,13.3092,774500.0
2010-10-21 11:00:00,16.54,16.54,16.43,16.45,821000.0,13.3092,13.3092,13.2207,13.2368,821000.0
2010-10-21 11:30:00,16.45,16.45,16.35,16.42,563500.0,13.2368,13.2368,13.1563,13.2127,563500.0
2010-10-21 12:00:00,16.41,16.41,16.37,16.41,330500.0,13.2046,13.2046,13.1724,13.2046,330500.0
2010-10-21 12:30:00,16.41,16.41,16.31,16.33,468000.0,13.2046,13.2046,13.1241,13.1402,468000.0
2010-10-21 13:00:00,16.34,16.38,16.34,16.36,306500.0,13.1483,13.1805,13.1483,13.1644,306500.0
2010-10-21 13:30:00,16.36,16.36,16.22,16.23,526500.0,13.1644,13.1644,13.0517,13.0598,526500.0
2010-10-21 14:00:00,16.22,16.27,16.21,16.26,357500.0,13.0517,13.092,13.0437,13.0839,357500.0
2010-10-21 14:30:00,16.26,16.3,16.26,16.29,699500.0,13.0839,13.1161,13.0839,13.1081,699500.0
2010-10-21 15:00:00,16.3,16.38,16.29,16.37,479000.0,13.1161,13.1805,13.1081,13.1724,479000.0
2010-10-21 15:30:00,16.37,16.38,16.32,16.35,621500.0,13.1724,13.1805,13.1322,13.1563,621500.0
2010-10-22 09:30:00,16.4,16.46,16.37,16.38,389500.0,13.1966,13.2448,13.1724,13.1805,389500.0
2010-10-22 10:00:00,16.37,16.43,16.36,16.43,389000.0,13.1724,13.2207,13.1644,13.2207,389000.0
2010-10-22 10:30:00,16.44,16.46,16.42,16.44,277000.0,13.2288,13.2448,13.2127,13.2288,277000.0
2010-10-22 11:00:00,16.44,16.45,16.42,16.43,81500.0,13.2288,13.2368,13.2127,13.2207,81500.0
2010-10-22 11:30:00,16.43,16.46,16.42,16.43,134000.0,13.2207,13.2448,13.2127,13.2207,134000.0
2010-10-22 12:00:00,16.43,16.46,16.42,16.46,112000.0,13.2207,13.2448,13.2127,13.2448,112000.0
2010-10-22 12:30:00,16.47,16.47,16.45,16.46,121000.0,13.2529,13.2529,13.2368,13.2448,121000.0
2010-10-22 13:00:00,16.46,16.47,16.45,16.46,68500.0,13.2448,13.2529,13.2368,13.2448,68500.0
2010-10-22 13:30:00,16.46,16.46,16.44,16.44,51000.0,13.2448,13.2448,13.2288,13.2288,51000.0
2010-10-22 14:00:00,16.44,16.48,16.44,16.48,99000.0,13.2288,13.2609,13.2288,13.2609,99000.0
2010-10-22 14:30:00,16.48,16.48,16.45,16.46,174000.0,13.2609,13.2609,13.2368,13.2448,174000.0
2010-10-22 15:00:00,16.46,16.48,16.45,16.47,151500.0,13.2448,13.2609,13.2368,13.2529,151500.0
2010-10-22 15:30:00,16.47,16.48,16.46,16.47,265500.0,13.2529,13.2609,13.2448,13.2529,265500.0
2010-10-25 09:30:00,16.58,16.7,16.57,16.7,461000.0,13.3414,13.438,13.3334,13.438,461000.0
2010-10-25 10:00:00,16.69,16.72,16.66,16.67,448000.0,13.4299,13.4541,13.4058,13.4138,448000.0
2010-10-25 10:30:00,16.67,16.68,16.57,16.6,324500.0,13.4138,13.4219,13.3334,13.3575,324500.0
2010-10-25 11:00:00,16.59,16.62,16.57,16.62,330000.0,13.3495,13.3736,13.3334,13.3736,330000.0
2010-10-25 11:30:00,16.62,16.62,16.6,16.6,156000.0,13.3736,13.3736,13.3575,13.3575,156000.0
2010-10-25 12:00:00,16.61,16.61,16.56,16.58,293000.0,13.3655,13.3655,13.3253,13.3414,293000.0
2010-10-25 12:30:00,16.57,16.6,16.57,16.58,260500.0,13.3334,13.3575,13.3334,13.3414,260500.0
2010-10-25 13:00:00,16.58,16.62,16.58,16.62,244500.0,13.3414,13.3736,13.3414,13.3736,244500.0
2010-10-25 13:30:00,16.62,16.63,16.6,16.61,191000.0,13.3736,13.3816,13.3575,13.3655,191000.0
2010-10-25 14:00:00,16.61,16.62,16.6,16.62,190500.0,13.3655,13.3736,13.3575,13.3736,190500.0
2010-10-25 14:30:00,16.61,16.63,16.58,16.61,313500.0,13.3655,13.3816,13.3414,13.3655,313500.0
2010-10-25 15:00:00,16.61,16.65,16.61,16.64,277000.0,13.3655,13.3977,13.3655,13.3897,277000.0
2010-10-25 15:30:00,16.64,16.65,16.55,16.57,751500.0,13.3897,13.3977,13.3173,13.3334,751500.0
2010-10-26 09:30:00,16.47,16.48,16.4,16.46,575000.0,13.2529,13.2609,13.1966,13.2448,575000.0
2010-10-26 10:00:00,16.46,16.6,16.46,16.57,562500.0,13.2448,13.3575,13.2448,13.3334,562500.0
2010-10-26 10:30:00,16.57,16.59,16.53,16.59,251500.0,13.3334,13.3495,13.3012,13.3495,251500.0
2010-10-26 11:00:00,16.6,16.63,16.55,16.61,442000.0,13.3575,13.3816,13.3173,13.3655,442000.0
2010-10-26 11:30:00,16.61,16.63,16.6,16.63,190500.0,13.3655,13.3816,13.3575,13.3816,190500.0
2010-10-26 12:00:00,16.63,16.65,16.62,16.63,271500.0,13.3816,13.3977,13.3736,13.3816,271500.0
2010-10-26 12:30:00,16.63,16.63,16.6,16.61,431000.0,13.3816,13.3816,13.3575,13.3655,431000.0
2010-10-26 13:00:00,16.62,16.65,16.61,16.61,209500.0,13.3736,13.3977,13.3655,13.3655,209500.0
2010-10-26 13:30:00,16.61,16.63,16.58,16.58,279000.0,13.3655,13.3816,13.3414,13.3414,279000.0
2010-10-26 14:00:00,16.58,16.6,16.56,16.59,313000.0,13.3414,13.3575,13.3253,13.3495,313000.0
2010-10-26 14:30:00,16.59,16.6,16.57,16.59,395500.0,13.3495,13.3575,13.3334,13.3495,395500.0
2010-10-26 15:00:00,16.58,16.62,16.58,16.6,389500.0,13.3414,13.3736,13.3414,13.3575,389500.0
2010-10-26 15:30:00,16.6,16.6,16.54,16.54,652500.0,13.3575,13.3575,13.3092,13.3092,652500.0
2010-10-27 09:30:00,16.45,16.52,16.42,16.52,611000.0,13.2368,13.2931,13.2127,13.2931,611000.0
2010-10-27 10:00:00,16.53,16.54,16.43,16.45,883500.0,13.3012,13.3092,13.2207,13.2368,883500.0
2010-10-27 10:30:00,16.45,16.48,16.42,16.42,771000.0,13.2368,13.2609,13.2127,13.2127,771000.0
2010-10-27 11:00:00,16.42,16.42,16.37,16.38,741000.0,13.2127,13.2127,13.1724,13.1805,741000.0
2010-10-27 11:30:00,16.38,16.46,16.37,16.43,539000.0,13.1805,13.2448,13.1724,13.2207,539000.0
2010-10-27 12:00:00,16.43,16.45,16.42,16.43,469000.0,13.2207,13.2368,13.2127,13.2207,469000.0
2010-10-27 12:30:00,16.43,16.45,16.41,16.42,457000.0,13.2207,13.2368,13.2046,13.2127,457000.0
2010-10-27 13:00:00,16.42,16.43,16.39,16.42,543000.0,13.2127,13.2207,13.1885,13.2127,543000.0
2010-10-27 13:30:00,16.42,16.45,16.4,16.45,569500.0,13.2127,13.2368,13.1966,13.2368,569500.0
2010-10-27 14:00:00,16.45,16.47,16.44,16.45,534500.0,13.2368,13.2529,13.2288,13.2368,534500.0
2010-10-27 14:30:00,16.45,16.49,16.44,16.47,878500.0,13.2368,13.269,13.2288,13.2529,878500.0
2010-10-27 15:00:00,16.47,16.5,16.46,16.49,846000.0,13.2529,13.277,13.2448,13.269,846000.0
2010-10-27 15:30:00,16.49,16.55,16.49,16.54,1338000.0,13.269,13.3173,13.269,13.3092,1338000.0
2010-10-28 09:30:00,16.64,16.66,16.57,16.59,540000.0,13.3897,13.4058,13.3334,13.3495,540000.0
2010-10-28 10:00:00,16.59,16.61,16.47,16.47,492500.0,13.3495,13.3655,13.2529,13.2529,492500.0
2010-10-28 10:30:00,16.47,16.51,16.46,16.5,452000.0,13.2529,13.2851,13.2448,13.277,452000.0
2010-10-28 11:00:00,16.49,16.54,16.49,16.53,331000.0,13.269,13.3092,13.269,13.3012,331000.0
2010-10-28 11:30:00,16.53,16.53,16.46,16.47,304000.0,13.3012,13.3012,13.2448,13.2529,304000.0
2010-10-28 12:00:00,16.46,16.47,16.44,16.45,306000.0,13.2448,13.2529,13.2288,13.2368,306000.0
2010-10-28 12:30:00,16.44,16.47,16.43,16.45,208500.0,13.2288,13.2529,13.2207,13.2368,208500.0
2010-10-28 13:00:00,16.45,16.53,16.44,16.49,296500.0,13.2368,13.3012,13.2288,13.269,296500.0
2010-10-28 13:30:00,16.49,16.5,16.46,16.48,252500.0,13.269,13.277,13.2448,13.2609,252500.0
2010-10-28 14:00:00,16.48,16.51,16.47,16.5,287000.0,13.2609,13.2851,13.2529,13.277,287000.0
2010-10-28 14:30:00,16.5,16.53,16.49,16.52,265500.0,13.277,13.3012,13.269,13.2931,265500.0
2010-10-28 15:00:00,16.53,16.54,16.49,16.51,362000.0,13.3012,13.3092,13.269,13.2851,362000.0
2010-10-28 15:30:00,16.51,16.55,16.5,16.52,499000.0,13.2851,13.3173,13.277,13.2931,499000.0
2010-10-29 09:30:00,16.48,16.55,16.47,16.51,507000.0,13.2609,13.3173,13.2529,13.2851,507000.0
2010-10-29 10:00:00,16.5,16.59,16.5,16.57,404000.0,13.277,13.3495,13.277,13.3334,404000.0
2010-10-29 10:30:00,16.57,16.57,16.52,16.56,291000.0,13.3334,13.3334,13.2931,13.3253,291000.0
2010-10-29 11:00:00,16.56,16.58,16.54,16.56,371000.0,13.3253,13.3414,13.3092,13.3253,371000.0
2010-10-29 11:30:00,16.56,16.56,16.51,16.54,540500.0,13.3253,13.3253,13.2851,13.3092,540500.0
2010-10-29 12:00:00,16.54,16.57,16.54,16.57,318000.0,13.3092,13.3334,13.3092,13.3334,318000.0
2010-10-29 12:30:00,16.57,16.59,16.57,16.58,150500.0,13.3334,13.3495,13.3334,13.3414,150500.0
2010-10-29 13:00:00,16.58,16.58,16.55,16.57,138000.0,13.3414,13.3414,13.3173,13.3334,138000.0
2010-10-29 13:30:00,16.57,16.6,16.56,16.6,437000.0,13.3334,13.3575,13.3253,13.3575,437000.0
2010-10-29 14:00:00,16.6,16.6,16.59,16.59,127500.0,13.3575,13.3575,13.3495,13.3495,127500.0
2010-10-29 14:30:00,16.59,16.59,16.57,16.57,178000.0,13.3495,13.3495,13.3334,13.3334,178000.0
2010-10-29 15:00:00,16.57,16.59,16.56,16.59,221500.0,13.3334,13.3495,13.3253,13.3495,221500.0
2010-10-29 15:30:00,16.59,16.61,16.56,16.56,432500.0,13.3495,13.3655,13.3253,13.3253,432500.0
2010-11-01 09:30:00,16.66,16.7,16.64,16.68,395500.0,13.4058,13.438,13.3897,13.4219,395500.0
2010-11-01 10:00:00,16.68,16.76,16.68,16.71,582000.0,13.4219,13.4862,13.4219,13.446,582000.0
2010-11-01 10:30:00,16.71,16.72,16.67,16.67,270000.0,13.446,13.4541,13.4138,13.4138,270000.0
2010-11-01 11:00:00,16.67,16.67,16.6,16.6,481000.0,13.4138,13.4138,13.3575,13.3575,481000.0
2010-11-01 11:30:00,16.6,16.6,16.56,16.6,350500.0,13.3575,13.3575,13.3253,13.3575,350500.0
2010-11-01 12:00:00,16.6,16.61,16.57,16.6,243500.0,13.3575,13.3655,13.3334,13.3575,243500.0
2010-11-01 12:30:00,16.6,16.61,16.56,16.58,278000.0,13.3575,13.3655,13.3253,13.3414,278000.0
2010-11-01 13:00:00,16.58,16.59,16.55,16.58,381000.0,13.3414,13.3495,13.3173,13.3414,381000.0
2010-11-01 13:30:00,16.58,16.61,16.57,16.6,277500.0,13.3414,13.3655,13.3334,13.3575,277500.0
2010-11-01 14:00:00,16.6,16.6,16.57,16.58,263500.0,13.3575,13.3575,13.3334,13.3414,263500.0
2010-11-01 14:30:00,16.57,16.58,16.52,16.54,1147000.0,13.3334,13.3414,13.2931,13.3092,1147000.0
2010-11-01 15:00:00,16.54,16.54,16.45,16.49,661000.0,13.3092,13.3092,13.2368,13.269,661000.0
2010-11-01 15:30:00,16.48,16.56,16.48,16.55,1366000.0,13.2609,13.3253,13.2609,13.3173,1366000.0
2010-11-02 09:30:00,16.7,16.74,16.68,16.69,745000.0,13.438,13.4702,13.4219,13.4299,745000.0
2010-11-02 10:00:00,16.69,16.7,16.64,16.65,395500.0,13.4299,13.438,13.3897,13.3977,395500.0
2010-11-02 10:30:00,16.65,16.66,16.62,16.65,352000.0,13.3977,13.4058,13.3736,13.3977,352000.0
2010-11-02 11:00:00,16.65,16.7,16.65,16.7,350500.0,13.3977,13.438,13.3977,13.438,350500.0
2010-11-02 11:30:00,16.7,16.71,16.69,16.71,182500.0,13.438,13.446,13.4299,13.446,182500.0
2010-11-02 12:00:00,16.71,16.72,16.7,16.7,144000.0,13.446,13.4541,13.438,13.438,144000.0
2010-11-02 12:30:00,16.7,16.73,16.7,16.72,224000.0,13.438,13.4621,13.438,13.4541,224000.0
2010-11-02 13:00:00,16.72,16.74,16.72,16.73,216000.0,13.4541,13.4702,13.4541,13.4621,216000.0
2010-11-02 13:30:00,16.73,16.76,16.73,16.76,300000.0,13.4621,13.4862,13.4621,13.4862,300000.0
2010-11-02 14:00:00,16.76,16.77,16.72,16.74,152500.0,13.4862,13.4943,13.4541,13.4702,152500.0
2010-11-02 14:30:00,16.74,16.74,16.72,16.72,210000.0,13.4702,13.4702,13.4541,13.4541,210000.0
2010-11-02 15:00:00,16.72,16.74,16.72,16.74,213000.0,13.4541,13.4702,13.4541,13.4702,213000.0
2010-11-02 15:30:00,16.74,16.74,16.71,16.72,425000.0,13.4702,13.4702,13.446,13.4541,425000.0
2010-11-03 09:30:00,16.74,16.77,16.73,16.77,641000.0,13.4702,13.4943,13.4621,13.4943,641000.0
2010-11-03 10:00:00,16.77,16.8,16.75,16.77,460500.0,13.4943,13.5184,13.4782,13.4943,460500.0
2010-11-03 10:30:00,16.77,16.79,16.72,16.74,232500.0,13.4943,13.5104,13.4541,13.4702,232500.0
2010-11-03 11:00:00,16.74,16.74,16.68,16.69,374500.0,13.4702,13.4702,13.4219,13.4299,374500.0
2010-11-03 11:30:00,16.69,16.72,16.69,16.7,255000.0,13.4299,13.4541,13.4299,13.438,255000.0
2010-11-03 12:00:00,16.69,16.69,16.65,16.66,245500.0,13.4299,13.4299,13.3977,13.4058,245500.0
2010-11-03 12:30:00,16.66,16.68,16.66,16.67,270000.0,13.4058,13.4219,13.4058,13.4138,270000.0
2010-11-03 13:00:00,16.67,16.71,16.67,16.69,300000.0,13.4138,13.446,13.4138,13.4299,300000.0
2010-11-03 13:30:00,16.7,16.71,16.69,16.7,301000.0,13.438,13.446,13.4299,13.438,301000.0
2010-11-03 14:00:00,16.7,16.77,16.61,16.63,1496000.0,13.438,13.4943,13.3655,13.3816,1496000.0
2010-11-03 14:30:00,16.62,16.77,16.59,16.75,1170500.0,13.3736,13.4943,13.3495,13.4782,1170500.0
2010-11-03 15:00:00,16.75,16.79,16.74,16.76,496000.0,13.4782,13.5104,13.4702,13.4862,496000.0
2010-11-03 15:30:00,16.75,16.78,16.72,16.78,497500.0,13.4782,13.5023,13.4541,13.5023,497500.0
2010-11-04 09:30:00,17.01,17.03,16.97,17.0,764500.0,13.6874,13.7035,13.6552,13.6794,764500.0
2010-11-04 10:00:00,17.0,17.01,16.95,17.01,573500.0,13.6794,13.6874,13.6391,13.6874,573500.0
2010-11-04 10:30:00,17.01,17.03,16.99,17.03,488000.0,13.6874,13.7035,13.6713,13.7035,488000.0
2010-11-04 11:00:00,17.04,17.06,17.03,17.04,466000.0,13.7116,13.7277,13.7035,13.7116,466000.0
2010-11-04 11:30:00,17.04,17.05,17.01,17.01,513500.0,13.7116,13.7196,13.6874,13.6874,513500.0
2010-11-04 12:00:00,17.02,17.03,17.01,17.03,370000.0,13.6955,13.7035,13.6874,13.7035,370000.0
2010-11-04 12:30:00,17.02,17.04,17.01,17.04,257000.0,13.6955,13.7116,13.6874,13.7116,257000.0
2010-11-04 13:00:00,17.04,17.05,17.03,17.04,151500.0,13.7116,13.7196,13.7035,13.7116,151500.0
2010-11-04 13:30:00,17.05,17.05,17.02,17.02,187000.0,13.7196,13.7196,13.6955,13.6955,187000.0
2010-11-04 14:00:00,17.02,17.04,17.01,17.03,235500.0,13.6955,13.7116,13.6874,13.7035,235500.0
2010-11-04 14:30:00,17.03,17.06,17.03,17.04,214000.0,13.7035,13.7277,13.7035,13.7116,214000.0
2010-11-04 15:00:00,17.05,17.08,17.05,17.08,539500.0,13.7196,13.7437,13.7196,13.7437,539500.0
2010-11-04 15:30:00,17.08,17.1,17.07,17.09,1231500.0,13.7437,13.7598,13.7357,13.7518,1231500.0
2010-11-05 09:30:00,17.09,17.16,17.08,17.15,923000.0,13.7518,13.8081,13.7437,13.8001,923000.0
2010-11-05 10:00:00,17.14,17.21,17.14,17.21,390500.0,13.792,13.8484,13.792,13.8484,390500.0
2010-11-05 10:30:00,17.21,17.24,17.21,17.23,329000.0,13.8484,13.8725,13.8484,13.8644,329000.0
2010-11-05 11:00:00,17.23,17.23,17.21,17.22,196500.0,13.8644,13.8644,13.8484,13.8564,196500.0
2010-11-05 11:30:00,17.22,17.23,17.16,17.16,570500.0,13.8564,13.8644,13.8081,13.8081,570500.0
2010-11-05 12:00:00,17.15,17.18,17.15,17.16,325000.0,13.8001,13.8242,13.8001,13.8081,325000.0
2010-11-05 12:30:00,17.17,17.19,17.15,17.17,374000.0,13.8162,13.8323,13.8001,13.8162,374000.0
2010-11-05 13:00:00,17.17,17.2,17.17,17.19,150500.0,13.8162,13.8403,13.8162,13.8323,150500.0
2010-11-05 13:30:00,17.19,17.19,17.18,17.19,109000.0,13.8323,13.8323,13.8242,13.8323,109000.0
2010-11-05 14:00:00,17.19,17.19,17.15,17.16,306500.0,13.8323,13.8323,13.8001,13.8081,306500.0
2010-11-05 14:30:00,17.16,17.18,17.15,17.16,442500.0,13.8081,13.8242,13.8001,13.8081,442500.0
2010-11-05 15:00:00,17.16,17.17,17.15,17.17,287500.0,13.8081,13.8162,13.8001,13.8162,287500.0
2010-11-05 15:30:00,17.17,17.21,17.15,17.2,628500.0,13.8162,13.8484,13.8001,13.8403,628500.0
2010-11-08 09:30:00,17.18,17.18,17.11,17.13,540000.0,13.8242,13.8242,13.7679,13.784,540000.0
2010-11-08 10:00:00,17.12,17.18,17.11,17.17,443000.0,13.7759,13.8242,13.7679,13.8162,443000.0
2010-11-08 10:30:00,17.18,17.19,17.12,17.12,377500.0,13.8242,13.8323,13.7759,13.7759,377500.0
2010-11-08 11:00:00,17.12,17.14,17.09,17.14,876500.0,13.7759,13.792,13.7518,13.792,876500.0
2010-11-08 11:30:00,17.14,17.18,17.14,17.17,239500.0,13.792,13.8242,13.792,13.8162,239500.0
2010-11-08 12:00:00,17.18,17.2,17.16,17.19,169000.0,13.8242,13.8403,13.8081,13.8323,169000.0
2010-11-08 12:30:00,17.19,17.19,17.18,17.19,147500.0,13.8323,13.8323,13.8242,13.8323,147500.0
2010-11-08 13:00:00,17.19,17.22,17.19,17.21,240500.0,13.8323,13.8564,13.8323,13.8484,240500.0
2010-11-08 13:30:00,17.21,17.21,17.18,17.18,180000.0,13.8484,13.8484,13.8242,13.8242,180000.0
2010-11-08 14:00:00,17.18,17.2,17.18,17.2,121500.0,13.8242,13.8403,13.8242,13.8403,121500.0
2010-11-08 14:30:00,17.2,17.2,17.18,17.18,1219500.0,13.8403,13.8403,13.8242,13.8242,1219500.0
2010-11-08 15:00:00,17.18,17.2,17.18,17.19,444500.0,13.8242,13.8403,13.8242,13.8323,444500.0
2010-11-08 15:30:00,17.2,17.21,17.18,17.2,445500.0,13.8403,13.8484,13.8242,13.8403,445500.0
2010-11-09 09:30:00,17.25,17.25,17.18,17.22,517000.0,13.8805,13.8805,13.8242,13.8564,517000.0
2010-11-09 10:00:00,17.22,17.27,17.22,17.25,268000.0,13.8564,13.8966,13.8564,13.8805,268000.0
2010-11-09 10:30:00,17.24,17.24,17.19,17.21,1944000.0,13.8725,13.8725,13.8323,13.8484,1944000.0
2010-11-09 11:00:00,17.21,17.22,17.18,17.19,554000.0,13.8484,13.8564,13.8242,13.8323,554000.0
2010-11-09 11:30:00,17.19,17.21,17.14,17.14,418500.0,13.8323,13.8484,13.792,13.792,418500.0
2010-11-09 12:00:00,17.13,17.16,17.13,17.15,459500.0,13.784,13.8081,13.784,13.8001,459500.0
2010-11-09 12:30:00,17.15,17.16,17.12,17.13,448000.0,13.8001,13.8081,13.7759,13.784,448000.0
2010-11-09 13:00:00,17.13,17.17,17.12,17.13,463000.0,13.784,13.8162,13.7759,13.784,463000.0
2010-11-09 13:30:00,17.12,17.13,17.06,17.07,646500.0,13.7759,13.784,13.7277,13.7357,646500.0
2010-11-09 14:00:00,17.07,17.11,17.07,17.08,631000.0,13.7357,13.7679,13.7357,13.7437,631000.0
2010-11-09 14:30:00,17.08,17.11,17.08,17.1,223500.0,13.7437,13.7679,13.7437,13.7598,223500.0
2010-11-09 15:00:00,17.09,17.09,17.01,17.03,310500.0,13.7518,13.7518,13.6874,13.7035,310500.0
2010-11-09 15:30:00,17.03,17.03,16.94,17.02,648500.0,13.7035,13.7035,13.6311,13.6955,648500.0
2010-11-10 09:30:00,17.03,17.05,16.93,16.95,295500.0,13.7035,13.7196,13.623,13.6391,295500.0
2010-11-10 10:00:00,16.95,16.97,16.9,16.92,378000.0,13.6391,13.6552,13.5989,13.615,378000.0
2010-11-10 10:30:00,16.92,16.99,16.92,16.98,506000.0,13.615,13.6713,13.615,13.6633,506000.0
2010-11-10 11:00:00,16.98,17.0,16.96,17.0,360000.0,13.6633,13.6794,13.6472,13.6794,360000.0
2010-11-10 11:30:00,17.01,17.08,17.01,17.07,233000.0,13.6874,13.7437,13.6874,13.7357,233000.0
2010-11-10 12:00:00,17.07,17.08,17.04,17.05,119000.0,13.7357,13.7437,13.7116,13.7196,119000.0
2010-11-10 12:30:00,17.05,17.07,17.03,17.05,283500.0,13.7196,13.7357,13.7035,13.7196,283500.0
2010-11-10 13:00:00,17.05,17.1,17.02,17.09,431500.0,13.7196,13.7598,13.6955,13.7518,431500.0
2010-11-10 13:30:00,17.09,17.11,17.08,17.09,214500.0,13.7518,13.7679,13.7437,13.7518,214500.0
2010-11-10 14:00:00,17.1,17.14,17.09,17.13,336500.0,13.7598,13.792,13.7518,13.784,336500.0
2010-11-10 14:30:00,17.13,17.13,17.1,17.13,336500.0,13.784,13.784,13.7598,13.784,336500.0
2010-11-10 15:00:00,17.13,17.14,17.1,17.12,327500.0,13.784,13.792,13.7598,13.7759,327500.0
2010-11-10 15:30:00,17.12,17.16,17.12,17.16,770500.0,13.7759,13.8081,13.7759,13.8081,770500.0
2010-11-11 09:30:00,16.98,17.03,16.95,17.02,459500.0,13.6633,13.7035,13.6391,13.6955,459500.0
2010-11-11 10:00:00,17.02,17.09,17.0,17.07,226000.0,13.6955,13.7518,13.6794,13.7357,226000.0
2010-11-11 10:30:00,17.08,17.08,17.01,17.06,244000.0,13.7437,13.7437,13.6874,13.7277,244000.0
2010-11-11 11:00:00,17.06,17.06,17.02,17.03,263000.0,13.7277,13.7277,13.6955,13.7035,263000.0
2010-11-11 11:30:00,17.04,17.08,17.04,17.07,176000.0,13.7116,13.7437,13.7116,13.7357,176000.0
2010-11-11 12:00:00,17.07,17.11,17.07,17.1,146000.0,13.7357,13.7679,13.7357,13.7598,146000.0
2010-11-11 12:30:00,17.1,17.11,17.09,17.1,140000.0,13.7598,13.7679,13.7518,13.7598,140000.0
2010-11-11 13:00:00,17.1,17.12,17.09,17.11,85500.0,13.7598,13.7759,13.7518,13.7679,85500.0
2010-11-11 13:30:00,17.1,17.15,17.1,17.15,208500.0,13.7598,13.8001,13.7598,13.8001,208500.0
2010-11-11 14:00:00,17.15,17.16,17.13,17.15,107000.0,13.8001,13.8081,13.784,13.8001,107000.0
2010-11-11 14:30:00,17.15,17.17,17.14,17.15,135500.0,13.8001,13.8162,13.792,13.8001,135500.0
2010-11-11 15:00:00,17.14,17.16,17.12,17.14,175500.0,13.792,13.8081,13.7759,13.792,175500.0
2010-11-11 15:30:00,17.14,17.14,17.1,17.12,326000.0,13.792,13.792,13.7598,13.7759,326000.0
2010-11-12 09:30:00,16.99,17.1,16.99,17.07,420500.0,13.6713,13.7598,13.6713,13.7357,420500.0
2010-11-12 10:00:00,17.07,17.08,17.0,17.01,569000.0,13.7357,13.7437,13.6794,13.6874,569000.0
2010-11-12 10:30:00,17.01,17.01,16.92,16.93,289000.0,13.6874,13.6874,13.615,13.623,289000.0
2010-11-12 11:00:00,16.93,16.97,16.91,16.96,144000.0,13.623,13.6552,13.6069,13.6472,144000.0
2010-11-12 11:30:00,16.96,16.96,16.91,16.92,239000.0,13.6472,13.6472,13.6069,13.615,239000.0
2010-11-12 12:00:00,16.92,16.93,16.85,16.85,208500.0,13.615,13.623,13.5587,13.5587,208500.0
2010-11-12 12:30:00,16.85,16.87,16.81,16.83,301500.0,13.5587,13.5748,13.5265,13.5426,301500.0
2010-11-12 13:00:00,16.83,16.86,16.81,16.86,311500.0,13.5426,13.5667,13.5265,13.5667,311500.0
2010-11-12 13:30:00,16.85,16.88,16.83,16.84,170500.0,13.5587,13.5828,13.5426,13.5506,170500.0
2010-11-12 14:00:00,16.84,16.87,16.83,16.85,196000.0,13.5506,13.5748,13.5426,13.5587,196000.0
2010-11-12 14:30:00,16.85,16.91,16.84,16.89,237500.0,13.5587,13.6069,13.5506,13.5909,237500.0
2010-11-12 15:00:00,16.89,16.93,16.88,16.9,315000.0,13.5909,13.623,13.5828,13.5989,315000.0
2010-11-12 15:30:00,16.9,16.92,16.87,16.87,675000.0,13.5989,13.615,13.5748,13.5748,675000.0
2010-11-15 09:30:00,16.96,17.03,16.94,16.94,428000.0,13.6472,13.7035,13.6311,13.6311,428000.0
2010-11-15 10:00:00,16.94,16.99,16.91,16.97,298000.0,13.6311,13.6713,13.6069,13.6552,298000.0
2010-11-15 10:30:00,16.98,17.0,16.97,16.99,186000.0,13.6633,13.6794,13.6552,13.6713,186000.0
2010-11-15 11:00:00,16.99,17.02,16.96,17.01,195500.0,13.6713,13.6955,13.6472,13.6874,195500.0
2010-11-15 11:30:00,17.01,17.07,17.01,17.07,316000.0,13.6874,13.7357,13.6874,13.7357,316000.0
2010-11-15 12:00:00,17.07,17.08,16.97,17.01,597000.0,13.7357,13.7437,13.6552,13.6874,597000.0
2010-11-15 12:30:00,17.01,17.04,17.0,17.04,216000.0,13.6874,13.7116,13.6794,13.7116,216000.0
2010-11-15 13:00:00,17.04,17.05,17.01,17.04,187000.0,13.7116,13.7196,13.6874,13.7116,187000.0
2010-11-15 13:30:00,17.04,17.05,17.03,17.04,110000.0,13.7116,13.7196,13.7035,13.7116,110000.0
2010-11-15 14:00:00,17.03,17.05,17.0,17.01,320000.0,13.7035,13.7196,13.6794,13.6874,320000.0
2010-11-15 14:30:00,17.01,17.04,16.99,17.02,237000.0,13.6874,13.7116,13.6713,13.6955,237000.0
2010-11-15 15:00:00,17.02,17.02,16.95,16.97,615500.0,13.6955,13.6955,13.6391,13.6552,615500.0
2010-11-15 15:30:00,16.97,16.97,16.91,16.91,1406000.0,13.6552,13.6552,13.6069,13.6069,1406000.0
2010-11-16 09:30:00,16.78,16.83,16.74,16.78,557000.0,13.5023,13.5426,13.4702,13.5023,557000.0
2010-11-16 10:00:00,16.77,16.8,16.74,16.76,315500.0,13.4943,13.5184,13.4702,13.4862,315500.0
2010-11-16 10:30:00,16.76,16.76,16.68,16.7,464000.0,13.4862,13.4862,13.4219,13.438,464000.0
2010-11-16 11:00:00,16.7,16.7,16.59,16.61,812000.0,13.438,13.438,13.3495,13.3655,812000.0
2010-11-16 11:30:00,16.61,16.64,16.54,16.59,421500.0,13.3655,13.3897,13.3092,13.3495,421500.0
2010-11-16 12:00:00,16.59,16.63,16.57,16.6,596500.0,13.3495,13.3816,13.3334,13.3575,596500.0
2010-11-16 12:30:00,16.59,16.61,16.56,16.61,425500.0,13.3495,13.3655,13.3253,13.3655,425500.0
2010-11-16 13:00:00,16.61,16.61,16.57,16.61,185000.0,13.3655,13.3655,13.3334,13.3655,185000.0
2010-11-16 13:30:00,16.6,16.62,16.59,16.61,381000.0,13.3575,13.3736,13.3495,13.3655,381000.0
2010-11-16 14:00:00,16.61,16.62,16.57,16.58,315000.0,13.3655,13.3736,13.3334,13.3414,315000.0
2010-11-16 14:30:00,16.58,16.6,16.53,16.58,353000.0,13.3414,13.3575,13.3012,13.3414,353000.0
2010-11-16 15:00:00,16.58,16.6,16.53,16.55,331500.0,13.3414,13.3575,13.3012,13.3173,331500.0
2010-11-16 15:30:00,16.55,16.62,16.55,16.62,396000.0,13.3173,13.3736,13.3173,13.3736,396000.0
2010-11-17 09:30:00,16.65,16.69,16.6,16.68,460000.0,13.3977,13.4299,13.3575,13.4219,460000.0
2010-11-17 10:00:00,16.68,16.73,16.68,16.72,112500.0,13.4219,13.4621,13.4219,13.4541,112500.0
2010-11-17 10:30:00,16.72,16.73,16.69,16.7,190000.0,13.4541,13.4621,13.4299,13.438,190000.0
2010-11-17 11:00:00,16.7,16.74,16.68,16.74,80000.0,13.438,13.4702,13.4219,13.4702,80000.0
2010-11-17 11:30:00,16.73,16.75,16.7,16.75,167000.0,13.4621,13.4782,13.438,13.4782,167000.0
2010-11-17 12:00:00,16.74,16.74,16.71,16.72,152000.0,13.4702,13.4702,13.446,13.4541,152000.0
2010-11-17 12:30:00,16.7,16.72,16.7,16.71,43500.0,13.438,13.4541,13.438,13.446,43500.0
2010-11-17 13:00:00,16.7,16.73,16.7,16.73,106000.0,13.438,13.4621,13.438,13.4621,106000.0
2010-11-17 13:30:00,16.73,16.74,16.71,16.73,157500.0,13.4621,13.4702,13.446,13.4621,157500.0
2010-11-17 14:00:00,16.73,16.74,16.72,16.73,148500.0,13.4621,13.4702,13.4541,13.4621,148500.0
2010-11-17 14:30:00,16.73,16.75,16.72,16.73,180000.0,13.4621,13.4782,13.4541,13.4621,180000.0
2010-11-17 15:00:00,16.72,16.73,16.65,16.65,622500.0,13.4541,13.4621,13.3977,13.3977,622500.0
2010-11-17 15:30:00,16.66,16.73,16.66,16.71,788000.0,13.4058,13.4621,13.4058,13.446,788000.0
2010-11-18 09:30:00,16.89,16.97,16.89,16.93,942500.0,13.5909,13.6552,13.5909,13.623,942500.0
2010-11-18 10:00:00,16.94,17.05,16.93,17.04,1427000.0,13.6311,13.7196,13.623,13.7116,1427000.0
2010-11-18 10:30:00,17.04,17.04,17.01,17.01,408500.0,13.7116,13.7116,13.6874,13.6874,408500.0
2010-11-18 11:00:00,17.02,17.03,16.99,17.0,362500.0,13.6955,13.7035,13.6713,13.6794,362500.0
2010-11-18 11:30:00,17.0,17.01,16.98,16.99,142000.0,13.6794,13.6874,13.6633,13.6713,142000.0
2010-11-18 12:00:00,16.99,17.01,16.99,17.01,219000.0,13.6713,13.6874,13.6713,13.6874,219000.0
2010-11-18 12:30:00,17.01,17.01,17.0,17.0,168000.0,13.6874,13.6874,13.6794,13.6794,168000.0
2010-11-18 13:00:00,17.0,17.01,17.0,17.0,145500.0,13.6794,13.6874,13.6794,13.6794,145500.0
2010-11-18 13:30:00,17.0,17.01,16.99,17.0,578000.0,13.6794,13.6874,13.6713,13.6794,578000.0
2010-11-18 14:00:00,16.99,17.01,16.97,16.97,619000.0,13.6713,13.6874,13.6552,13.6552,619000.0
2010-11-18 14:30:00,16.97,16.99,16.97,16.99,340500.0,13.6552,13.6713,13.6552,13.6713,340500.0
2010-11-18 15:00:00,16.99,17.0,16.96,16.96,515500.0,13.6713,13.6794,13.6472,13.6472,515500.0
2010-11-18 15:30:00,16.96,16.96,16.91,16.94,662000.0,13.6472,13.6472,13.6069,13.6311,662000.0
2010-11-19 09:30:00,16.91,16.91,16.83,16.86,469500.0,13.6069,13.6069,13.5426,13.5667,469500.0
2010-11-19 10:00:00,16.87,16.88,16.84,16.87,268000.0,13.5748,13.5828,13.5506,13.5748,268000.0
2010-11-19 10:30:00,16.86,16.95,16.85,16.93,225000.0,13.5667,13.6391,13.5587,13.623,225000.0
2010-11-19 11:00:00,16.92,16.95,16.92,16.94,113500.0,13.615,13.6391,13.615,13.6311,113500.0
2010-11-19 11:30:00,16.95,16.97,16.95,16.95,86000.0,13.6391,13.6552,13.6391,13.6391,86000.0
2010-11-19 12:00:00,16.95,16.96,16.95,16.95,39500.0,13.6391,13.6472,13.6391,13.6391,39500.0
2010-11-19 12:30:00,16.94,16.98,16.94,16.98,107000.0,13.6311,13.6633,13.6311,13.6633,107000.0
2010-11-19 13:00:00,16.99,17.0,16.97,16.98,57000.0,13.6713,13.6794,13.6552,13.6633,57000.0
2010-11-19 13:30:00,16.98,16.99,16.98,16.99,69500.0,13.6633,13.6713,13.6633,13.6713,69500.0
2010-11-19 14:00:00,16.99,17.02,16.99,17.0,106000.0,13.6713,13.6955,13.6713,13.6794,106000.0
2010-11-19 14:30:00,17.0,17.01,17.0,17.0,60000.0,13.6794,13.6874,13.6794,13.6794,60000.0
2010-11-19 15:00:00,17.0,17.01,16.99,16.99,175000.0,13.6794,13.6874,13.6713,13.6713,175000.0
2010-11-19 15:30:00,16.99,17.02,16.97,17.0,469500.0,13.6713,13.6955,13.6552,13.6794,469500.0
2010-11-22 09:30:00,16.92,17.08,16.9,17.08,636000.0,13.615,13.7437,13.5989,13.7437,636000.0
2010-11-22 10:00:00,17.08,17.09,17.03,17.03,153000.0,13.7437,13.7518,13.7035,13.7035,153000.0
2010-11-22 10:30:00,17.03,17.03,16.97,17.0,327000.0,13.7035,13.7035,13.6552,13.6794,327000.0
2010-11-22 11:00:00,16.99,17.03,16.97,17.02,522000.0,13.6713,13.7035,13.6552,13.6955,522000.0
2010-11-22 11:30:00,17.02,17.04,17.01,17.04,146000.0,13.6955,13.7116,13.6874,13.7116,146000.0
2010-11-22 12:00:00,17.03,17.04,16.97,16.97,156500.0,13.7035,13.7116,13.6552,13.6552,156500.0
2010-11-22 12:30:00,16.96,16.97,16.92,16.96,190000.0,13.6472,13.6552,13.615,13.6472,190000.0
2010-11-22 13:00:00,16.96,16.97,16.94,16.97,131000.0,13.6472,13.6552,13.6311,13.6552,131000.0
2010-11-22 13:30:00,16.97,17.05,16.97,17.03,245000.0,13.6552,13.7196,13.6552,13.7035,245000.0
2010-11-22 14:00:00,17.03,17.07,17.02,17.05,170000.0,13.7035,13.7357,13.6955,13.7196,170000.0
2010-11-22 14:30:00,17.05,17.11,17.05,17.09,343000.0,13.7196,13.7679,13.7196,13.7518,343000.0
2010-11-22 15:00:00,17.1,17.11,17.08,17.09,421500.0,13.7598,13.7679,13.7437,13.7518,421500.0
2010-11-22 15:30:00,17.09,17.14,17.08,17.12,1186500.0,13.7518,13.792,13.7437,13.7759,1186500.0
2010-11-23 09:30:00,16.93,16.97,16.88,16.88,605500.0,13.623,13.6552,13.5828,13.5828,605500.0
2010-11-23 10:00:00,16.88,16.95,16.86,16.93,343000.0,13.5828,13.6391,13.5667,13.623,343000.0
2010-11-23 10:30:00,16.93,16.98,16.93,16.97,231000.0,13.623,13.6633,13.623,13.6552,231000.0
2010-11-23 11:00:00,16.97,16.97,16.86,16.86,400000.0,13.6552,13.6552,13.5667,13.5667,400000.0
2010-11-23 11:30:00,16.86,16.89,16.85,16.87,585500.0,13.5667,13.5909,13.5587,13.5748,585500.0
2010-11-23 12:00:00,16.87,16.89,16.85,16.89,438500.0,13.5748,13.5909,13.5587,13.5909,438500.0
2010-11-23 12:30:00,16.89,16.94,16.87,16.94,481000.0,13.5909,13.6311,13.5748,13.6311,481000.0
2010-11-23 13:00:00,16.94,16.94,16.91,16.94,204500.0,13.6311,13.6311,13.6069,13.6311,204500.0
2010-11-23 13:30:00,16.94,16.95,16.91,16.91,309000.0,13.6311,13.6391,13.6069,13.6069,309000.0
2010-11-23 14:00:00,16.91,16.94,16.88,16.9,432500.0,13.6069,13.6311,13.5828,13.5989,432500.0
2010-11-23 14:30:00,16.9,16.92,16.88,16.91,243500.0,13.5989,13.615,13.5828,13.6069,243500.0
2010-11-23 15:00:00,16.91,16.93,16.9,16.92,503500.0,13.6069,13.623,13.5989,13.615,503500.0
2010-11-23 15:30:00,16.92,16.94,16.91,16.93,627500.0,13.615,13.6311,13.6069,13.623,627500.0
2010-11-24 09:30:00,17.06,17.16,17.05,17.15,472000.0,13.7277,13.8081,13.7196,13.8001,472000.0
2010-11-24 10:00:00,17.14,17.21,17.12,17.19,252500.0,13.792,13.8484,13.7759,13.8323,252500.0
2010-11-24 10:30:00,17.19,17.23,17.19,17.22,188500.0,13.8323,13.8644,13.8323,13.8564,188500.0
2010-11-24 11:00:00,17.21,17.22,17.2,17.22,764000.0,13.8484,13.8564,13.8403,13.8564,764000.0
2010-11-24 11:30:00,17.22,17.24,17.21,17.23,227500.0,13.8564,13.8725,13.8484,13.8644,227500.0
2010-11-24 12:00:00,17.24,17.25,17.23,17.25,211500.0,13.8725,13.8805,13.8644,13.8805,211500.0
2010-11-24 12:30:00,17.25,17.26,17.24,17.25,231000.0,13.8805,13.8886,13.8725,13.8805,231000.0
2010-11-24 13:00:00,17.25,17.27,17.24,17.27,231500.0,13.8805,13.8966,13.8725,13.8966,231500.0
2010-11-24 13:30:00,17.27,17.28,17.26,17.26,169500.0,13.8966,13.9047,13.8886,13.8886,169500.0
2010-11-24 14:00:00,17.26,17.27,17.24,17.25,86500.0,13.8886,13.8966,13.8725,13.8805,86500.0
2010-11-24 14:30:00,17.25,17.26,17.24,17.25,120000.0,13.8805,13.8886,13.8725,13.8805,120000.0
2010-11-24 15:00:00,17.25,17.28,17.25,17.27,224000.0,13.8805,13.9047,13.8805,13.8966,224000.0
2010-11-24 15:30:00,17.27,17.28,17.24,17.28,390000.0,13.8966,13.9047,13.8725,13.9047,390000.0
2010-11-26 09:30:00,17.16,17.24,17.12,17.23,294500.0,13.8081,13.8725,13.7759,13.8644,294500.0
2010-11-26 10:00:00,17.23,17.26,17.22,17.23,98500.0,13.8644,13.8886,13.8564,13.8644,98500.0
2010-11-26 10:30:00,17.23,17.25,17.2,17.2,413500.0,13.8644,13.8805,13.8403,13.8403,413500.0
2010-11-26 11:00:00,17.2,17.23,17.2,17.21,112000.0,13.8403,13.8644,13.8403,13.8484,112000.0
2010-11-26 11:30:00,17.21,17.22,17.19,17.21,110000.0,13.8484,13.8564,13.8323,13.8484,110000.0
2010-11-26 12:00:00,17.21,17.23,17.2,17.23,135000.0,13.8484,13.8644,13.8403,13.8644,135000.0
2010-11-26 12:30:00,17.23,17.24,17.19,17.19,231500.0,13.8644,13.8725,13.8323,13.8323,231500.0
2010-11-29 09:30:00,17.07,17.12,16.96,16.98,702500.0,13.7357,13.7759,13.6472,13.6633,702500.0
2010-11-29 10:00:00,16.98,17.0,16.94,16.96,408500.0,13.6633,13.6794,13.6311,13.6472,408500.0
2010-11-29 10:30:00,16.97,17.04,16.97,16.98,336000.0,13.6552,13.7116,13.6552,13.6633,336000.0
2010-11-29 11:00:00,16.98,17.03,16.96,17.01,265000.0,13.6633,13.7035,13.6472,13.6874,265000.0
2010-11-29 11:30:00,17.01,17.02,16.95,16.97,327500.0,13.6874,13.6955,13.6391,13.6552,327500.0
2010-11-29 12:00:00,16.97,17.05,16.97,17.02,214500.0,13.6552,13.7196,13.6552,13.6955,214500.0
2010-11-29 12:30:00,17.02,17.05,17.01,17.02,377000.0,13.6955,13.7196,13.6874,13.6955,377000.0
2010-11-29 13:00:00,17.02,17.02,16.99,17.0,140000.0,13.6955,13.6955,13.6713,13.6794,140000.0
2010-11-29 13:30:00,17.0,17.03,16.98,17.02,178000.0,13.6794,13.7035,13.6633,13.6955,178000.0
2010-11-29 14:00:00,17.02,17.07,17.01,17.07,262500.0,13.6955,13.7357,13.6874,13.7357,262500.0
2010-11-29 14:30:00,17.07,17.14,17.07,17.13,383000.0,13.7357,13.792,13.7357,13.784,383000.0
2010-11-29 15:00:00,17.13,17.18,17.13,17.17,530500.0,13.784,13.8242,13.784,13.8162,530500.0
2010-11-29 15:30:00,17.17,17.19,17.15,17.15,646000.0,13.8162,13.8323,13.8001,13.8001,646000.0
2010-11-30 09:30:00,17.0,17.05,16.96,17.05,561500.0,13.6794,13.7196,13.6472,13.7196,561500.0
2010-11-30 10:00:00,17.05,17.12,17.01,17.1,604500.0,13.7196,13.7759,13.6874,13.7598,604500.0
2010-11-30 10:30:00,17.1,17.1,17.02,17.05,326000.0,13.7598,13.7598,13.6955,13.7196,326000.0
2010-11-30 11:00:00,17.06,17.07,17.02,17.03,636000.0,13.7277,13.7357,13.6955,13.7035,636000.0
2010-11-30 11:30:00,17.04,17.06,17.01,17.05,217000.0,13.7116,13.7277,13.6874,13.7196,217000.0
2010-11-30 12:00:00,17.05,17.06,17.04,17.05,136000.0,13.7196,13.7277,13.7116,13.7196,136000.0
2010-11-30 12:30:00,17.06,17.08,17.03,17.08,328500.0,13.7277,13.7437,13.7035,13.7437,328500.0
2010-11-30 13:00:00,17.07,17.14,17.07,17.13,196000.0,13.7357,13.792,13.7357,13.784,196000.0
2010-11-30 13:30:00,17.14,17.14,17.1,17.12,446000.0,13.792,13.792,13.7598,13.7759,446000.0
2010-11-30 14:00:00,17.12,17.14,17.06,17.07,376000.0,13.7759,13.792,13.7277,13.7357,376000.0
2010-11-30 14:30:00,17.06,17.12,17.06,17.1,561000.0,13.7277,13.7759,13.7277,13.7598,561000.0
2010-11-30 15:00:00,17.1,17.12,17.08,17.11,554000.0,13.7598,13.7759,13.7437,13.7679,554000.0
2010-11-30 15:30:00,17.11,17.12,17.03,17.06,1799000.0,13.7679,13.7759,13.7035,13.7277,1799000.0
2010-12-01 09:30:00,17.31,17.37,17.31,17.36,604500.0,13.9288,13.9771,13.9288,13.9691,604500.0
2010-12-01 10:00:00,17.36,17.38,17.31,17.31,551000.0,13.9691,13.9851,13.9288,13.9288,551000.0
2010-12-01 10:30:00,17.31,17.34,17.3,17.33,532000.0,13.9288,13.953,13.9208,13.9449,532000.0
2010-12-01 11:00:00,17.33,17.35,17.32,17.34,662500.0,13.9449,13.961,13.9369,13.953,662500.0
2010-12-01 11:30:00,17.34,17.41,17.34,17.4,724500.0,13.953,14.0093,13.953,14.0012,724500.0
2010-12-01 12:00:00,17.4,17.42,17.38,17.38,175000.0,14.0012,14.0173,13.9851,13.9851,175000.0
2010-12-01 12:30:00,17.39,17.4,17.38,17.39,117000.0,13.9932,14.0012,13.9851,13.9932,117000.0
2010-12-01 13:00:00,17.39,17.41,17.36,17.37,323000.0,13.9932,14.0093,13.9691,13.9771,323000.0
2010-12-01 13:30:00,17.37,17.39,17.36,17.38,211000.0,13.9771,13.9932,13.9691,13.9851,211000.0
2010-12-01 14:00:00,17.39,17.4,17.37,17.39,322000.0,13.9932,14.0012,13.9771,13.9932,322000.0
2010-12-01 14:30:00,17.39,17.41,17.39,17.41,287500.0,13.9932,14.0093,13.9932,14.0093,287500.0
2010-12-01 15:00:00,17.41,17.41,17.39,17.4,975000.0,14.0093,14.0093,13.9932,14.0012,975000.0
2010-12-01 15:30:00,17.4,17.41,17.39,17.41,1812000.0,14.0012,14.0093,13.9932,14.0093,1812000.0
2010-12-02 09:30:00,17.42,17.48,17.42,17.48,381500.0,14.0173,14.0656,14.0173,14.0656,381500.0
2010-12-02 10:00:00,17.48,17.53,17.46,17.52,505000.0,14.0656,14.1058,14.0495,14.0978,505000.0
2010-12-02 10:30:00,17.52,17.54,17.51,17.54,250000.0,14.0978,14.1139,14.0898,14.1139,250000.0
2010-12-02 11:00:00,17.54,17.57,17.53,17.57,487500.0,14.1139,14.138,14.1058,14.138,487500.0
2010-12-02 11:30:00,17.57,17.57,17.55,17.57,182500.0,14.138,14.138,14.1219,14.138,182500.0
2010-12-02 12:00:00,17.56,17.57,17.55,17.56,131000.0,14.13,14.138,14.1219,14.13,131000.0
2010-12-02 12:30:00,17.56,17.59,17.55,17.58,278000.0,14.13,14.1541,14.1219,14.1461,278000.0
2010-12-02 13:00:00,17.58,17.59,17.57,17.59,261000.0,14.1461,14.1541,14.138,14.1541,261000.0
2010-12-02 13:30:00,17.59,17.6,17.58,17.59,243500.0,14.1541,14.1622,14.1461,14.1541,243500.0
2010-12-02 14:00:00,17.59,17.62,17.59,17.62,255000.0,14.1541,14.1783,14.1541,14.1783,255000.0
2010-12-02 14:30:00,17.62,17.62,17.6,17.6,127000.0,14.1783,14.1783,14.1622,14.1622,127000.0
2010-12-02 15:00:00,17.6,17.62,17.6,17.62,392000.0,14.1622,14.1783,14.1622,14.1783,392000.0
2010-12-02 15:30:00,17.62,17.63,17.61,17.63,396000.0,14.1783,14.1863,14.1702,14.1863,396000.0
2010-12-03 09:30:00,17.57,17.63,17.55,17.62,359000.0,14.138,14.1863,14.1219,14.1783,359000.0
2010-12-03 10:00:00,17.62,17.66,17.57,17.59,358000.0,14.1783,14.2105,14.138,14.1541,358000.0
2010-12-03 10:30:00,17.59,17.63,17.58,17.62,259500.0,14.1541,14.1863,14.1461,14.1783,259500.0
2010-12-03 11:00:00,17.63,17.64,17.61,17.61,225500.0,14.1863,14.1944,14.1702,14.1702,225500.0
2010-12-03 11:30:00,17.61,17.62,17.59,17.6,177500.0,14.1702,14.1783,14.1541,14.1622,177500.0
2010-12-03 12:00:00,17.61,17.63,17.61,17.62,177500.0,14.1702,14.1863,14.1702,14.1783,177500.0
2010-12-03 12:30:00,17.62,17.65,17.62,17.65,169000.0,14.1783,14.2024,14.1783,14.2024,169000.0
2010-12-03 13:00:00,17.65,17.68,17.65,17.67,236500.0,14.2024,14.2265,14.2024,14.2185,236500.0
2010-12-03 13:30:00,17.67,17.71,17.67,17.7,174000.0,14.2185,14.2507,14.2185,14.2426,174000.0
2010-12-03 14:00:00,17.71,17.71,17.69,17.7,204000.0,14.2507,14.2507,14.2346,14.2426,204000.0
2010-12-03 14:30:00,17.7,17.71,17.7,17.71,196500.0,14.2426,14.2507,14.2426,14.2507,196500.0
2010-12-03 15:00:00,17.72,17.73,17.71,17.73,223000.0,14.2587,14.2668,14.2507,14.2668,223000.0
2010-12-03 15:30:00,17.73,17.77,17.72,17.74,541000.0,14.2668,14.299,14.2587,14.2748,541000.0
2010-12-06 09:30:00,17.72,17.74,17.67,17.69,295000.0,14.2587,14.2748,14.2185,14.2346,295000.0
2010-12-06 10:00:00,17.69,17.73,17.69,17.73,437500.0,14.2346,14.2668,14.2346,14.2668,437500.0
2010-12-06 10:30:00,17.73,17.73,17.69,17.7,438500.0,14.2668,14.2668,14.2346,14.2426,438500.0
2010-12-06 11:00:00,17.7,17.72,17.69,17.7,613500.0,14.2426,14.2587,14.2346,14.2426,613500.0
2010-12-06 11:30:00,17.7,17.72,17.69,17.7,293500.0,14.2426,14.2587,14.2346,14.2426,293500.0
2010-12-06 12:00:00,17.7,17.71,17.69,17.7,201500.0,14.2426,14.2507,14.2346,14.2426,201500.0
2010-12-06 12:30:00,17.7,17.71,17.7,17.71,153500.0,14.2426,14.2507,14.2426,14.2507,153500.0
2010-12-06 13:00:00,17.71,17.73,17.71,17.73,82500.0,14.2507,14.2668,14.2507,14.2668,82500.0
2010-12-06 13:30:00,17.73,17.74,17.73,17.73,134000.0,14.2668,14.2748,14.2668,14.2668,134000.0
2010-12-06 14:00:00,17.73,17.75,17.73,17.73,115500.0,14.2668,14.2829,14.2668,14.2668,115500.0
2010-12-06 14:30:00,17.73,17.76,17.73,17.75,195500.0,14.2668,14.2909,14.2668,14.2829,195500.0
2010-12-06 15:00:00,17.75,17.77,17.75,17.76,264500.0,14.2829,14.299,14.2829,14.2909,264500.0
2010-12-06 15:30:00,17.76,17.77,17.73,17.74,569500.0,14.2909,14.299,14.2668,14.2748,569500.0
2010-12-07 09:30:00,17.93,17.96,17.86,17.87,453500.0,14.4277,14.4519,14.3714,14.3794,453500.0
2010-12-07 10:00:00,17.87,17.87,17.83,17.83,268000.0,14.3794,14.3794,14.3472,14.3472,268000.0
2010-12-07 10:30:00,17.83,17.86,17.81,17.86,511500.0,14.3472,14.3714,14.3312,14.3714,511500.0
2010-12-07 11:00:00,17.86,17.89,17.85,17.86,248500.0,14.3714,14.3955,14.3633,14.3714,248500.0
2010-12-07 11:30:00,17.86,17.89,17.86,17.86,468000.0,14.3714,14.3955,14.3714,14.3714,468000.0
2010-12-07 12:00:00,17.86,17.87,17.83,17.84,395000.0,14.3714,14.3794,14.3472,14.3553,395000.0
2010-12-07 12:30:00,17.84,17.86,17.84,17.86,263500.0,14.3553,14.3714,14.3553,14.3714,263500.0
2010-12-07 13:00:00,17.85,17.88,17.85,17.88,121500.0,14.3633,14.3875,14.3633,14.3875,121500.0
2010-12-07 13:30:00,17.88,17.9,17.86,17.88,238000.0,14.3875,14.4036,14.3714,14.3875,238000.0
2010-12-07 14:00:00,17.88,17.89,17.87,17.87,231500.0,14.3875,14.3955,14.3794,14.3794,231500.0
2010-12-07 14:30:00,17.87,17.89,17.8,17.8,523000.0,14.3794,14.3955,14.3231,14.3231,523000.0
2010-12-07 15:00:00,17.81,17.82,17.75,17.78,532000.0,14.3312,14.3392,14.2829,14.307,532000.0
2010-12-07 15:30:00,17.78,17.8,17.75,17.76,763500.0,14.307,14.3231,14.2829,14.2909,763500.0
2010-12-08 09:30:00,17.8,17.87,17.79,17.8,508500.0,14.3231,14.3794,14.3151,14.3231,508500.0
2010-12-08 10:00:00,17.8,17.8,17.73,17.75,310500.0,14.3231,14.3231,14.2668,14.2829,310500.0
2010-12-08 10:30:00,17.75,17.75,17.69,17.74,243500.0,14.2829,14.2829,14.2346,14.2748,243500.0
2010-12-08 11:00:00,17.74,17.77,17.73,17.76,127500.0,14.2748,14.299,14.2668,14.2909,127500.0
2010-12-08 11:30:00,17.75,17.78,17.74,17.78,121000.0,14.2829,14.307,14.2748,14.307,121000.0
2010-12-08 12:00:00,17.78,17.78,17.76,17.76,88000.0,14.307,14.307,14.2909,14.2909,88000.0
2010-12-08 12:30:00,17.76,17.76,17.72,17.72,66500.0,14.2909,14.2909,14.2587,14.2587,66500.0
2010-12-08 13:00:00,17.72,17.76,17.72,17.73,239000.0,14.2587,14.2909,14.2587,14.2668,239000.0
2010-12-08 13:30:00,17.73,17.77,17.73,17.76,211500.0,14.2668,14.299,14.2668,14.2909,211500.0
2010-12-08 14:00:00,17.76,17.76,17.74,17.74,174500.0,14.2909,14.2909,14.2748,14.2748,174500.0
2010-12-08 14:30:00,17.74,17.77,17.74,17.74,337000.0,14.2748,14.299,14.2748,14.2748,337000.0
2010-12-08 15:00:00,17.74,17.75,17.71,17.71,406000.0,14.2748,14.2829,14.2507,14.2507,406000.0
2010-12-08 15:30:00,17.71,17.75,17.7,17.74,541500.0,14.2507,14.2829,14.2426,14.2748,541500.0
2010-12-09 09:30:00,17.86,17.86,17.77,17.82,427500.0,14.3714,14.3714,14.299,14.3392,427500.0
2010-12-09 10:00:00,17.82,17.82,17.74,17.75,525000.0,14.3392,14.3392,14.2748,14.2829,525000.0
2010-12-09 10:30:00,17.76,17.77,17.71,17.73,269000.0,14.2909,14.299,14.2507,14.2668,269000.0
2010-12-09 11:00:00,17.73,17.76,17.72,17.76,197500.0,14.2668,14.2909,14.2587,14.2909,197500.0
2010-12-09 11:30:00,17.76,17.77,17.72,17.75,127500.0,14.2909,14.299,14.2587,14.2829,127500.0
2010-12-09 12:00:00,17.75,17.76,17.74,17.76,181500.0,14.2829,14.2909,14.2748,14.2909,181500.0
2010-12-09 12:30:00,17.76,17.78,17.74,17.77,893000.0,14.2909,14.307,14.2748,14.299,893000.0
2010-12-09 13:00:00,17.77,17.81,17.76,17.8,299000.0,14.299,14.3312,14.2909,14.3231,299000.0
2010-12-09 13:30:00,17.8,17.8,17.78,17.8,172000.0,14.3231,14.3231,14.307,14.3231,172000.0
2010-12-09 14:00:00,17.8,17.8,17.77,17.79,185000.0,14.3231,14.3231,14.299,14.3151,185000.0
2010-12-09 14:30:00,17.79,17.79,17.78,17.79,227000.0,14.3151,14.3151,14.307,14.3151,227000.0
2010-12-09 15:00:00,17.79,17.8,17.78,17.8,164000.0,14.3151,14.3231,14.307,14.3231,164000.0
2010-12-09 15:30:00,17.8,17.82,17.79,17.79,678000.0,14.3231,14.3392,14.3151,14.3151,678000.0
2010-12-10 09:30:00,17.84,17.89,17.83,17.86,393500.0,14.3553,14.3955,14.3472,14.3714,393500.0
2010-12-10 10:00:00,17.86,17.86,17.81,17.85,324500.0,14.3714,14.3714,14.3312,14.3633,324500.0
2010-12-10 10:30:00,17.85,17.87,17.83,17.86,153000.0,14.3633,14.3794,14.3472,14.3714,153000.0
2010-12-10 11:00:00,17.86,17.89,17.86,17.87,261000.0,14.3714,14.3955,14.3714,14.3794,261000.0
2010-12-10 11:30:00,17.87,17.9,17.87,17.9,250500.0,14.3794,14.4036,14.3794,14.4036,250500.0
2010-12-10 12:00:00,17.9,17.94,17.89,17.94,1355000.0,14.4036,14.4358,14.3955,14.4358,1355000.0
2010-12-10 12:30:00,17.94,17.96,17.94,17.95,282500.0,14.4358,14.4519,14.4358,14.4438,282500.0
2010-12-10 13:00:00,17.95,17.97,17.94,17.96,232500.0,14.4438,14.4599,14.4358,14.4519,232500.0
2010-12-10 13:30:00,17.96,17.98,17.96,17.98,223500.0,14.4519,14.4679,14.4519,14.4679,223500.0
2010-12-10 14:00:00,17.98,18.0,17.98,17.99,243000.0,14.4679,14.484,14.4679,14.476,243000.0
2010-12-10 14:30:00,17.99,18.01,17.99,18.0,195500.0,14.476,14.4921,14.476,14.484,195500.0
2010-12-10 15:00:00,18.0,18.0,17.97,17.98,717500.0,14.484,14.484,14.4599,14.4679,717500.0
2010-12-10 15:30:00,17.98,17.99,17.97,17.99,744000.0,14.4679,14.476,14.4599,14.476,744000.0
2010-12-13 09:30:00,18.04,18.05,17.97,18.01,947000.0,14.5162,14.5243,14.4599,14.4921,947000.0
2010-12-13 10:00:00,18.0,18.04,18.0,18.02,436000.0,14.484,14.5162,14.484,14.5001,436000.0
2010-12-13 10:30:00,18.02,18.04,18.0,18.04,416500.0,14.5001,14.5162,14.484,14.5162,416500.0
2010-12-13 11:00:00,18.03,18.04,18.0,18.01,233000.0,14.5082,14.5162,14.484,14.4921,233000.0
2010-12-13 11:30:00,18.01,18.02,17.99,18.01,219000.0,14.4921,14.5001,14.476,14.4921,219000.0
2010-12-13 12:00:00,18.01,18.01,17.98,17.99,268500.0,14.4921,14.4921,14.4679,14.476,268500.0
2010-12-13 12:30:00,18.0,18.01,17.99,18.0,135000.0,14.484,14.4921,14.476,14.484,135000.0
2010-12-13 13:00:00,18.0,18.02,18.0,18.01,293500.0,14.484,14.5001,14.484,14.4921,293500.0
2010-12-13 13:30:00,18.01,18.01,17.99,18.0,139000.0,14.4921,14.4921,14.476,14.484,139000.0
2010-12-13 14:00:00,18.0,18.02,18.0,18.01,244500.0,14.484,14.5001,14.484,14.4921,244500.0
2010-12-13 14:30:00,18.01,18.01,18.0,18.0,150000.0,14.4921,14.4921,14.484,14.484,150000.0
2010-12-13 15:00:00,18.0,18.0,17.97,17.97,294500.0,14.484,14.484,14.4599,14.4599,294500.0
2010-12-13 15:30:00,17.97,17.98,17.92,17.93,366500.0,14.4599,14.4679,14.4197,14.4277,366500.0
2010-12-14 09:30:00,17.99,18.0,17.93,17.95,763500.0,14.476,14.484,14.4277,14.4438,763500.0
2010-12-14 10:00:00,17.96,18.0,17.95,17.99,357000.0,14.4519,14.484,14.4438,14.476,357000.0
2010-12-14 10:30:00,17.98,18.01,17.98,17.99,447000.0,14.4679,14.4921,14.4679,14.476,447000.0
2010-12-14 11:00:00,17.99,18.01,17.99,18.0,235000.0,14.476,14.4921,14.476,14.484,235000.0
2010-12-14 11:30:00,18.0,18.02,18.0,18.01,254000.0,14.484,14.5001,14.484,14.4921,254000.0
2010-12-14 12:00:00,18.01,18.02,18.0,18.01,225000.0,14.4921,14.5001,14.484,14.4921,225000.0
2010-12-14 12:30:00,18.01,18.02,18.0,18.0,367000.0,14.4921,14.5001,14.484,14.484,367000.0
2010-12-14 13:00:00,18.0,18.01,17.99,18.0,161000.0,14.484,14.4921,14.476,14.484,161000.0
2010-12-14 13:30:00,17.99,18.01,17.99,18.0,247000.0,14.476,14.4921,14.476,14.484,247000.0
2010-12-14 14:00:00,18.0,18.01,17.97,17.98,707500.0,14.484,14.4921,14.4599,14.4679,707500.0
2010-12-14 14:30:00,17.98,18.0,17.95,17.98,495500.0,14.4679,14.484,14.4438,14.4679,495500.0
2010-12-14 15:00:00,17.98,17.98,17.91,17.91,805500.0,14.4679,14.4679,14.4116,14.4116,805500.0
2010-12-14 15:30:00,17.92,17.93,17.88,17.92,1371000.0,14.4197,14.4277,14.3875,14.4197,1371000.0
2010-12-15 09:30:00,17.91,18.02,17.9,18.02,507500.0,14.4116,14.5001,14.4036,14.5001,507500.0
2010-12-15 10:00:00,18.02,18.05,18.02,18.03,429500.0,14.5001,14.5243,14.5001,14.5082,429500.0
2010-12-15 10:30:00,18.03,18.07,18.03,18.06,569000.0,14.5082,14.5404,14.5082,14.5323,569000.0
2010-12-15 11:00:00,18.06,18.07,17.98,18.01,345000.0,14.5323,14.5404,14.4679,14.4921,345000.0
2010-12-15 11:30:00,18.02,18.02,17.99,18.01,170500.0,14.5001,14.5001,14.476,14.4921,170500.0
2010-12-15 12:00:00,18.0,18.01,18.0,18.01,142500.0,14.484,14.4921,14.484,14.4921,142500.0
2010-12-15 12:30:00,18.01,18.01,17.9,17.91,337000.0,14.4921,14.4921,14.4036,14.4116,337000.0
2010-12-15 13:00:00,17.92,17.93,17.9,17.92,147000.0,14.4197,14.4277,14.4036,14.4197,147000.0
2010-12-15 13:30:00,17.92,17.95,17.91,17.94,134500.0,14.4197,14.4438,14.4116,14.4358,134500.0
2010-12-15 14:00:00,17.94,17.95,17.88,17.88,160000.0,14.4358,14.4438,14.3875,14.3875,160000.0
2010-12-15 14:30:00,17.88,17.89,17.84,17.85,525000.0,14.3875,14.3955,14.3553,14.3633,525000.0
2010-12-15 15:00:00,17.85,17.91,17.85,17.89,246500.0,14.3633,14.4116,14.3633,14.3955,246500.0
2010-12-15 15:30:00,17.89,17.92,17.84,17.85,796000.0,14.3955,14.4197,14.3553,14.3633,796000.0
2010-12-16 09:30:00,17.86,17.91,17.82,17.82,174500.0,14.3714,14.4116,14.3392,14.3392,174500.0
2010-12-16 10:00:00,17.83,17.91,17.81,17.89,556500.0,14.3472,14.4116,14.3312,14.3955,556500.0
2010-12-16 10:30:00,17.89,17.9,17.87,17.9,306000.0,14.3955,14.4036,14.3794,14.4036,306000.0
2010-12-16 11:00:00,17.91,18.0,17.9,18.0,433000.0,14.4116,14.484,14.4036,14.484,433000.0
2010-12-16 11:30:00,17.99,18.0,17.98,18.0,272500.0,14.476,14.484,14.4679,14.484,272500.0
2010-12-16 12:00:00,17.99,17.99,17.98,17.98,59500.0,14.476,14.476,14.4679,14.4679,59500.0
2010-12-16 12:30:00,17.98,18.02,17.98,18.02,119000.0,14.4679,14.5001,14.4679,14.5001,119000.0
2010-12-16 13:00:00,18.02,18.02,17.99,18.0,135000.0,14.5001,14.5001,14.476,14.484,135000.0
2010-12-16 13:30:00,18.0,18.01,17.97,17.99,256500.0,14.484,14.4921,14.4599,14.476,256500.0
2010-12-16 14:00:00,17.99,18.01,17.98,17.99,531500.0,14.476,14.4921,14.4679,14.476,531500.0
2010-12-16 14:30:00,17.99,17.99,17.97,17.97,867000.0,14.476,14.476,14.4599,14.4599,867000.0
2010-12-16 15:00:00,17.98,18.01,17.98,17.99,330000.0,14.4679,14.4921,14.4679,14.476,330000.0
2010-12-16 15:30:00,18.0,18.03,17.99,18.03,329000.0,14.484,14.5082,14.476,14.5082,329000.0
2010-12-17 09:30:00,18.03,18.04,17.97,18.01,401500.0,14.5082,14.5162,14.4599,14.4921,401500.0
2010-12-17 10:00:00,18.01,18.04,17.99,18.03,202500.0,14.4921,14.5162,14.476,14.5082,202500.0
2010-12-17 10:30:00,18.03,18.04,18.0,18.02,212000.0,14.5082,14.5162,14.484,14.5001,212000.0
2010-12-17 11:00:00,18.02,18.05,18.02,18.04,187000.0,14.5001,14.5243,14.5001,14.5162,187000.0
2010-12-17 11:30:00,18.05,18.07,18.05,18.06,127000.0,14.5243,14.5404,14.5243,14.5323,127000.0
2010-12-17 12:00:00,18.06,18.08,18.06,18.07,194500.0,14.5323,14.5484,14.5323,14.5404,194500.0
2010-12-17 12:30:00,18.07,18.08,18.06,18.07,92000.0,14.5404,14.5484,14.5323,14.5404,92000.0
2010-12-17 13:00:00,18.07,18.12,18.07,18.11,192000.0,14.5404,14.5806,14.5404,14.5726,192000.0
2010-12-17 13:30:00,18.1,18.13,18.1,18.12,79500.0,14.5645,14.5886,14.5645,14.5806,79500.0
2010-12-17 14:00:00,18.12,18.12,18.12,18.12,63000.0,14.5806,14.5806,14.5806,14.5806,63000.0
2010-12-17 14:30:00,18.12,18.12,18.1,18.12,123500.0,14.5806,14.5806,14.5645,14.5806,123500.0
2010-12-17 15:00:00,18.12,18.12,18.08,18.09,251500.0,14.5806,14.5806,14.5484,14.5565,251500.0
2010-12-17 15:30:00,18.09,18.09,18.06,18.06,1142500.0,14.5565,14.5565,14.5323,14.5323,1142500.0
2010-12-20 09:30:00,18.1,18.11,18.06,18.06,646000.0,14.5645,14.5726,14.5323,14.5323,646000.0
2010-12-20 10:00:00,18.07,18.07,18.0,18.04,603000.0,14.5404,14.5404,14.484,14.5162,603000.0
2010-12-20 10:30:00,18.04,18.05,18.02,18.02,182000.0,14.5162,14.5243,14.5001,14.5001,182000.0
2010-12-20 11:00:00,18.01,18.04,18.0,18.04,246000.0,14.4921,14.5162,14.484,14.5162,246000.0
2010-12-20 11:30:00,18.04,18.07,18.04,18.07,91000.0,14.5162,14.5404,14.5162,14.5404,91000.0
2010-12-20 12:00:00,18.07,18.07,18.05,18.06,181000.0,14.5404,14.5404,14.5243,14.5323,181000.0
2010-12-20 12:30:00,18.06,18.1,18.05,18.1,217500.0,14.5323,14.5645,14.5243,14.5645,217500.0
2010-12-20 13:00:00,18.1,18.1,18.09,18.09,143500.0,14.5645,14.5645,14.5565,14.5565,143500.0
2010-12-20 13:30:00,18.09,18.09,18.08,18.08,108500.0,14.5565,14.5565,14.5484,14.5484,108500.0
2010-12-20 14:00:00,18.08,18.13,18.08,18.11,1108500.0,14.5484,14.5886,14.5484,14.5726,1108500.0
2010-12-20 14:30:00,18.11,18.12,18.09,18.09,295000.0,14.5726,14.5806,14.5565,14.5565,295000.0
2010-12-20 15:00:00,18.1,18.1,18.07,18.08,588500.0,14.5645,14.5645,14.5404,14.5484,588500.0
2010-12-20 15:30:00,18.08,18.11,18.08,18.08,432500.0,14.5484,14.5726,14.5484,14.5484,432500.0
2010-12-21 09:30:00,18.15,18.18,18.13,18.14,172000.0,14.6047,14.6289,14.5886,14.5967,172000.0
2010-12-21 10:00:00,18.15,18.18,18.14,18.17,115500.0,14.6047,14.6289,14.5967,14.6208,115500.0
2010-12-21 10:30:00,18.16,18.17,18.15,18.17,144000.0,14.6128,14.6208,14.6047,14.6208,144000.0
2010-12-21 11:00:00,18.17,18.17,18.16,18.17,228500.0,14.6208,14.6208,14.6128,14.6208,228500.0
2010-12-21 11:30:00,18.18,18.18,18.17,18.18,163000.0,14.6289,14.6289,14.6208,14.6289,163000.0
2010-12-21 12:00:00,18.18,18.2,18.18,18.2,188000.0,14.6289,14.645,14.6289,14.645,188000.0
2010-12-21 12:30:00,18.2,18.21,18.19,18.21,117000.0,14.645,14.653,14.6369,14.653,117000.0
2010-12-21 13:00:00,18.21,18.23,18.2,18.22,376000.0,14.653,14.6691,14.645,14.6611,376000.0
2010-12-21 13:30:00,18.22,18.23,18.22,18.23,188000.0,14.6611,14.6691,14.6611,14.6691,188000.0
2010-12-21 14:00:00,18.23,18.23,18.22,18.22,190000.0,14.6691,14.6691,14.6611,14.6611,190000.0
2010-12-21 14:30:00,18.22,18.22,18.21,18.21,188000.0,14.6611,14.6611,14.653,14.653,188000.0
2010-12-21 15:00:00,18.21,18.22,18.2,18.22,183000.0,14.653,14.6611,14.645,14.6611,183000.0
2010-12-21 15:30:00,18.22,18.23,18.21,18.23,238500.0,14.6611,14.6691,14.653,14.6691,238500.0
2010-12-22 09:30:00,18.24,18.26,18.23,18.26,186000.0,14.6772,14.6933,14.6691,14.6933,186000.0
2010-12-22 10:00:00,18.26,18.28,18.25,18.26,263000.0,14.6933,14.7093,14.6852,14.6933,263000.0
2010-12-22 10:30:00,18.26,18.28,18.25,18.28,96500.0,14.6933,14.7093,14.6852,14.7093,96500.0
2010-12-22 11:00:00,18.28,18.29,18.27,18.29,149000.0,14.7093,14.7174,14.7013,14.7174,149000.0
2010-12-22 11:30:00,18.29,18.31,18.29,18.3,87500.0,14.7174,14.7335,14.7174,14.7254,87500.0
2010-12-22 12:00:00,18.3,18.32,18.3,18.32,175000.0,14.7254,14.7415,14.7254,14.7415,175000.0
2010-12-22 12:30:00,18.32,18.32,18.29,18.3,90000.0,14.7415,14.7415,14.7174,14.7254,90000.0
2010-12-22 13:00:00,18.3,18.3,18.28,18.29,58000.0,14.7254,14.7254,14.7093,14.7174,58000.0
2010-12-22 13:30:00,18.29,18.29,18.24,18.25,180500.0,14.7174,14.7174,14.6772,14.6852,180500.0
2010-12-22 14:00:00,18.25,18.27,18.25,18.27,82000.0,14.6852,14.7013,14.6852,14.7013,82000.0
2010-12-22 14:30:00,18.27,18.28,18.26,18.28,127000.0,14.7013,14.7093,14.6933,14.7093,127000.0
2010-12-22 15:00:00,18.28,18.29,18.27,18.28,341000.0,14.7093,14.7174,14.7013,14.7093,341000.0
2010-12-22 15:30:00,18.28,18.28,18.26,18.27,312000.0,14.7093,14.7093,14.6933,14.7013,312000.0
2010-12-23 09:30:00,18.22,18.24,18.2,18.23,729500.0,14.7117,14.7278,14.6955,14.7197,729500.0
2010-12-23 10:00:00,18.23,18.24,18.19,18.2,298500.0,14.7197,14.7278,14.6874,14.6955,298500.0
2010-12-23 10:30:00,18.21,18.21,18.19,18.2,294500.0,14.7036,14.7036,14.6874,14.6955,294500.0
2010-12-23 11:00:00,18.2,18.22,18.2,18.21,169500.0,14.6955,14.7117,14.6955,14.7036,169500.0
2010-12-23 11:30:00,18.22,18.22,18.21,18.21,230500.0,14.7117,14.7117,14.7036,14.7036,230500.0
2010-12-23 12:00:00,18.21,18.21,18.19,18.21,161500.0,14.7036,14.7036,14.6874,14.7036,161500.0
2010-12-23 12:30:00,18.21,18.21,18.19,18.2,201500.0,14.7036,14.7036,14.6874,14.6955,201500.0
2010-12-23 13:00:00,18.2,18.21,18.2,18.2,117500.0,14.6955,14.7036,14.6955,14.6955,117500.0
2010-12-23 13:30:00,18.2,18.2,18.18,18.18,128000.0,14.6955,14.6955,14.6794,14.6794,128000.0
2010-12-23 14:00:00,18.18,18.19,18.16,18.17,230500.0,14.6794,14.6874,14.6632,14.6713,230500.0
2010-12-23 14:30:00,18.17,18.18,18.17,18.18,242500.0,14.6713,14.6794,14.6713,14.6794,242500.0
2010-12-23 15:00:00,18.18,18.2,18.17,18.2,322500.0,14.6794,14.6955,14.6713,14.6955,322500.0
2010-12-23 15:30:00,18.2,18.2,18.17,18.18,741500.0,14.6955,14.6955,14.6713,14.6794,741500.0
2010-12-27 09:30:00,18.12,18.13,18.05,18.07,436000.0,14.6309,14.639,14.5744,14.5905,436000.0
2010-12-27 10:00:00,18.07,18.1,18.06,18.1,299000.0,14.5905,14.6148,14.5825,14.6148,299000.0
2010-12-27 10:30:00,18.1,18.11,18.1,18.11,243000.0,14.6148,14.6228,14.6148,14.6228,243000.0
2010-12-27 11:00:00,18.11,18.13,18.11,18.12,366000.0,14.6228,14.639,14.6228,14.6309,366000.0
2010-12-27 11:30:00,18.12,18.14,18.12,18.14,380500.0,14.6309,14.6471,14.6309,14.6471,380500.0
2010-12-27 12:00:00,18.14,18.16,18.14,18.16,66500.0,14.6471,14.6632,14.6471,14.6632,66500.0
2010-12-27 12:30:00,18.16,18.16,18.15,18.15,97000.0,14.6632,14.6632,14.6551,14.6551,97000.0
2010-12-27 13:00:00,18.15,18.2,18.15,18.19,209500.0,14.6551,14.6955,14.6551,14.6874,209500.0
2010-12-27 13:30:00,18.19,18.2,18.19,18.2,89000.0,14.6874,14.6955,14.6874,14.6955,89000.0
2010-12-27 14:00:00,18.2,18.2,18.18,18.19,304500.0,14.6955,14.6955,14.6794,14.6874,304500.0
2010-12-27 14:30:00,18.19,18.2,18.19,18.19,320000.0,14.6874,14.6955,14.6874,14.6874,320000.0
2010-12-27 15:00:00,18.19,18.2,18.18,18.2,124500.0,14.6874,14.6955,14.6794,14.6955,124500.0
2010-12-27 15:30:00,18.2,18.2,18.18,18.19,398500.0,14.6955,14.6955,14.6794,14.6874,398500.0
2010-12-28 09:30:00,18.21,18.23,18.15,18.15,177000.0,14.7036,14.7197,14.6551,14.6551,177000.0
2010-12-28 10:00:00,18.15,18.16,18.11,18.15,206500.0,14.6551,14.6632,14.6228,14.6551,206500.0
2010-12-28 10:30:00,18.15,18.15,18.12,18.12,123000.0,14.6551,14.6551,14.6309,14.6309,123000.0
2010-12-28 11:00:00,18.12,18.14,18.12,18.14,73500.0,14.6309,14.6471,14.6309,14.6471,73500.0
2010-12-28 11:30:00,18.13,18.15,18.13,18.14,64500.0,14.639,14.6551,14.639,14.6471,64500.0
2010-12-28 12:00:00,18.13,18.15,18.13,18.15,83000.0,14.639,14.6551,14.639,14.6551,83000.0
2010-12-28 12:30:00,18.15,18.15,18.15,18.15,74000.0,14.6551,14.6551,14.6551,14.6551,74000.0
2010-12-28 13:00:00,18.15,18.16,18.15,18.16,114500.0,14.6551,14.6632,14.6551,14.6632,114500.0
2010-12-28 13:30:00,18.16,18.16,18.15,18.16,665500.0,14.6632,14.6632,14.6551,14.6632,665500.0
2010-12-28 14:00:00,18.16,18.17,18.16,18.17,1146000.0,14.6632,14.6713,14.6632,14.6713,1146000.0
2010-12-28 14:30:00,18.16,18.17,18.16,18.17,469000.0,14.6632,14.6713,14.6632,14.6713,469000.0
2010-12-28 15:00:00,18.17,18.18,18.17,18.17,767500.0,14.6713,14.6794,14.6713,14.6713,767500.0
2010-12-28 15:30:00,18.17,18.17,18.15,18.16,508500.0,14.6713,14.6713,14.6551,14.6632,508500.0
2010-12-29 09:30:00,18.2,18.22,18.18,18.22,292500.0,14.6955,14.7117,14.6794,14.7117,292500.0
2010-12-29 10:00:00,18.22,18.23,18.21,18.21,85000.0,14.7117,14.7197,14.7036,14.7036,85000.0
2010-12-29 10:30:00,18.21,18.22,18.21,18.21,73000.0,14.7036,14.7117,14.7036,14.7036,73000.0
2010-12-29 11:00:00,18.21,18.21,18.2,18.21,110500.0,14.7036,14.7036,14.6955,14.7036,110500.0
2010-12-29 11:30:00,18.21,18.22,18.21,18.22,80500.0,14.7036,14.7117,14.7036,14.7117,80500.0
2010-12-29 12:00:00,18.22,18.23,18.22,18.22,112500.0,14.7117,14.7197,14.7117,14.7117,112500.0
2010-12-29 12:30:00,18.22,18.23,18.22,18.23,82000.0,14.7117,14.7197,14.7117,14.7197,82000.0
2010-12-29 13:00:00,18.23,18.23,18.22,18.23,65500.0,14.7197,14.7197,14.7117,14.7197,65500.0
2010-12-29 13:30:00,18.22,18.23,18.22,18.23,59000.0,14.7117,14.7197,14.7117,14.7197,59000.0
2010-12-29 14:00:00,18.23,18.24,18.23,18.23,49000.0,14.7197,14.7278,14.7197,14.7197,49000.0
2010-12-29 14:30:00,18.23,18.23,18.22,18.22,230000.0,14.7197,14.7197,14.7117,14.7117,230000.0
2010-12-29 15:00:00,18.22,18.24,18.22,18.23,677000.0,14.7117,14.7278,14.7117,14.7197,677000.0
2010-12-29 15:30:00,18.23,18.24,18.21,18.21,724000.0,14.7197,14.7278,14.7036,14.7036,724000.0
2010-12-30 09:30:00,18.21,18.29,18.2,18.24,439500.0,14.7036,14.7682,14.6955,14.7278,439500.0
2010-12-30 10:00:00,18.25,18.26,18.22,18.25,200000.0,14.7359,14.744,14.7117,14.7359,200000.0
2010-12-30 10:30:00,18.25,18.28,18.25,18.27,125000.0,14.7359,14.7601,14.7359,14.752,125000.0
2010-12-30 11:00:00,18.28,18.29,18.27,18.27,161500.0,14.7601,14.7682,14.752,14.752,161500.0
2010-12-30 11:30:00,18.27,18.27,18.25,18.25,103000.0,14.752,14.752,14.7359,14.7359,103000.0
2010-12-30 12:00:00,18.25,18.26,18.25,18.26,44000.0,14.7359,14.744,14.7359,14.744,44000.0
2010-12-30 12:30:00,18.26,18.27,18.26,18.26,138500.0,14.744,14.752,14.744,14.744,138500.0
2010-12-30 13:00:00,18.27,18.27,18.26,18.26,49000.0,14.752,14.752,14.744,14.744,49000.0
2010-12-30 13:30:00,18.26,18.27,18.26,18.27,65500.0,14.744,14.752,14.744,14.752,65500.0
2010-12-30 14:00:00,18.27,18.27,18.26,18.26,107000.0,14.752,14.752,14.744,14.744,107000.0
2010-12-30 14:30:00,18.26,18.26,18.25,18.25,82500.0,14.744,14.744,14.7359,14.7359,82500.0
2010-12-30 15:00:00,18.25,18.27,18.25,18.27,216500.0,14.7359,14.752,14.7359,14.752,216500.0
2010-12-30 15:30:00,18.27,18.27,18.22,18.22,519000.0,14.752,14.752,14.7117,14.7117,519000.0
2010-12-31 09:30:00,18.2,18.23,18.17,18.19,327000.0,14.6955,14.7197,14.6713,14.6874,327000.0
2010-12-31 10:00:00,18.19,18.2,18.18,18.2,129500.0,14.6874,14.6955,14.6794,14.6955,129500.0
2010-12-31 10:30:00,18.19,18.21,18.18,18.21,152500.0,14.6874,14.7036,14.6794,14.7036,152500.0
2010-12-31 11:00:00,18.21,18.22,18.2,18.22,58000.0,14.7036,14.7117,14.6955,14.7117,58000.0
2010-12-31 11:30:00,18.22,18.22,18.21,18.22,111000.0,14.7117,14.7117,14.7036,14.7117,111000.0
2010-12-31 12:00:00,18.22,18.23,18.22,18.23,131000.0,14.7117,14.7197,14.7117,14.7197,131000.0
2010-12-31 12:30:00,18.23,18.23,18.2,18.21,86000.0,14.7197,14.7197,14.6955,14.7036,86000.0
2010-12-31 13:00:00,18.21,18.22,18.21,18.22,164000.0,14.7036,14.7117,14.7036,14.7117,164000.0
2010-12-31 13:30:00,18.22,18.22,18.21,18.21,95500.0,14.7117,14.7117,14.7036,14.7036,95500.0
2010-12-31 14:00:00,18.21,18.22,18.21,18.21,52500.0,14.7036,14.7117,14.7036,14.7036,52500.0
2010-12-31 14:30:00,18.21,18.23,18.21,18.22,183000.0,14.7036,14.7197,14.7036,14.7117,183000.0
2010-12-31 15:00:00,18.22,18.22,18.22,18.22,162000.0,14.7117,14.7117,14.7117,14.7117,162000.0
2010-12-31 15:30:00,18.22,18.22,18.11,18.13,1052000.0,14.7117,14.7117,14.6228,14.639,1052000.0
2011-01-03 09:30:00,18.26,18.35,18.25,18.35,808500.0,14.744,14.8166,14.7359,14.8166,808500.0
2011-01-03 10:00:00,18.34,18.43,18.33,18.41,1022000.0,14.8086,14.8812,14.8005,14.8651,1022000.0
2011-01-03 10:30:00,18.41,18.45,18.4,18.44,753500.0,14.8651,14.8974,14.857,14.8893,753500.0
2011-01-03 11:00:00,18.44,18.44,18.42,18.43,683500.0,14.8893,14.8893,14.8732,14.8812,683500.0
2011-01-03 11:30:00,18.43,18.44,18.42,18.42,333500.0,14.8812,14.8893,14.8732,14.8732,333500.0
2011-01-03 12:00:00,18.42,18.43,18.41,18.41,235500.0,14.8732,14.8812,14.8651,14.8651,235500.0
2011-01-03 12:30:00,18.42,18.42,18.36,18.38,339000.0,14.8732,14.8732,14.8247,14.8409,339000.0
2011-01-03 13:00:00,18.38,18.39,18.38,18.38,262500.0,14.8409,14.8489,14.8409,14.8409,262500.0
2011-01-03 13:30:00,18.38,18.39,18.37,18.38,263500.0,14.8409,14.8489,14.8328,14.8409,263500.0
2011-01-03 14:00:00,18.38,18.39,18.37,18.37,204000.0,14.8409,14.8489,14.8328,14.8328,204000.0
2011-01-03 14:30:00,18.37,18.38,18.35,18.38,376000.0,14.8328,14.8409,14.8166,14.8409,376000.0
2011-01-03 15:00:00,18.39,18.39,18.35,18.35,588000.0,14.8489,14.8489,14.8166,14.8166,588000.0
2011-01-03 15:30:00,18.35,18.38,18.35,18.35,704000.0,14.8166,14.8409,14.8166,14.8166,704000.0
2011-01-04 09:30:00,18.39,18.41,18.27,18.28,496500.0,14.8489,14.8651,14.752,14.7601,496500.0
2011-01-04 10:00:00,18.28,18.3,18.25,18.27,335500.0,14.7601,14.7763,14.7359,14.752,335500.0
2011-01-04 10:30:00,18.27,18.28,18.22,18.22,247500.0,14.752,14.7601,14.7117,14.7117,247500.0
2011-01-04 11:00:00,18.22,18.23,18.15,18.15,655500.0,14.7117,14.7197,14.6551,14.6551,655500.0
2011-01-04 11:30:00,18.15,18.16,18.11,18.11,544500.0,14.6551,14.6632,14.6228,14.6228,544500.0
2011-01-04 12:00:00,18.1,18.12,18.04,18.05,741000.0,14.6148,14.6309,14.5663,14.5744,741000.0
2011-01-04 12:30:00,18.05,18.06,18.02,18.05,872500.0,14.5744,14.5825,14.5502,14.5744,872500.0
2011-01-04 13:00:00,18.06,18.1,18.06,18.09,188500.0,14.5825,14.6148,14.5825,14.6067,188500.0
2011-01-04 13:30:00,18.09,18.11,18.09,18.1,241500.0,14.6067,14.6228,14.6067,14.6148,241500.0
2011-01-04 14:00:00,18.1,18.16,18.09,18.15,510500.0,14.6148,14.6632,14.6067,14.6551,510500.0
2011-01-04 14:30:00,18.15,18.16,18.13,18.14,305500.0,14.6551,14.6632,14.639,14.6471,305500.0
2011-01-04 15:00:00,18.14,18.17,18.12,18.16,615500.0,14.6471,14.6713,14.6309,14.6632,615500.0
2011-01-04 15:30:00,18.16,18.16,18.13,18.15,691500.0,14.6632,14.6632,14.639,14.6551,691500.0
2011-01-05 09:30:00,18.14,18.15,18.09,18.13,926000.0,14.6471,14.6551,14.6067,14.639,926000.0
2011-01-05 10:00:00,18.14,18.21,18.14,18.19,585000.0,14.6471,14.7036,14.6471,14.6874,585000.0
2011-01-05 10:30:00,18.19,18.22,18.17,18.19,333500.0,14.6874,14.7117,14.6713,14.6874,333500.0
2011-01-05 11:00:00,18.19,18.26,18.18,18.25,388500.0,14.6874,14.744,14.6794,14.7359,388500.0
2011-01-05 11:30:00,18.25,18.27,18.24,18.25,572500.0,14.7359,14.752,14.7278,14.7359,572500.0
2011-01-05 12:00:00,18.25,18.27,18.24,18.26,279000.0,14.7359,14.752,14.7278,14.744,279000.0
2011-01-05 12:30:00,18.26,18.28,18.25,18.25,320000.0,14.744,14.7601,14.7359,14.7359,320000.0
2011-01-05 13:00:00,18.26,18.26,18.23,18.24,231500.0,14.744,14.744,14.7197,14.7278,231500.0
2011-01-05 13:30:00,18.24,18.26,18.24,18.26,284000.0,14.7278,14.744,14.7278,14.744,284000.0
2011-01-05 14:00:00,18.26,18.27,18.25,18.25,302000.0,14.744,14.752,14.7359,14.7359,302000.0
2011-01-05 14:30:00,18.25,18.26,18.24,18.26,198500.0,14.7359,14.744,14.7278,14.744,198500.0
2011-01-05 15:00:00,18.26,18.28,18.26,18.26,453000.0,14.744,14.7601,14.744,14.744,453000.0
2011-01-05 15:30:00,18.27,18.27,18.25,18.26,444500.0,14.752,14.752,14.7359,14.744,444500.0
2011-01-06 09:30:00,18.3,18.3,18.22,18.27,299500.0,14.7763,14.7763,14.7117,14.752,299500.0
2011-01-06 10:00:00,18.26,18.32,18.26,18.31,342500.0,14.744,14.7924,14.744,14.7843,342500.0
2011-01-06 10:30:00,18.31,18.33,18.28,18.29,268000.0,14.7843,14.8005,14.7601,14.7682,268000.0
2011-01-06 11:00:00,18.28,18.28,18.21,18.25,292000.0,14.7601,14.7601,14.7036,14.7359,292000.0
2011-01-06 11:30:00,18.25,18.27,18.24,18.25,170000.0,14.7359,14.752,14.7278,14.7359,170000.0
2011-01-06 12:00:00,18.26,18.27,18.24,18.26,192000.0,14.744,14.752,14.7278,14.744,192000.0
2011-01-06 12:30:00,18.26,18.27,18.24,18.26,163500.0,14.744,14.752,14.7278,14.744,163500.0
2011-01-06 13:00:00,18.25,18.25,18.23,18.25,137000.0,14.7359,14.7359,14.7197,14.7359,137000.0
2011-01-06 13:30:00,18.25,18.29,18.25,18.28,105500.0,14.7359,14.7682,14.7359,14.7601,105500.0
2011-01-06 14:00:00,18.29,18.3,18.26,18.27,293000.0,14.7682,14.7763,14.744,14.752,293000.0
2011-01-06 14:30:00,18.27,18.27,18.2,18.21,355000.0,14.752,14.752,14.6955,14.7036,355000.0
2011-01-06 15:00:00,18.21,18.24,18.19,18.21,724000.0,14.7036,14.7278,14.6874,14.7036,724000.0
2011-01-06 15:30:00,18.21,18.23,18.19,18.21,576500.0,14.7036,14.7197,14.6874,14.7036,576500.0
2011-01-07 09:30:00,18.28,18.34,18.19,18.22,781500.0,14.7601,14.8086,14.6874,14.7117,781500.0
2011-01-07 10:00:00,18.21,18.29,18.2,18.27,489500.0,14.7036,14.7682,14.6955,14.752,489500.0
2011-01-07 10:30:00,18.27,18.29,18.22,18.24,645500.0,14.752,14.7682,14.7117,14.7278,645500.0
2011-01-07 11:00:00,18.23,18.24,18.17,18.18,394000.0,14.7197,14.7278,14.6713,14.6794,394000.0
2011-01-07 11:30:00,18.17,18.18,18.11,18.15,304000.0,14.6713,14.6794,14.6228,14.6551,304000.0
2011-01-07 12:00:00,18.15,18.15,18.1,18.1,173000.0,14.6551,14.6551,14.6148,14.6148,173000.0
2011-01-07 12:30:00,18.09,18.1,17.99,18.06,697500.0,14.6067,14.6148,14.526,14.5825,697500.0
2011-01-07 13:00:00,18.06,18.1,18.04,18.08,193500.0,14.5825,14.6148,14.5663,14.5986,193500.0
2011-01-07 13:30:00,18.08,18.1,18.07,18.08,200500.0,14.5986,14.6148,14.5905,14.5986,200500.0
2011-01-07 14:00:00,18.08,18.12,18.08,18.12,199500.0,14.5986,14.6309,14.5986,14.6309,199500.0
2011-01-07 14:30:00,18.12,18.14,18.1,18.13,344000.0,14.6309,14.6471,14.6148,14.639,344000.0
2011-01-07 15:00:00,18.13,18.17,18.12,18.15,455500.0,14.639,14.6713,14.6309,14.6551,455500.0
2011-01-07 15:30:00,18.15,18.19,18.15,18.16,730000.0,14.6551,14.6874,14.6551,14.6632,730000.0
2011-01-10 09:30:00,18.09,18.11,17.97,17.99,720000.0,14.6067,14.6228,14.5098,14.526,720000.0
2011-01-10 10:00:00,17.99,18.09,17.98,18.07,262500.0,14.526,14.6067,14.5179,14.5905,262500.0
2011-01-10 10:30:00,18.07,18.11,18.03,18.06,207000.0,14.5905,14.6228,14.5583,14.5825,207000.0
2011-01-10 11:00:00,18.05,18.12,18.03,18.11,522500.0,14.5744,14.6309,14.5583,14.6228,522500.0
2011-01-10 11:30:00,18.11,18.17,18.1,18.16,297000.0,14.6228,14.6713,14.6148,14.6632,297000.0
2011-01-10 12:00:00,18.16,18.19,18.11,18.17,511500.0,14.6632,14.6874,14.6228,14.6713,511500.0
2011-01-10 12:30:00,18.17,18.21,18.15,18.2,233000.0,14.6713,14.7036,14.6551,14.6955,233000.0
2011-01-10 13:00:00,18.2,18.26,18.2,18.25,366000.0,14.6955,14.744,14.6955,14.7359,366000.0
2011-01-10 13:30:00,18.26,18.28,18.26,18.27,252000.0,14.744,14.7601,14.744,14.752,252000.0
2011-01-10 14:00:00,18.27,18.27,18.23,18.27,311500.0,14.752,14.752,14.7197,14.752,311500.0
2011-01-10 14:30:00,18.27,18.29,18.27,18.29,184500.0,14.752,14.7682,14.752,14.7682,184500.0
2011-01-10 15:00:00,18.29,18.33,18.28,18.32,520500.0,14.7682,14.8005,14.7601,14.7924,520500.0
2011-01-10 15:30:00,18.32,18.32,18.27,18.27,856500.0,14.7924,14.7924,14.752,14.752,856500.0
2011-01-11 09:30:00,18.35,18.4,18.32,18.32,659000.0,14.8166,14.857,14.7924,14.7924,659000.0
2011-01-11 10:00:00,18.32,18.36,18.31,18.36,272000.0,14.7924,14.8247,14.7843,14.8247,272000.0
2011-01-11 10:30:00,18.35,18.36,18.32,18.35,230000.0,14.8166,14.8247,14.7924,14.8166,230000.0
2011-01-11 11:00:00,18.35,18.39,18.35,18.38,232500.0,14.8166,14.8489,14.8166,14.8409,232500.0
2011-01-11 11:30:00,18.38,18.4,18.36,18.4,222000.0,14.8409,14.857,14.8247,14.857,222000.0
2011-01-11 12:00:00,18.39,18.39,18.38,18.39,111000.0,14.8489,14.8489,14.8409,14.8489,111000.0
2011-01-11 12:30:00,18.39,18.4,18.38,18.4,81500.0,14.8489,14.857,14.8409,14.857,81500.0
2011-01-11 13:00:00,18.4,18.41,18.31,18.37,380500.0,14.857,14.8651,14.7843,14.8328,380500.0
2011-01-11 13:30:00,18.36,18.37,18.3,18.3,170000.0,14.8247,14.8328,14.7763,14.7763,170000.0
2011-01-11 14:00:00,18.31,18.33,18.27,18.33,301000.0,14.7843,14.8005,14.752,14.8005,301000.0
2011-01-11 14:30:00,18.33,18.34,18.3,18.33,247000.0,14.8005,14.8086,14.7763,14.8005,247000.0
2011-01-11 15:00:00,18.33,18.35,18.32,18.33,259000.0,14.8005,14.8166,14.7924,14.8005,259000.0
2011-01-11 15:30:00,18.33,18.35,18.32,18.34,432500.0,14.8005,14.8166,14.7924,14.8086,432500.0
2011-01-12 09:30:00,18.49,18.5,18.4,18.42,548000.0,14.9297,14.9378,14.857,14.8732,548000.0
2011-01-12 10:00:00,18.42,18.45,18.4,18.44,242500.0,14.8732,14.8974,14.857,14.8893,242500.0
2011-01-12 10:30:00,18.44,18.47,18.44,18.46,157000.0,14.8893,14.9135,14.8893,14.9055,157000.0
2011-01-12 11:00:00,18.46,18.49,18.46,18.48,205500.0,14.9055,14.9297,14.9055,14.9216,205500.0
2011-01-12 11:30:00,18.48,18.49,18.48,18.48,162000.0,14.9216,14.9297,14.9216,14.9216,162000.0
2011-01-12 12:00:00,18.47,18.49,18.46,18.48,170500.0,14.9135,14.9297,14.9055,14.9216,170500.0
2011-01-12 12:30:00,18.49,18.49,18.46,18.46,144000.0,14.9297,14.9297,14.9055,14.9055,144000.0
2011-01-12 13:00:00,18.46,18.47,18.46,18.46,129000.0,14.9055,14.9135,14.9055,14.9055,129000.0
2011-01-12 13:30:00,18.46,18.47,18.46,18.47,102000.0,14.9055,14.9135,14.9055,14.9135,102000.0
2011-01-12 14:00:00,18.47,18.47,18.45,18.47,142000.0,14.9135,14.9135,14.8974,14.9135,142000.0
2011-01-12 14:30:00,18.47,18.47,18.45,18.46,135500.0,14.9135,14.9135,14.8974,14.9055,135500.0
2011-01-12 15:00:00,18.46,18.46,18.42,18.43,243000.0,14.9055,14.9055,14.8732,14.8812,243000.0
2011-01-12 15:30:00,18.43,18.46,18.43,18.46,379500.0,14.8812,14.9055,14.8812,14.9055,379500.0
2011-01-13 09:30:00,18.48,18.48,18.41,18.45,350500.0,14.9216,14.9216,14.8651,14.8974,350500.0
2011-01-13 10:00:00,18.46,18.46,18.4,18.44,328000.0,14.9055,14.9055,14.857,14.8893,328000.0
2011-01-13 10:30:00,18.44,18.47,18.42,18.46,220500.0,14.8893,14.9135,14.8732,14.9055,220500.0
2011-01-13 11:00:00,18.46,18.47,18.45,18.46,528000.0,14.9055,14.9135,14.8974,14.9055,528000.0
2011-01-13 11:30:00,18.47,18.5,18.47,18.48,168000.0,14.9135,14.9378,14.9135,14.9216,168000.0
2011-01-13 12:00:00,18.48,18.49,18.47,18.48,68000.0,14.9216,14.9297,14.9135,14.9216,68000.0
2011-01-13 12:30:00,18.48,18.48,18.46,18.47,247000.0,14.9216,14.9216,14.9055,14.9135,247000.0
2011-01-13 13:00:00,18.47,18.48,18.44,18.47,233500.0,14.9135,14.9216,14.8893,14.9135,233500.0
2011-01-13 13:30:00,18.47,18.48,18.46,18.46,251500.0,14.9135,14.9216,14.9055,14.9055,251500.0
2011-01-13 14:00:00,18.47,18.47,18.42,18.45,312000.0,14.9135,14.9135,14.8732,14.8974,312000.0
2011-01-13 14:30:00,18.45,18.45,18.41,18.42,380000.0,14.8974,14.8974,14.8651,14.8732,380000.0
2011-01-13 15:00:00,18.42,18.45,18.42,18.42,384000.0,14.8732,14.8974,14.8732,14.8732,384000.0
2011-01-13 15:30:00,18.42,18.45,18.4,18.45,433500.0,14.8732,14.8974,14.857,14.8974,433500.0
2011-01-14 09:30:00,18.43,18.46,18.4,18.46,1019500.0,14.8812,14.9055,14.857,14.9055,1019500.0
2011-01-14 10:00:00,18.46,18.49,18.44,18.44,388500.0,14.9055,14.9297,14.8893,14.8893,388500.0
2011-01-14 10:30:00,18.44,18.49,18.43,18.46,323500.0,14.8893,14.9297,14.8812,14.9055,323500.0
2011-01-14 11:00:00,18.46,18.5,18.46,18.49,277500.0,14.9055,14.9378,14.9055,14.9297,277500.0
2011-01-14 11:30:00,18.49,18.52,18.48,18.51,229000.0,14.9297,14.9539,14.9216,14.9458,229000.0
2011-01-14 12:00:00,18.51,18.54,18.51,18.53,209500.0,14.9458,14.97,14.9458,14.962,209500.0
2011-01-14 12:30:00,18.53,18.55,18.52,18.53,157500.0,14.962,14.9781,14.9539,14.962,157500.0
2011-01-14 13:00:00,18.53,18.54,18.53,18.53,182500.0,14.962,14.97,14.962,14.962,182500.0
2011-01-14 13:30:00,18.54,18.57,18.53,18.56,169500.0,14.97,14.9943,14.962,14.9862,169500.0
2011-01-14 14:00:00,18.56,18.57,18.56,18.56,174500.0,14.9862,14.9943,14.9862,14.9862,174500.0
2011-01-14 14:30:00,18.56,18.56,18.54,18.55,270500.0,14.9862,14.9862,14.97,14.9781,270500.0
2011-01-14 15:00:00,18.55,18.56,18.54,18.54,191500.0,14.9781,14.9862,14.97,14.97,191500.0
2011-01-14 15:30:00,18.55,18.59,18.55,18.57,524500.0,14.9781,15.0104,14.9781,14.9943,524500.0
2011-01-18 09:30:00,18.55,18.62,18.55,18.56,664500.0,14.9781,15.0346,14.9781,14.9862,664500.0
2011-01-18 10:00:00,18.56,18.58,18.54,18.56,297500.0,14.9862,15.0023,14.97,14.9862,297500.0
2011-01-18 10:30:00,18.56,18.56,18.52,18.54,221500.0,14.9862,14.9862,14.9539,14.97,221500.0
2011-01-18 11:00:00,18.54,18.59,18.54,18.59,174000.0,14.97,15.0104,14.97,15.0104,174000.0
2011-01-18 11:30:00,18.59,18.59,18.58,18.58,122500.0,15.0104,15.0104,15.0023,15.0023,122500.0
2011-01-18 12:00:00,18.58,18.59,18.56,18.57,144000.0,15.0023,15.0104,14.9862,14.9943,144000.0
2011-01-18 12:30:00,18.57,18.59,18.57,18.58,89000.0,14.9943,15.0104,14.9943,15.0023,89000.0
2011-01-18 13:00:00,18.58,18.6,18.58,18.6,137000.0,15.0023,15.0185,15.0023,15.0185,137000.0
2011-01-18 13:30:00,18.6,18.61,18.59,18.6,143000.0,15.0185,15.0266,15.0104,15.0185,143000.0
2011-01-18 14:00:00,18.6,18.62,18.59,18.62,343500.0,15.0185,15.0346,15.0104,15.0346,343500.0
2011-01-18 14:30:00,18.62,18.65,18.62,18.65,328500.0,15.0346,15.0589,15.0346,15.0589,328500.0
2011-01-18 15:00:00,18.65,18.65,18.63,18.64,414500.0,15.0589,15.0589,15.0427,15.0508,414500.0
2011-01-18 15:30:00,18.64,18.73,18.64,18.73,996000.0,15.0508,15.1235,15.0508,15.1235,996000.0
2011-01-19 09:30:00,18.73,18.75,18.62,18.64,495000.0,15.1235,15.1396,15.0346,15.0508,495000.0
2011-01-19 10:00:00,18.63,18.68,18.6,18.61,420000.0,15.0427,15.0831,15.0185,15.0266,420000.0
2011-01-19 10:30:00,18.61,18.62,18.56,18.6,443000.0,15.0266,15.0346,14.9862,15.0185,443000.0
2011-01-19 11:00:00,18.6,18.6,18.56,18.57,157500.0,15.0185,15.0185,14.9862,14.9943,157500.0
2011-01-19 11:30:00,18.58,18.6,18.56,18.57,258500.0,15.0023,15.0185,14.9862,14.9943,258500.0
2011-01-19 12:00:00,18.57,18.58,18.56,18.58,230000.0,14.9943,15.0023,14.9862,15.0023,230000.0
2011-01-19 12:30:00,18.57,18.57,18.52,18.53,228500.0,14.9943,14.9943,14.9539,14.962,228500.0
2011-01-19 13:00:00,18.54,18.56,18.52,18.55,160000.0,14.97,14.9862,14.9539,14.9781,160000.0
2011-01-19 13:30:00,18.55,18.57,18.53,18.55,127500.0,14.9781,14.9943,14.962,14.9781,127500.0
2011-01-19 14:00:00,18.54,18.54,18.49,18.49,392500.0,14.97,14.97,14.9297,14.9297,392500.0
2011-01-19 14:30:00,18.49,18.5,18.44,18.46,292000.0,14.9297,14.9378,14.8893,14.9055,292000.0
2011-01-19 15:00:00,18.46,18.47,18.42,18.44,362000.0,14.9055,14.9135,14.8732,14.8893,362000.0
2011-01-19 15:30:00,18.44,18.45,18.41,18.45,840000.0,14.8893,14.8974,14.8651,14.8974,840000.0
2011-01-20 09:30:00,18.38,18.42,18.27,18.42,766000.0,14.8409,14.8732,14.752,14.8732,766000.0
2011-01-20 10:00:00,18.41,18.46,18.34,18.36,965000.0,14.8651,14.9055,14.8086,14.8247,965000.0
2011-01-20 10:30:00,18.37,18.39,18.28,18.28,528500.0,14.8328,14.8489,14.7601,14.7601,528500.0
2011-01-20 11:00:00,18.27,18.3,18.24,18.24,460500.0,14.752,14.7763,14.7278,14.7278,460500.0
2011-01-20 11:30:00,18.24,18.26,18.22,18.25,225000.0,14.7278,14.744,14.7117,14.7359,225000.0
2011-01-20 12:00:00,18.26,18.3,18.26,18.28,211000.0,14.744,14.7763,14.744,14.7601,211000.0
2011-01-20 12:30:00,18.28,18.31,18.28,18.29,189500.0,14.7601,14.7843,14.7601,14.7682,189500.0
2011-01-20 13:00:00,18.29,18.3,18.25,18.26,152500.0,14.7682,14.7763,14.7359,14.744,152500.0
2011-01-20 13:30:00,18.26,18.31,18.26,18.31,148500.0,14.744,14.7843,14.744,14.7843,148500.0
2011-01-20 14:00:00,18.3,18.34,18.29,18.33,273500.0,14.7763,14.8086,14.7682,14.8005,273500.0
2011-01-20 14:30:00,18.33,18.36,18.33,18.35,520000.0,14.8005,14.8247,14.8005,14.8166,520000.0
2011-01-20 15:00:00,18.35,18.35,18.29,18.29,624500.0,14.8166,14.8166,14.7682,14.7682,624500.0
2011-01-20 15:30:00,18.29,18.31,18.27,18.31,1143000.0,14.7682,14.7843,14.752,14.7843,1143000.0
2011-01-21 09:30:00,18.43,18.43,18.36,18.41,689000.0,14.8812,14.8812,14.8247,14.8651,689000.0
2011-01-21 10:00:00,18.41,18.41,18.35,18.36,311500.0,14.8651,14.8651,14.8166,14.8247,311500.0
2011-01-21 10:30:00,18.36,18.37,18.34,18.35,243000.0,14.8247,14.8328,14.8086,14.8166,243000.0
2011-01-21 11:00:00,18.34,18.36,18.29,18.32,110500.0,14.8086,14.8247,14.7682,14.7924,110500.0
2011-01-21 11:30:00,18.32,18.33,18.27,18.29,191500.0,14.7924,14.8005,14.752,14.7682,191500.0
2011-01-21 12:00:00,18.29,18.31,18.28,18.31,93500.0,14.7682,14.7843,14.7601,14.7843,93500.0
2011-01-21 12:30:00,18.31,18.31,18.25,18.28,262000.0,14.7843,14.7843,14.7359,14.7601,262000.0
2011-01-21 13:00:00,18.28,18.3,18.27,18.28,119500.0,14.7601,14.7763,14.752,14.7601,119500.0
2011-01-21 13:30:00,18.28,18.29,18.26,18.28,208000.0,14.7601,14.7682,14.744,14.7601,208000.0
2011-01-21 14:00:00,18.29,18.3,18.27,18.28,250000.0,14.7682,14.7763,14.752,14.7601,250000.0
2011-01-21 14:30:00,18.28,18.31,18.28,18.28,138500.0,14.7601,14.7843,14.7601,14.7601,138500.0
2011-01-21 15:00:00,18.29,18.29,18.27,18.27,206500.0,14.7682,14.7682,14.752,14.752,206500.0
2011-01-21 15:30:00,18.27,18.27,18.24,18.25,1081500.0,14.752,14.752,14.7278,14.7359,1081500.0
2011-01-24 09:30:00,18.26,18.33,18.26,18.26,381500.0,14.744,14.8005,14.744,14.744,381500.0
2011-01-24 10:00:00,18.26,18.3,18.26,18.29,269000.0,14.744,14.7763,14.744,14.7682,269000.0
2011-01-24 10:30:00,18.29,18.31,18.28,18.31,256500.0,14.7682,14.7843,14.7601,14.7843,256500.0
2011-01-24 11:00:00,18.31,18.37,18.3,18.37,261000.0,14.7843,14.8328,14.7763,14.8328,261000.0
2011-01-24 11:30:00,18.37,18.4,18.36,18.39,349000.0,14.8328,14.857,14.8247,14.8489,349000.0
2011-01-24 12:00:00,18.39,18.42,18.39,18.39,155500.0,14.8489,14.8732,14.8489,14.8489,155500.0
2011-01-24 12:30:00,18.4,18.41,18.39,18.39,162000.0,14.857,14.8651,14.8489,14.8489,162000.0
2011-01-24 13:00:00,18.39,18.43,18.39,18.41,278500.0,14.8489,14.8812,14.8489,14.8651,278500.0
2011-01-24 13:30:00,18.41,18.44,18.41,18.41,319500.0,14.8651,14.8893,14.8651,14.8651,319500.0
2011-01-24 14:00:00,18.42,18.45,18.41,18.43,159500.0,14.8732,14.8974,14.8651,14.8812,159500.0
2011-01-24 14:30:00,18.43,18.44,18.42,18.43,301000.0,14.8812,14.8893,14.8732,14.8812,301000.0
2011-01-24 15:00:00,18.43,18.44,18.38,18.39,313000.0,14.8812,14.8893,14.8409,14.8489,313000.0
2011-01-24 15:30:00,18.39,18.41,18.39,18.4,494000.0,14.8489,14.8651,14.8489,14.857,494000.0
2011-01-25 09:30:00,18.31,18.35,18.28,18.35,436000.0,14.7843,14.8166,14.7601,14.8166,436000.0
2011-01-25 10:00:00,18.36,18.38,18.3,18.33,417000.0,14.8247,14.8409,14.7763,14.8005,417000.0
2011-01-25 10:30:00,18.32,18.39,18.32,18.38,198500.0,14.7924,14.8489,14.7924,14.8409,198500.0
2011-01-25 11:00:00,18.38,18.38,18.28,18.28,443500.0,14.8409,14.8409,14.7601,14.7601,443500.0
2011-01-25 11:30:00,18.28,18.3,18.26,18.29,260500.0,14.7601,14.7763,14.744,14.7682,260500.0
2011-01-25 12:00:00,18.29,18.36,18.29,18.35,239000.0,14.7682,14.8247,14.7682,14.8166,239000.0
2011-01-25 12:30:00,18.35,18.37,18.33,18.36,210500.0,14.8166,14.8328,14.8005,14.8247,210500.0
2011-01-25 13:00:00,18.36,18.37,18.35,18.35,83000.0,14.8247,14.8328,14.8166,14.8166,83000.0
2011-01-25 13:30:00,18.35,18.38,18.34,18.37,100000.0,14.8166,14.8409,14.8086,14.8328,100000.0
2011-01-25 14:00:00,18.36,18.36,18.28,18.29,476000.0,14.8247,14.8247,14.7601,14.7682,476000.0
2011-01-25 14:30:00,18.29,18.32,18.28,18.31,542000.0,14.7682,14.7924,14.7601,14.7843,542000.0
2011-01-25 15:00:00,18.31,18.38,18.31,18.37,621500.0,14.7843,14.8409,14.7843,14.8328,621500.0
2011-01-25 15:30:00,18.38,18.43,18.35,18.43,667000.0,14.8409,14.8812,14.8166,14.8812,667000.0
2011-01-26 09:30:00,18.49,18.5,18.42,18.45,445500.0,14.9297,14.9378,14.8732,14.8974,445500.0
2011-01-26 10:00:00,18.46,18.62,18.45,18.61,1181000.0,14.9055,15.0346,14.8974,15.0266,1181000.0
2011-01-26 10:30:00,18.61,18.66,18.58,18.59,959000.0,15.0266,15.0669,15.0023,15.0104,959000.0
2011-01-26 11:00:00,18.59,18.62,18.55,18.55,645000.0,15.0104,15.0346,14.9781,14.9781,645000.0
2011-01-26 11:30:00,18.55,18.57,18.54,18.55,243500.0,14.9781,14.9943,14.97,14.9781,243500.0
2011-01-26 12:00:00,18.55,18.57,18.54,18.54,158000.0,14.9781,14.9943,14.97,14.97,158000.0
2011-01-26 12:30:00,18.55,18.57,18.53,18.56,264500.0,14.9781,14.9943,14.962,14.9862,264500.0
2011-01-26 13:00:00,18.56,18.57,18.53,18.53,785500.0,14.9862,14.9943,14.962,14.962,785500.0
2011-01-26 13:30:00,18.53,18.57,18.53,18.56,228500.0,14.962,14.9943,14.962,14.9862,228500.0
2011-01-26 14:00:00,18.55,18.58,18.52,18.55,303000.0,14.9781,15.0023,14.9539,14.9781,303000.0
2011-01-26 14:30:00,18.55,18.6,18.53,18.59,497000.0,14.9781,15.0185,14.962,15.0104,497000.0
2011-01-26 15:00:00,18.58,18.6,18.56,18.58,419000.0,15.0023,15.0185,14.9862,15.0023,419000.0
2011-01-26 15:30:00,18.58,18.59,18.55,18.58,365000.0,15.0023,15.0104,14.9781,15.0023,365000.0
2011-01-27 09:30:00,18.58,18.66,18.57,18.66,587500.0,15.0023,15.0669,14.9943,15.0669,587500.0
2011-01-27 10:00:00,18.66,18.68,18.62,18.64,1457000.0,15.0669,15.0831,15.0346,15.0508,1457000.0
2011-01-27 10:30:00,18.65,18.67,18.62,18.65,204500.0,15.0589,15.075,15.0346,15.0589,204500.0
2011-01-27 11:00:00,18.65,18.65,18.56,18.58,432000.0,15.0589,15.0589,14.9862,15.0023,432000.0
2011-01-27 11:30:00,18.58,18.64,18.57,18.63,473500.0,15.0023,15.0508,14.9943,15.0427,473500.0
2011-01-27 12:00:00,18.63,18.67,18.62,18.66,441000.0,15.0427,15.075,15.0346,15.0669,441000.0
2011-01-27 12:30:00,18.66,18.69,18.65,18.68,218000.0,15.0669,15.0912,15.0589,15.0831,218000.0
2011-01-27 13:00:00,18.68,18.7,18.67,18.68,180500.0,15.0831,15.0992,15.075,15.0831,180500.0
2011-01-27 13:30:00,18.68,18.68,18.66,18.68,314000.0,15.0831,15.0831,15.0669,15.0831,314000.0
2011-01-27 14:00:00,18.69,18.69,18.66,18.66,156000.0,15.0912,15.0912,15.0669,15.0669,156000.0
2011-01-27 14:30:00,18.66,18.7,18.66,18.7,545000.0,15.0669,15.0992,15.0669,15.0992,545000.0
2011-01-27 15:00:00,18.7,18.7,18.67,18.69,278500.0,15.0992,15.0992,15.075,15.0912,278500.0
2011-01-27 15:30:00,18.69,18.71,18.66,18.67,546000.0,15.0912,15.1073,15.0669,15.075,546000.0
2011-01-28 09:30:00,18.68,18.72,18.66,18.66,413500.0,15.0831,15.1154,15.0669,15.0669,413500.0
2011-01-28 10:00:00,18.66,18.66,18.5,18.5,604500.0,15.0669,15.0669,14.9378,14.9378,604500.0
2011-01-28 10:30:00,18.5,18.53,18.46,18.47,1006500.0,14.9378,14.962,14.9055,14.9135,1006500.0
2011-01-28 11:00:00,18.47,18.5,18.43,18.47,534000.0,14.9135,14.9378,14.8812,14.9135,534000.0
2011-01-28 11:30:00,18.46,18.46,18.33,18.34,598500.0,14.9055,14.9055,14.8005,14.8086,598500.0
2011-01-28 12:00:00,18.34,18.37,18.29,18.35,467500.0,14.8086,14.8328,14.7682,14.8166,467500.0
2011-01-28 12:30:00,18.34,18.41,18.34,18.4,278000.0,14.8086,14.8651,14.8086,14.857,278000.0
2011-01-28 13:00:00,18.4,18.4,18.33,18.34,401500.0,14.857,14.857,14.8005,14.8086,401500.0
2011-01-28 13:30:00,18.34,18.39,18.32,18.38,398500.0,14.8086,14.8489,14.7924,14.8409,398500.0
2011-01-28 14:00:00,18.38,18.39,18.35,18.36,267000.0,14.8409,14.8489,14.8166,14.8247,267000.0
2011-01-28 14:30:00,18.36,18.4,18.36,18.38,315000.0,14.8247,14.857,14.8247,14.8409,315000.0
2011-01-28 15:00:00,18.38,18.4,18.32,18.33,952500.0,14.8409,14.857,14.7924,14.8005,952500.0
2011-01-28 15:30:00,18.33,18.34,18.3,18.33,788500.0,14.8005,14.8086,14.7763,14.8005,788500.0
2011-01-31 09:30:00,18.4,18.42,18.35,18.37,903500.0,14.857,14.8732,14.8166,14.8328,903500.0
2011-01-31 10:00:00,18.36,18.45,18.36,18.45,757000.0,14.8247,14.8974,14.8247,14.8974,757000.0
2011-01-31 10:30:00,18.45,18.5,18.44,18.48,768500.0,14.8974,14.9378,14.8893,14.9216,768500.0
2011-01-31 11:00:00,18.49,18.51,18.48,18.5,449000.0,14.9297,14.9458,14.9216,14.9378,449000.0
2011-01-31 11:30:00,18.5,18.51,18.48,18.5,237500.0,14.9378,14.9458,14.9216,14.9378,237500.0
2011-01-31 12:00:00,18.5,18.57,18.5,18.57,400000.0,14.9378,14.9943,14.9378,14.9943,400000.0
2011-01-31 12:30:00,18.57,18.58,18.52,18.53,280500.0,14.9943,15.0023,14.9539,14.962,280500.0
2011-01-31 13:00:00,18.53,18.56,18.53,18.55,331000.0,14.962,14.9862,14.962,14.9781,331000.0
2011-01-31 13:30:00,18.55,18.56,18.52,18.56,240500.0,14.9781,14.9862,14.9539,14.9862,240500.0
2011-01-31 14:00:00,18.56,18.57,18.49,18.49,390500.0,14.9862,14.9943,14.9297,14.9297,390500.0
2011-01-31 14:30:00,18.49,18.5,18.44,18.47,552000.0,14.9297,14.9378,14.8893,14.9135,552000.0
2011-01-31 15:00:00,18.47,18.51,18.47,18.47,377000.0,14.9135,14.9458,14.9135,14.9135,377000.0
2011-01-31 15:30:00,18.47,18.48,18.46,18.46,1022000.0,14.9135,14.9216,14.9055,14.9055,1022000.0
2011-02-01 09:30:00,18.6,18.66,18.58,18.64,656000.0,15.0185,15.0669,15.0023,15.0508,656000.0
2011-02-01 10:00:00,18.64,18.66,18.61,18.64,525500.0,15.0508,15.0669,15.0266,15.0508,525500.0
2011-02-01 10:30:00,18.64,18.68,18.64,18.68,420500.0,15.0508,15.0831,15.0508,15.0831,420500.0
2011-02-01 11:00:00,18.68,18.7,18.65,18.66,276500.0,15.0831,15.0992,15.0589,15.0669,276500.0
2011-02-01 11:30:00,18.67,18.73,18.67,18.72,451500.0,15.075,15.1235,15.075,15.1154,451500.0
2011-02-01 12:00:00,18.72,18.76,18.71,18.75,395500.0,15.1154,15.1477,15.1073,15.1396,395500.0
2011-02-01 12:30:00,18.75,18.78,18.74,18.78,243500.0,15.1396,15.1638,15.1315,15.1638,243500.0
2011-02-01 13:00:00,18.78,18.79,18.76,18.77,133000.0,15.1638,15.1719,15.1477,15.1558,133000.0
2011-02-01 13:30:00,18.77,18.77,18.74,18.74,123000.0,15.1558,15.1558,15.1315,15.1315,123000.0
2011-02-01 14:00:00,18.75,18.76,18.74,18.74,228000.0,15.1396,15.1477,15.1315,15.1315,228000.0
2011-02-01 14:30:00,18.74,18.76,18.73,18.75,205000.0,15.1315,15.1477,15.1235,15.1396,205000.0
2011-02-01 15:00:00,18.75,18.77,18.74,18.76,270000.0,15.1396,15.1558,15.1315,15.1477,270000.0
2011-02-01 15:30:00,18.76,18.77,18.74,18.74,540000.0,15.1477,15.1558,15.1315,15.1315,540000.0
2011-02-02 09:30:00,18.71,18.81,18.7,18.81,709500.0,15.1073,15.1881,15.0992,15.1881,709500.0
2011-02-02 10:00:00,18.81,18.81,18.76,18.8,636500.0,15.1881,15.1881,15.1477,15.18,636500.0
2011-02-02 10:30:00,18.8,18.82,18.78,18.81,3155000.0,15.18,15.1961,15.1638,15.1881,3155000.0
2011-02-02 11:00:00,18.81,18.81,18.76,18.78,440000.0,15.1881,15.1881,15.1477,15.1638,440000.0
2011-02-02 11:30:00,18.78,18.8,18.77,18.8,448000.0,15.1638,15.18,15.1558,15.18,448000.0
2011-02-02 12:00:00,18.8,18.8,18.74,18.74,156000.0,15.18,15.18,15.1315,15.1315,156000.0
2011-02-02 12:30:00,18.74,18.77,18.73,18.75,255500.0,15.1315,15.1558,15.1235,15.1396,255500.0
2011-02-02 13:00:00,18.75,18.75,18.74,18.75,188000.0,15.1396,15.1396,15.1315,15.1396,188000.0
2011-02-02 13:30:00,18.75,18.75,18.73,18.74,254500.0,15.1396,15.1396,15.1235,15.1315,254500.0
2011-02-02 14:00:00,18.74,18.75,18.72,18.75,1364000.0,15.1315,15.1396,15.1154,15.1396,1364000.0
2011-02-02 14:30:00,18.75,18.76,18.74,18.75,827000.0,15.1396,15.1477,15.1315,15.1396,827000.0
2011-02-02 15:00:00,18.75,18.77,18.73,18.73,571500.0,15.1396,15.1558,15.1235,15.1235,571500.0
2011-02-02 15:30:00,18.73,18.73,18.71,18.71,596000.0,15.1235,15.1235,15.1073,15.1073,596000.0
2011-02-03 09:30:00,18.7,18.75,18.68,18.71,443000.0,15.0992,15.1396,15.0831,15.1073,443000.0
2011-02-03 10:00:00,18.73,18.73,18.56,18.63,493500.0,15.1235,15.1235,14.9862,15.0427,493500.0
2011-02-03 10:30:00,18.64,18.68,18.61,18.66,396000.0,15.0508,15.0831,15.0266,15.0669,396000.0
2011-02-03 11:00:00,18.67,18.67,18.63,18.67,942000.0,15.075,15.075,15.0427,15.075,942000.0
2011-02-03 11:30:00,18.67,18.74,18.66,18.74,280500.0,15.075,15.1315,15.0669,15.1315,280500.0
2011-02-03 12:00:00,18.74,18.75,18.71,18.73,154500.0,15.1315,15.1396,15.1073,15.1235,154500.0
2011-02-03 12:30:00,18.73,18.73,18.71,18.73,92000.0,15.1235,15.1235,15.1073,15.1235,92000.0
2011-02-03 13:00:00,18.72,18.74,18.72,18.74,99500.0,15.1154,15.1315,15.1154,15.1315,99500.0
2011-02-03 13:30:00,18.74,18.74,18.71,18.73,144500.0,15.1315,15.1315,15.1073,15.1235,144500.0
2011-02-03 14:00:00,18.73,18.75,18.72,18.73,247000.0,15.1235,15.1396,15.1154,15.1235,247000.0
2011-02-03 14:30:00,18.74,18.78,18.73,18.76,225000.0,15.1315,15.1638,15.1235,15.1477,225000.0
2011-02-03 15:00:00,18.77,18.8,18.77,18.78,448000.0,15.1558,15.18,15.1558,15.1638,448000.0
2011-02-03 15:30:00,18.79,18.8,18.76,18.76,482000.0,15.1719,15.18,15.1477,15.1477,482000.0
2011-02-04 09:30:00,18.77,18.81,18.73,18.81,443000.0,15.1558,15.1881,15.1235,15.1881,443000.0
2011-02-04 10:00:00,18.81,18.85,18.81,18.84,210000.0,15.1881,15.2204,15.1881,15.2123,210000.0
2011-02-04 10:30:00,18.84,18.85,18.75,18.77,280000.0,15.2123,15.2204,15.1396,15.1558,280000.0
2011-02-04 11:00:00,18.77,18.79,18.74,18.77,306000.0,15.1558,15.1719,15.1315,15.1558,306000.0
2011-02-04 11:30:00,18.77,18.8,18.76,18.78,145500.0,15.1558,15.18,15.1477,15.1638,145500.0
2011-02-04 12:00:00,18.78,18.8,18.77,18.79,314500.0,15.1638,15.18,15.1558,15.1719,314500.0
2011-02-04 12:30:00,18.79,18.83,18.79,18.83,110000.0,15.1719,15.2042,15.1719,15.2042,110000.0
2011-02-04 13:00:00,18.83,18.87,18.82,18.86,260500.0,15.2042,15.2365,15.1961,15.2284,260500.0
2011-02-04 13:30:00,18.86,18.89,18.85,18.88,253000.0,15.2284,15.2527,15.2204,15.2446,253000.0
2011-02-04 14:00:00,18.89,18.89,18.84,18.86,236000.0,15.2527,15.2527,15.2123,15.2284,236000.0
2011-02-04 14:30:00,18.86,18.86,18.84,18.86,122000.0,15.2284,15.2284,15.2123,15.2284,122000.0
2011-02-04 15:00:00,18.86,18.88,18.85,18.87,226000.0,15.2284,15.2446,15.2204,15.2365,226000.0
2011-02-04 15:30:00,18.87,18.88,18.86,18.87,388000.0,15.2365,15.2446,15.2284,15.2365,388000.0
2011-02-07 09:30:00,18.95,19.05,18.94,19.0,479500.0,15.3011,15.3818,15.293,15.3415,479500.0
2011-02-07 10:00:00,19.01,19.08,19.01,19.07,353500.0,15.3495,15.4061,15.3495,15.398,353500.0
2011-02-07 10:30:00,19.07,19.1,19.07,19.09,401000.0,15.398,15.4222,15.398,15.4141,401000.0
2011-02-07 11:00:00,19.09,19.11,19.07,19.07,287000.0,15.4141,15.4303,15.398,15.398,287000.0
2011-02-07 11:30:00,19.08,19.1,19.08,19.08,171000.0,15.4061,15.4222,15.4061,15.4061,171000.0
2011-02-07 12:00:00,19.08,19.08,19.06,19.06,177500.0,15.4061,15.4061,15.3899,15.3899,177500.0
2011-02-07 12:30:00,19.06,19.08,19.06,19.07,166500.0,15.3899,15.4061,15.3899,15.398,166500.0
2011-02-07 13:00:00,19.07,19.09,19.06,19.08,115500.0,15.398,15.4141,15.3899,15.4061,115500.0
2011-02-07 13:30:00,19.08,19.08,19.05,19.06,158500.0,15.4061,15.4061,15.3818,15.3899,158500.0
2011-02-07 14:00:00,19.07,19.07,19.05,19.05,159500.0,15.398,15.398,15.3818,15.3818,159500.0
2011-02-07 14:30:00,19.05,19.05,19.0,19.02,253000.0,15.3818,15.3818,15.3415,15.3576,253000.0
2011-02-07 15:00:00,19.01,19.04,19.0,19.01,340500.0,15.3495,15.3738,15.3415,15.3495,340500.0
2011-02-07 15:30:00,19.01,19.05,19.01,19.03,456500.0,15.3495,15.3818,15.3495,15.3657,456500.0
2011-02-08 09:30:00,19.06,19.06,18.99,19.04,415000.0,15.3899,15.3899,15.3334,15.3738,415000.0
2011-02-08 10:00:00,19.04,19.08,19.03,19.06,257500.0,15.3738,15.4061,15.3657,15.3899,257500.0
2011-02-08 10:30:00,19.06,19.06,19.02,19.02,285500.0,15.3899,15.3899,15.3576,15.3576,285500.0
2011-02-08 11:00:00,19.03,19.03,18.99,19.03,295500.0,15.3657,15.3657,15.3334,15.3657,295500.0
2011-02-08 11:30:00,19.03,19.08,19.03,19.07,219500.0,15.3657,15.4061,15.3657,15.398,219500.0
2011-02-08 12:00:00,19.07,19.08,19.06,19.07,223500.0,15.398,15.4061,15.3899,15.398,223500.0
2011-02-08 12:30:00,19.07,19.08,19.07,19.08,117500.0,15.398,15.4061,15.398,15.4061,117500.0
2011-02-08 13:00:00,19.08,19.08,19.04,19.04,142500.0,15.4061,15.4061,15.3738,15.3738,142500.0
2011-02-08 13:30:00,19.05,19.07,19.04,19.06,172500.0,15.3818,15.398,15.3738,15.3899,172500.0
2011-02-08 14:00:00,19.06,19.09,19.06,19.09,428000.0,15.3899,15.4141,15.3899,15.4141,428000.0
2011-02-08 14:30:00,19.09,19.1,19.08,19.08,237500.0,15.4141,15.4222,15.4061,15.4061,237500.0
2011-02-08 15:00:00,19.08,19.11,19.08,19.08,440500.0,15.4061,15.4303,15.4061,15.4061,440500.0
2011-02-08 15:30:00,19.08,19.13,19.08,19.12,335000.0,15.4061,15.4464,15.4061,15.4384,335000.0
2011-02-09 09:30:00,19.09,19.11,19.05,19.09,621500.0,15.4141,15.4303,15.3818,15.4141,621500.0
2011-02-09 10:00:00,19.09,19.13,19.08,19.12,328500.0,15.4141,15.4464,15.4061,15.4384,328500.0
2011-02-09 10:30:00,19.12,19.16,19.11,19.14,296000.0,15.4384,15.4707,15.4303,15.4545,296000.0
2011-02-09 11:00:00,19.14,19.14,19.04,19.05,383500.0,15.4545,15.4545,15.3738,15.3818,383500.0
2011-02-09 11:30:00,19.05,19.09,19.05,19.06,208500.0,15.3818,15.4141,15.3818,15.3899,208500.0
2011-02-09 12:00:00,19.06,19.07,19.05,19.07,384500.0,15.3899,15.398,15.3818,15.398,384500.0
2011-02-09 12:30:00,19.07,19.09,19.07,19.07,165500.0,15.398,15.4141,15.398,15.398,165500.0
2011-02-09 13:00:00,19.07,19.13,19.07,19.12,182500.0,15.398,15.4464,15.398,15.4384,182500.0
2011-02-09 13:30:00,19.12,19.12,19.09,19.1,337000.0,15.4384,15.4384,15.4141,15.4222,337000.0
2011-02-09 14:00:00,19.09,19.09,19.05,19.06,246500.0,15.4141,15.4141,15.3818,15.3899,246500.0
2011-02-09 14:30:00,19.06,19.07,19.02,19.04,851000.0,15.3899,15.398,15.3576,15.3738,851000.0
2011-02-09 15:00:00,19.04,19.09,19.04,19.08,408000.0,15.3738,15.4141,15.3738,15.4061,408000.0
2011-02-09 15:30:00,19.08,19.08,19.05,19.08,832500.0,15.4061,15.4061,15.3818,15.4061,832500.0
2011-02-10 09:30:00,19.0,19.07,18.98,19.03,507000.0,15.3415,15.398,15.3253,15.3657,507000.0
2011-02-10 10:00:00,19.04,19.13,19.0,19.12,572000.0,15.3738,15.4464,15.3415,15.4384,572000.0
2011-02-10 10:30:00,19.13,19.15,19.11,19.11,389000.0,15.4464,15.4626,15.4303,15.4303,389000.0
2011-02-10 11:00:00,19.11,19.17,19.11,19.17,397500.0,15.4303,15.4787,15.4303,15.4787,397500.0
2011-02-10 11:30:00,19.17,19.19,19.16,19.19,182500.0,15.4787,15.4949,15.4707,15.4949,182500.0
2011-02-10 12:00:00,19.19,19.19,19.16,19.18,164500.0,15.4949,15.4949,15.4707,15.4868,164500.0
2011-02-10 12:30:00,19.18,19.19,19.15,19.15,229000.0,15.4868,15.4949,15.4626,15.4626,229000.0
2011-02-10 13:00:00,19.15,19.16,19.13,19.13,140000.0,15.4626,15.4707,15.4464,15.4464,140000.0
2011-02-10 13:30:00,19.13,19.15,19.12,19.15,224000.0,15.4464,15.4626,15.4384,15.4626,224000.0
2011-02-10 14:00:00,19.14,19.18,19.14,19.17,163500.0,15.4545,15.4868,15.4545,15.4787,163500.0
2011-02-10 14:30:00,19.17,19.18,19.15,19.15,210000.0,15.4787,15.4868,15.4626,15.4626,210000.0
2011-02-10 15:00:00,19.15,19.17,19.14,19.17,310500.0,15.4626,15.4787,15.4545,15.4787,310500.0
2011-02-10 15:30:00,19.17,19.2,19.14,19.18,825500.0,15.4787,15.503,15.4545,15.4868,825500.0
2011-02-11 09:30:00,19.12,19.19,19.12,19.19,477000.0,15.4384,15.4949,15.4384,15.4949,477000.0
2011-02-11 10:00:00,19.19,19.22,19.19,19.22,437000.0,15.4949,15.5191,15.4949,15.5191,437000.0
2011-02-11 10:30:00,19.21,19.28,19.21,19.28,488000.0,15.511,15.5676,15.511,15.5676,488000.0
2011-02-11 11:00:00,19.28,19.32,19.26,19.3,632000.0,15.5676,15.5999,15.5514,15.5837,632000.0
2011-02-11 11:30:00,19.3,19.32,19.28,19.31,194500.0,15.5837,15.5999,15.5676,15.5918,194500.0
2011-02-11 12:00:00,19.31,19.32,19.27,19.27,270500.0,15.5918,15.5999,15.5595,15.5595,270500.0
2011-02-11 12:30:00,19.27,19.29,19.27,19.29,222500.0,15.5595,15.5756,15.5595,15.5756,222500.0
2011-02-11 13:00:00,19.29,19.33,19.29,19.31,146000.0,15.5756,15.6079,15.5756,15.5918,146000.0
2011-02-11 13:30:00,19.31,19.33,19.31,19.32,165500.0,15.5918,15.6079,15.5918,15.5999,165500.0
2011-02-11 14:00:00,19.33,19.35,19.32,19.35,233000.0,15.6079,15.6241,15.5999,15.6241,233000.0
2011-02-11 14:30:00,19.35,19.38,19.35,19.36,264500.0,15.6241,15.6483,15.6241,15.6322,264500.0
2011-02-11 15:00:00,19.36,19.38,19.36,19.37,679500.0,15.6322,15.6483,15.6322,15.6402,679500.0
2011-02-11 15:30:00,19.37,19.38,19.35,19.37,435000.0,15.6402,15.6483,15.6241,15.6402,435000.0
2011-02-14 09:30:00,19.39,19.43,19.38,19.4,371000.0,15.6564,15.6887,15.6483,15.6645,371000.0
2011-02-14 10:00:00,19.4,19.43,19.39,19.42,473500.0,15.6645,15.6887,15.6564,15.6806,473500.0
2011-02-14 10:30:00,19.42,19.43,19.37,19.39,330500.0,15.6806,15.6887,15.6402,15.6564,330500.0
2011-02-14 11:00:00,19.39,19.43,19.38,19.42,223500.0,15.6564,15.6887,15.6483,15.6806,223500.0
2011-02-14 11:30:00,19.42,19.44,19.41,19.44,168500.0,15.6806,15.6968,15.6725,15.6968,168500.0
2011-02-14 12:00:00,19.44,19.45,19.43,19.44,171000.0,15.6968,15.7048,15.6887,15.6968,171000.0
2011-02-14 12:30:00,19.44,19.44,19.42,19.43,167500.0,15.6968,15.6968,15.6806,15.6887,167500.0
2011-02-14 13:00:00,19.43,19.44,19.42,19.42,166000.0,15.6887,15.6968,15.6806,15.6806,166000.0
2011-02-14 13:30:00,19.43,19.44,19.43,19.43,83500.0,15.6887,15.6968,15.6887,15.6887,83500.0
2011-02-14 14:00:00,19.43,19.44,19.43,19.43,123000.0,15.6887,15.6968,15.6887,15.6887,123000.0
2011-02-14 14:30:00,19.43,19.45,19.42,19.44,291500.0,15.6887,15.7048,15.6806,15.6968,291500.0
2011-02-14 15:00:00,19.45,19.46,19.43,19.44,305000.0,15.7048,15.7129,15.6887,15.6968,305000.0
2011-02-14 15:30:00,19.44,19.47,19.44,19.45,801000.0,15.6968,15.721,15.6968,15.7048,801000.0
2011-02-15 09:30:00,19.4,19.44,19.38,19.43,528000.0,15.6645,15.6968,15.6483,15.6887,528000.0
2011-02-15 10:00:00,19.43,19.43,19.35,19.36,372500.0,15.6887,15.6887,15.6241,15.6322,372500.0
2011-02-15 10:30:00,19.36,19.41,19.35,19.39,180000.0,15.6322,15.6725,15.6241,15.6564,180000.0
2011-02-15 11:00:00,19.39,19.42,19.39,19.42,260000.0,15.6564,15.6806,15.6564,15.6806,260000.0
2011-02-15 11:30:00,19.42,19.43,19.38,19.39,119500.0,15.6806,15.6887,15.6483,15.6564,119500.0
2011-02-15 12:00:00,19.39,19.43,19.38,19.43,182500.0,15.6564,15.6887,15.6483,15.6887,182500.0
2011-02-15 12:30:00,19.43,19.43,19.42,19.42,170500.0,15.6887,15.6887,15.6806,15.6806,170500.0
2011-02-15 13:00:00,19.42,19.42,19.4,19.41,82500.0,15.6806,15.6806,15.6645,15.6725,82500.0
2011-02-15 13:30:00,19.41,19.43,19.4,19.41,101500.0,15.6725,15.6887,15.6645,15.6725,101500.0
2011-02-15 14:00:00,19.41,19.41,19.36,19.36,292000.0,15.6725,15.6725,15.6322,15.6322,292000.0
2011-02-15 14:30:00,19.36,19.39,19.35,19.38,201500.0,15.6322,15.6564,15.6241,15.6483,201500.0
2011-02-15 15:00:00,19.38,19.4,19.38,19.38,151500.0,15.6483,15.6645,15.6483,15.6483,151500.0
2011-02-15 15:30:00,19.39,19.4,19.36,19.38,568000.0,15.6564,15.6645,15.6322,15.6483,568000.0
2011-02-16 09:30:00,19.46,19.51,19.46,19.51,524000.0,15.7129,15.7533,15.7129,15.7533,524000.0
2011-02-16 10:00:00,19.51,19.53,19.48,19.52,340000.0,15.7533,15.7694,15.729,15.7613,340000.0
2011-02-16 10:30:00,19.52,19.57,19.52,19.56,476000.0,15.7613,15.8017,15.7613,15.7936,476000.0
2011-02-16 11:00:00,19.56,19.56,19.52,19.53,434500.0,15.7936,15.7936,15.7613,15.7694,434500.0
2011-02-16 11:30:00,19.53,19.54,19.51,19.53,428000.0,15.7694,15.7775,15.7533,15.7694,428000.0
2011-02-16 12:00:00,19.53,19.54,19.45,19.5,921500.0,15.7694,15.7775,15.7048,15.7452,921500.0
2011-02-16 12:30:00,19.5,19.51,19.49,19.5,196000.0,15.7452,15.7533,15.7371,15.7452,196000.0
2011-02-16 13:00:00,19.5,19.51,19.49,19.5,204500.0,15.7452,15.7533,15.7371,15.7452,204500.0
2011-02-16 13:30:00,19.5,19.53,19.49,19.52,184500.0,15.7452,15.7694,15.7371,15.7613,184500.0
2011-02-16 14:00:00,19.52,19.53,19.48,19.49,165500.0,15.7613,15.7694,15.729,15.7371,165500.0
2011-02-16 14:30:00,19.48,19.54,19.48,19.52,301500.0,15.729,15.7775,15.729,15.7613,301500.0
2011-02-16 15:00:00,19.52,19.55,19.52,19.53,325500.0,15.7613,15.7856,15.7613,15.7694,325500.0
2011-02-16 15:30:00,19.53,19.54,19.52,19.52,716500.0,15.7694,15.7775,15.7613,15.7613,716500.0
2011-02-17 09:30:00,19.49,19.52,19.47,19.52,344500.0,15.7371,15.7613,15.721,15.7613,344500.0
2011-02-17 10:00:00,19.53,19.55,19.51,19.55,490000.0,15.7694,15.7856,15.7533,15.7856,490000.0
2011-02-17 10:30:00,19.55,19.56,19.53,19.54,268000.0,15.7856,15.7936,15.7694,15.7775,268000.0
2011-02-17 11:00:00,19.54,19.6,19.53,19.6,192500.0,15.7775,15.8259,15.7694,15.8259,192500.0
2011-02-17 11:30:00,19.6,19.61,19.59,19.6,226500.0,15.8259,15.834,15.8179,15.8259,226500.0
2011-02-17 12:00:00,19.6,19.6,19.58,19.59,43000.0,15.8259,15.8259,15.8098,15.8179,43000.0
2011-02-17 12:30:00,19.59,19.61,19.59,19.6,92000.0,15.8179,15.834,15.8179,15.8259,92000.0
2011-02-17 13:00:00,19.6,19.62,19.6,19.61,116500.0,15.8259,15.8421,15.8259,15.834,116500.0
2011-02-17 13:30:00,19.62,19.62,19.61,19.61,172000.0,15.8421,15.8421,15.834,15.834,172000.0
2011-02-17 14:00:00,19.62,19.63,19.6,19.61,179500.0,15.8421,15.8502,15.8259,15.834,179500.0
2011-02-17 14:30:00,19.6,19.61,19.6,19.61,127500.0,15.8259,15.834,15.8259,15.834,127500.0
2011-02-17 15:00:00,19.61,19.64,19.61,19.63,398000.0,15.834,15.8582,15.834,15.8502,398000.0
2011-02-17 15:30:00,19.63,19.64,19.61,19.61,277500.0,15.8502,15.8582,15.834,15.834,277500.0
2011-02-18 09:30:00,19.65,19.66,19.58,19.59,298500.0,15.8663,15.8744,15.8098,15.8179,298500.0
2011-02-18 10:00:00,19.59,19.61,19.58,19.6,162000.0,15.8179,15.834,15.8098,15.8259,162000.0
2011-02-18 10:30:00,19.6,19.62,19.6,19.6,207500.0,15.8259,15.8421,15.8259,15.8259,207500.0
2011-02-18 11:00:00,19.6,19.63,19.6,19.63,199000.0,15.8259,15.8502,15.8259,15.8502,199000.0
2011-02-18 11:30:00,19.63,19.65,19.63,19.64,276500.0,15.8502,15.8663,15.8502,15.8582,276500.0
2011-02-18 12:00:00,19.64,19.66,19.63,19.66,274000.0,15.8582,15.8744,15.8502,15.8744,274000.0
2011-02-18 12:30:00,19.65,19.66,19.65,19.65,131500.0,15.8663,15.8744,15.8663,15.8663,131500.0
2011-02-18 13:00:00,19.65,19.65,19.62,19.63,102000.0,15.8663,15.8663,15.8421,15.8502,102000.0
2011-02-18 13:30:00,19.63,19.63,19.58,19.62,170500.0,15.8502,15.8502,15.8098,15.8421,170500.0
2011-02-18 14:00:00,19.62,19.62,19.55,19.56,155500.0,15.8421,15.8421,15.7856,15.7936,155500.0
2011-02-18 14:30:00,19.56,19.6,19.55,19.59,193500.0,15.7936,15.8259,15.7856,15.8179,193500.0
2011-02-18 15:00:00,19.59,19.6,19.58,19.59,178000.0,15.8179,15.8259,15.8098,15.8179,178000.0
2011-02-18 15:30:00,19.59,19.62,19.58,19.61,507500.0,15.8179,15.8421,15.8098,15.834,507500.0
2011-02-22 09:30:00,19.44,19.5,19.33,19.5,784000.0,15.6968,15.7452,15.6079,15.7452,784000.0
2011-02-22 10:00:00,19.5,19.52,19.45,19.45,8794500.0,15.7452,15.7613,15.7048,15.7048,8794500.0
2011-02-22 10:30:00,19.45,19.51,19.43,19.48,233500.0,15.7048,15.7533,15.6887,15.729,233500.0
2011-02-22 11:00:00,19.48,19.48,19.37,19.38,237000.0,15.729,15.729,15.6402,15.6483,237000.0
2011-02-22 11:30:00,19.38,19.38,19.33,19.34,306500.0,15.6483,15.6483,15.6079,15.616,306500.0
2011-02-22 12:00:00,19.34,19.34,19.31,19.32,285500.0,15.616,15.616,15.5918,15.5999,285500.0
2011-02-22 12:30:00,19.32,19.33,19.22,19.23,269500.0,15.5999,15.6079,15.5191,15.5272,269500.0
2011-02-22 13:00:00,19.23,19.25,19.19,19.2,225000.0,15.5272,15.5433,15.4949,15.503,225000.0
2011-02-22 13:30:00,19.21,19.24,19.19,19.22,225500.0,15.511,15.5353,15.4949,15.5191,225500.0
2011-02-22 14:00:00,19.22,19.23,19.19,19.22,168500.0,15.5191,15.5272,15.4949,15.5191,168500.0
2011-02-22 14:30:00,19.22,19.26,19.21,19.22,281500.0,15.5191,15.5514,15.511,15.5191,281500.0
2011-02-22 15:00:00,19.22,19.23,19.15,19.16,265000.0,15.5191,15.5272,15.4626,15.4707,265000.0
2011-02-22 15:30:00,19.16,19.17,19.14,19.16,780000.0,15.4707,15.4787,15.4545,15.4707,780000.0
2011-02-23 09:30:00,19.16,19.23,19.1,19.11,753500.0,15.4707,15.5272,15.4222,15.4303,753500.0
2011-02-23 10:00:00,19.11,19.14,19.05,19.1,732500.0,15.4303,15.4545,15.3818,15.4222,732500.0
2011-02-23 10:30:00,19.1,19.11,19.02,19.07,371500.0,15.4222,15.4303,15.3576,15.398,371500.0
2011-02-23 11:00:00,19.06,19.08,19.01,19.01,444500.0,15.3899,15.4061,15.3495,15.3495,444500.0
2011-02-23 11:30:00,19.01,19.01,18.89,18.9,1078500.0,15.3495,15.3495,15.2527,15.2607,1078500.0
2011-02-23 12:00:00,18.9,18.9,18.76,18.8,780500.0,15.2607,15.2607,15.1477,15.18,780500.0
2011-02-23 12:30:00,18.82,18.83,18.77,18.8,559000.0,15.1961,15.2042,15.1558,15.18,559000.0
2011-02-23 13:00:00,18.8,18.81,18.72,18.79,410000.0,15.18,15.1881,15.1154,15.1719,410000.0
2011-02-23 13:30:00,18.78,18.84,18.77,18.83,608500.0,15.1638,15.2123,15.1558,15.2042,608500.0
2011-02-23 14:00:00,18.83,18.92,18.83,18.91,223500.0,15.2042,15.2769,15.2042,15.2688,223500.0
2011-02-23 14:30:00,18.91,18.95,18.87,18.95,284000.0,15.2688,15.3011,15.2365,15.3011,284000.0
2011-02-23 15:00:00,18.95,18.99,18.92,18.96,454000.0,15.3011,15.3334,15.2769,15.3092,454000.0
2011-02-23 15:30:00,18.96,18.97,18.89,18.9,582500.0,15.3092,15.3173,15.2527,15.2607,582500.0
2011-02-24 09:30:00,18.9,18.98,18.82,18.97,415000.0,15.2607,15.3253,15.1961,15.3173,415000.0
2011-02-24 10:00:00,18.98,19.03,18.92,19.0,454500.0,15.3253,15.3657,15.2769,15.3415,454500.0
2011-02-24 10:30:00,19.0,19.01,18.93,18.95,366500.0,15.3415,15.3495,15.285,15.3011,366500.0
2011-02-24 11:00:00,18.95,18.96,18.89,18.92,695000.0,15.3011,15.3092,15.2527,15.2769,695000.0
2011-02-24 11:30:00,18.92,18.93,18.83,18.89,287000.0,15.2769,15.285,15.2042,15.2527,287000.0
2011-02-24 12:00:00,18.88,18.89,18.82,18.82,371500.0,15.2446,15.2527,15.1961,15.1961,371500.0
2011-02-24 12:30:00,18.83,18.86,18.79,18.86,335500.0,15.2042,15.2284,15.1719,15.2284,335500.0
2011-02-24 13:00:00,18.84,18.88,18.81,18.83,284500.0,15.2123,15.2446,15.1881,15.2042,284500.0
2011-02-24 13:30:00,18.82,18.84,18.7,18.72,438500.0,15.1961,15.2123,15.0992,15.1154,438500.0
2011-02-24 14:00:00,18.73,18.86,18.73,18.84,243000.0,15.1235,15.2284,15.1235,15.2123,243000.0
2011-02-24 14:30:00,18.84,18.87,18.82,18.86,414500.0,15.2123,15.2365,15.1961,15.2284,414500.0
2011-02-24 15:00:00,18.86,18.92,18.84,18.91,323000.0,15.2284,15.2769,15.2123,15.2688,323000.0
2011-02-24 15:30:00,18.91,18.94,18.87,18.89,347500.0,15.2688,15.293,15.2365,15.2527,347500.0
2011-02-25 09:30:00,18.98,19.08,18.97,19.04,771500.0,15.3253,15.4061,15.3173,15.3738,771500.0
2011-02-25 10:00:00,19.05,19.12,19.05,19.09,292000.0,15.3818,15.4384,15.3818,15.4141,292000.0
2011-02-25 10:30:00,19.09,19.15,19.07,19.13,381000.0,15.4141,15.4626,15.398,15.4464,381000.0
2011-02-25 11:00:00,19.13,19.17,19.1,19.1,251000.0,15.4464,15.4787,15.4222,15.4222,251000.0
2011-02-25 11:30:00,19.1,19.12,19.07,19.11,149500.0,15.4222,15.4384,15.398,15.4303,149500.0
2011-02-25 12:00:00,19.11,19.17,19.1,19.16,299000.0,15.4303,15.4787,15.4222,15.4707,299000.0
2011-02-25 12:30:00,19.16,19.18,19.15,19.17,254000.0,15.4707,15.4868,15.4626,15.4787,254000.0
2011-02-25 13:00:00,19.18,19.21,19.17,19.2,586000.0,15.4868,15.511,15.4787,15.503,586000.0
2011-02-25 13:30:00,19.19,19.22,19.18,19.2,238000.0,15.4949,15.5191,15.4868,15.503,238000.0
2011-02-25 14:00:00,19.2,19.22,19.19,19.2,346500.0,15.503,15.5191,15.4949,15.503,346500.0
2011-02-25 14:30:00,19.2,19.22,19.19,19.22,355500.0,15.503,15.5191,15.4949,15.5191,355500.0
2011-02-25 15:00:00,19.22,19.24,19.21,19.23,240500.0,15.5191,15.5353,15.511,15.5272,240500.0
2011-02-25 15:30:00,19.22,19.28,19.21,19.27,1568500.0,15.5191,15.5676,15.511,15.5595,1568500.0
2011-02-28 09:30:00,19.39,19.44,19.36,19.38,900500.0,15.6564,15.6968,15.6322,15.6483,900500.0
2011-02-28 10:00:00,19.38,19.41,19.36,19.4,456500.0,15.6483,15.6725,15.6322,15.6645,456500.0
2011-02-28 10:30:00,19.4,19.42,19.37,19.4,188000.0,15.6645,15.6806,15.6402,15.6645,188000.0
2011-02-28 11:00:00,19.4,19.4,19.33,19.33,148500.0,15.6645,15.6645,15.6079,15.6079,148500.0
2011-02-28 11:30:00,19.33,19.35,19.32,19.34,130000.0,15.6079,15.6241,15.5999,15.616,130000.0
2011-02-28 12:00:00,19.34,19.35,19.33,19.34,141500.0,15.616,15.6241,15.6079,15.616,141500.0
2011-02-28 12:30:00,19.34,19.35,19.27,19.28,152500.0,15.616,15.6241,15.5595,15.5676,152500.0
2011-02-28 13:00:00,19.28,19.28,19.23,19.24,255000.0,15.5676,15.5676,15.5272,15.5353,255000.0
2011-02-28 13:30:00,19.24,19.28,19.23,19.25,368500.0,15.5353,15.5676,15.5272,15.5433,368500.0
2011-02-28 14:00:00,19.24,19.27,19.23,19.27,452500.0,15.5353,15.5595,15.5272,15.5595,452500.0
2011-02-28 14:30:00,19.27,19.29,19.26,19.29,171000.0,15.5595,15.5756,15.5514,15.5756,171000.0
2011-02-28 15:00:00,19.29,19.29,19.25,19.28,284500.0,15.5756,15.5756,15.5433,15.5676,284500.0
2011-02-28 15:30:00,19.28,19.33,19.28,19.31,563000.0,15.5676,15.6079,15.5676,15.5918,563000.0
2011-03-01 09:30:00,19.38,19.4,19.27,19.29,527500.0,15.6483,15.6645,15.5595,15.5756,527500.0
2011-03-01 10:00:00,19.28,19.32,19.18,19.18,515000.0,15.5676,15.5999,15.4868,15.4868,515000.0
2011-03-01 10:30:00,19.17,19.29,19.16,19.28,148000.0,15.4787,15.5756,15.4707,15.5676,148000.0
2011-03-01 11:00:00,19.28,19.31,19.23,19.23,212000.0,15.5676,15.5918,15.5272,15.5272,212000.0
2011-03-01 11:30:00,19.23,19.24,19.14,19.14,391500.0,15.5272,15.5353,15.4545,15.4545,391500.0
2011-03-01 12:00:00,19.13,19.14,19.08,19.09,237500.0,15.4464,15.4545,15.4061,15.4141,237500.0
2011-03-01 12:30:00,19.09,19.15,19.08,19.12,153500.0,15.4141,15.4626,15.4061,15.4384,153500.0
2011-03-01 13:00:00,19.11,19.13,19.05,19.06,285000.0,15.4303,15.4464,15.3818,15.3899,285000.0
2011-03-01 13:30:00,19.06,19.09,19.04,19.07,319500.0,15.3899,15.4141,15.3738,15.398,319500.0
2011-03-01 14:00:00,19.06,19.06,18.97,18.97,484500.0,15.3899,15.3899,15.3173,15.3173,484500.0
2011-03-01 14:30:00,18.97,18.99,18.95,18.96,441000.0,15.3173,15.3334,15.3011,15.3092,441000.0
2011-03-01 15:00:00,18.96,19.02,18.93,18.99,382000.0,15.3092,15.3576,15.285,15.3334,382000.0
2011-03-01 15:30:00,18.98,19.03,18.98,18.99,1113000.0,15.3253,15.3657,15.3253,15.3334,1113000.0
2011-03-02 09:30:00,18.97,19.08,18.97,19.07,576500.0,15.3173,15.4061,15.3173,15.398,576500.0
2011-03-02 10:00:00,19.07,19.11,19.05,19.08,543500.0,15.398,15.4303,15.3818,15.4061,543500.0
2011-03-02 10:30:00,19.07,19.18,19.07,19.16,655500.0,15.398,15.4868,15.398,15.4707,655500.0
2011-03-02 11:00:00,19.16,19.2,19.12,19.12,326000.0,15.4707,15.503,15.4384,15.4384,326000.0
2011-03-02 11:30:00,19.11,19.14,19.01,19.01,281500.0,15.4303,15.4545,15.3495,15.3495,281500.0
2011-03-02 12:00:00,19.01,19.09,18.99,19.09,230500.0,15.3495,15.4141,15.3334,15.4141,230500.0
2011-03-02 12:30:00,19.08,19.12,19.08,19.1,261500.0,15.4061,15.4384,15.4061,15.4222,261500.0
2011-03-02 13:00:00,19.1,19.13,19.06,19.08,454500.0,15.4222,15.4464,15.3899,15.4061,454500.0
2011-03-02 13:30:00,19.08,19.1,19.03,19.05,241000.0,15.4061,15.4222,15.3657,15.3818,241000.0
2011-03-02 14:00:00,19.05,19.11,19.02,19.06,247000.0,15.3818,15.4303,15.3576,15.3899,247000.0
2011-03-02 14:30:00,19.06,19.14,19.05,19.11,310500.0,15.3899,15.4545,15.3818,15.4303,310500.0
2011-03-02 15:00:00,19.12,19.15,19.11,19.11,192000.0,15.4384,15.4626,15.4303,15.4303,192000.0
2011-03-02 15:30:00,19.1,19.11,19.07,19.08,409500.0,15.4222,15.4303,15.398,15.4061,409500.0
2011-03-03 09:30:00,19.26,19.41,19.26,19.4,483000.0,15.5514,15.6725,15.5514,15.6645,483000.0
2011-03-03 10:00:00,19.38,19.41,19.34,19.37,431500.0,15.6483,15.6725,15.616,15.6402,431500.0
2011-03-03 10:30:00,19.37,19.43,19.35,19.42,677000.0,15.6402,15.6887,15.6241,15.6806,677000.0
2011-03-03 11:00:00,19.42,19.46,19.41,19.45,426500.0,15.6806,15.7129,15.6725,15.7048,426500.0
2011-03-03 11:30:00,19.45,19.5,19.44,19.5,250500.0,15.7048,15.7452,15.6968,15.7452,250500.0
2011-03-03 12:00:00,19.5,19.51,19.49,19.49,234000.0,15.7452,15.7533,15.7371,15.7371,234000.0
2011-03-03 12:30:00,19.49,19.53,19.49,19.51,357500.0,15.7371,15.7694,15.7371,15.7533,357500.0
2011-03-03 13:00:00,19.51,19.52,19.49,19.49,296000.0,15.7533,15.7613,15.7371,15.7371,296000.0
2011-03-03 13:30:00,19.49,19.5,19.48,19.49,226500.0,15.7371,15.7452,15.729,15.7371,226500.0
2011-03-03 14:00:00,19.49,19.53,19.49,19.5,341000.0,15.7371,15.7694,15.7371,15.7452,341000.0
2011-03-03 14:30:00,19.5,19.53,19.5,19.52,229000.0,15.7452,15.7694,15.7452,15.7613,229000.0
2011-03-03 15:00:00,19.52,19.53,19.5,19.5,186000.0,15.7613,15.7694,15.7452,15.7452,186000.0
2011-03-03 15:30:00,19.49,19.5,19.48,19.49,381000.0,15.7371,15.7452,15.729,15.7371,381000.0
2011-03-04 09:30:00,19.51,19.51,19.4,19.45,440000.0,15.7533,15.7533,15.6645,15.7048,440000.0
2011-03-04 10:00:00,19.45,19.47,19.34,19.38,468500.0,15.7048,15.721,15.616,15.6483,468500.0
2011-03-04 10:30:00,19.38,19.43,19.37,19.42,212500.0,15.6483,15.6887,15.6402,15.6806,212500.0
2011-03-04 11:00:00,19.42,19.43,19.37,19.37,182500.0,15.6806,15.6887,15.6402,15.6402,182500.0
2011-03-04 11:30:00,19.38,19.42,19.33,19.35,353000.0,15.6483,15.6806,15.6079,15.6241,353000.0
2011-03-04 12:00:00,19.34,19.34,19.25,19.26,190500.0,15.616,15.616,15.5433,15.5514,190500.0
2011-03-04 12:30:00,19.27,19.3,19.25,19.28,66000.0,15.5595,15.5837,15.5433,15.5676,66000.0
2011-03-04 13:00:00,19.28,19.3,19.27,19.28,210000.0,15.5676,15.5837,15.5595,15.5676,210000.0
2011-03-04 13:30:00,19.28,19.31,19.25,19.28,105000.0,15.5676,15.5918,15.5433,15.5676,105000.0
2011-03-04 14:00:00,19.28,19.28,19.24,19.27,242500.0,15.5676,15.5676,15.5353,15.5595,242500.0
2011-03-04 14:30:00,19.27,19.3,19.26,19.3,365000.0,15.5595,15.5837,15.5514,15.5837,365000.0
2011-03-04 15:00:00,19.29,19.33,19.27,19.27,287500.0,15.5756,15.6079,15.5595,15.5595,287500.0
2011-03-04 15:30:00,19.27,19.37,19.26,19.36,539000.0,15.5595,15.6402,15.5514,15.6322,539000.0
2011-03-07 09:30:00,19.45,19.46,19.37,19.4,548000.0,15.7048,15.7129,15.6402,15.6645,548000.0
2011-03-07 10:00:00,19.39,19.4,19.32,19.36,252500.0,15.6564,15.6645,15.5999,15.6322,252500.0
2011-03-07 10:30:00,19.36,19.36,19.19,19.19,366000.0,15.6322,15.6322,15.4949,15.4949,366000.0
2011-03-07 11:00:00,19.19,19.19,19.09,19.11,259500.0,15.4949,15.4949,15.4141,15.4303,259500.0
2011-03-07 11:30:00,19.11,19.13,19.04,19.06,134500.0,15.4303,15.4464,15.3738,15.3899,134500.0
2011-03-07 12:00:00,19.06,19.09,19.05,19.05,95500.0,15.3899,15.4141,15.3818,15.3818,95500.0
2011-03-07 12:30:00,19.04,19.07,18.99,19.01,309500.0,15.3738,15.398,15.3334,15.3495,309500.0
2011-03-07 13:00:00,19.01,19.02,18.97,19.0,308000.0,15.3495,15.3576,15.3173,15.3415,308000.0
2011-03-07 13:30:00,19.0,19.04,18.99,19.01,127000.0,15.3415,15.3738,15.3334,15.3495,127000.0
2011-03-07 14:00:00,19.01,19.1,19.01,19.07,141500.0,15.3495,15.4222,15.3495,15.398,141500.0
2011-03-07 14:30:00,19.07,19.09,19.04,19.07,149500.0,15.398,15.4141,15.3738,15.398,149500.0
2011-03-07 15:00:00,19.07,19.15,19.05,19.14,358500.0,15.398,15.4626,15.3818,15.4545,358500.0
2011-03-07 15:30:00,19.13,19.17,19.1,19.1,543500.0,15.4464,15.4787,15.4222,15.4222,543500.0
2011-03-08 09:30:00,19.14,19.17,19.03,19.16,562000.0,15.4545,15.4787,15.3657,15.4707,562000.0
2011-03-08 10:00:00,19.16,19.3,19.16,19.28,560500.0,15.4707,15.5837,15.4707,15.5676,560500.0
2011-03-08 10:30:00,19.29,19.33,19.24,19.31,401000.0,15.5756,15.6079,15.5353,15.5918,401000.0
2011-03-08 11:00:00,19.31,19.37,19.28,19.37,770000.0,15.5918,15.6402,15.5676,15.6402,770000.0
2011-03-08 11:30:00,19.37,19.41,19.35,19.4,479000.0,15.6402,15.6725,15.6241,15.6645,479000.0
2011-03-08 12:00:00,19.4,19.42,19.39,19.4,408000.0,15.6645,15.6806,15.6564,15.6645,408000.0
2011-03-08 12:30:00,19.4,19.4,19.37,19.38,358000.0,15.6645,15.6645,15.6402,15.6483,358000.0
2011-03-08 13:00:00,19.37,19.39,19.36,19.39,222500.0,15.6402,15.6564,15.6322,15.6564,222500.0
2011-03-08 13:30:00,19.39,19.4,19.37,19.4,400500.0,15.6564,15.6645,15.6402,15.6645,400500.0
2011-03-08 14:00:00,19.4,19.4,19.32,19.34,259000.0,15.6645,15.6645,15.5999,15.616,259000.0
2011-03-08 14:30:00,19.34,19.39,19.31,19.38,610000.0,15.616,15.6564,15.5918,15.6483,610000.0
2011-03-08 15:00:00,19.38,19.4,19.35,19.38,649500.0,15.6483,15.6645,15.6241,15.6483,649500.0
2011-03-08 15:30:00,19.38,19.38,19.33,19.34,474500.0,15.6483,15.6483,15.6079,15.616,474500.0
2011-03-09 09:30:00,19.3,19.3,19.18,19.25,680000.0,15.5837,15.5837,15.4868,15.5433,680000.0
2011-03-09 10:00:00,19.25,19.34,19.2,19.33,377000.0,15.5433,15.616,15.503,15.6079,377000.0
2011-03-09 10:30:00,19.33,19.34,19.19,19.21,584500.0,15.6079,15.616,15.4949,15.511,584500.0
2011-03-09 11:00:00,19.21,19.29,19.17,19.26,220500.0,15.511,15.5756,15.4787,15.5514,220500.0
2011-03-09 11:30:00,19.26,19.34,19.22,19.32,116000.0,15.5514,15.616,15.5191,15.5999,116000.0
2011-03-09 12:00:00,19.32,19.36,19.29,19.29,138500.0,15.5999,15.6322,15.5756,15.5756,138500.0
2011-03-09 12:30:00,19.29,19.34,19.28,19.31,232500.0,15.5756,15.616,15.5676,15.5918,232500.0
2011-03-09 13:00:00,19.31,19.33,19.28,19.32,290500.0,15.5918,15.6079,15.5676,15.5999,290500.0
2011-03-09 13:30:00,19.32,19.32,19.27,19.29,135500.0,15.5999,15.5999,15.5595,15.5756,135500.0
2011-03-09 14:00:00,19.29,19.32,19.28,19.29,170000.0,15.5756,15.5999,15.5676,15.5756,170000.0
2011-03-09 14:30:00,19.29,19.31,19.25,19.3,94000.0,15.5756,15.5918,15.5433,15.5837,94000.0
2011-03-09 15:00:00,19.3,19.32,19.29,19.3,124000.0,15.5837,15.5999,15.5756,15.5837,124000.0
2011-03-09 15:30:00,19.3,19.3,19.26,19.28,300500.0,15.5837,15.5837,15.5514,15.5676,300500.0
2011-03-10 09:30:00,19.07,19.07,18.86,18.95,1277500.0,15.398,15.398,15.2284,15.3011,1277500.0
2011-03-10 10:00:00,18.95,18.98,18.89,18.94,482500.0,15.3011,15.3253,15.2527,15.293,482500.0
2011-03-10 10:30:00,18.94,18.96,18.88,18.96,802500.0,15.293,15.3092,15.2446,15.3092,802500.0
2011-03-10 11:00:00,18.96,18.98,18.92,18.96,169000.0,15.3092,15.3253,15.2769,15.3092,169000.0
2011-03-10 11:30:00,18.96,19.03,18.96,19.03,133000.0,15.3092,15.3657,15.3092,15.3657,133000.0
2011-03-10 12:00:00,19.03,19.04,18.98,18.99,244000.0,15.3657,15.3738,15.3253,15.3334,244000.0
2011-03-10 12:30:00,18.99,19.06,18.98,19.05,204000.0,15.3334,15.3899,15.3253,15.3818,204000.0
2011-03-10 13:00:00,19.05,19.09,19.01,19.01,312000.0,15.3818,15.4141,15.3495,15.3495,312000.0
2011-03-10 13:30:00,19.0,19.0,18.93,18.99,529500.0,15.3415,15.3415,15.285,15.3334,529500.0
2011-03-10 14:00:00,18.99,19.01,18.98,18.99,216500.0,15.3334,15.3495,15.3253,15.3334,216500.0
2011-03-10 14:30:00,18.98,19.03,18.98,19.01,95500.0,15.3253,15.3657,15.3253,15.3495,95500.0
2011-03-10 15:00:00,19.0,19.0,18.92,18.93,213000.0,15.3415,15.3415,15.2769,15.285,213000.0
2011-03-10 15:30:00,18.93,19.0,18.92,18.93,599000.0,15.285,15.3415,15.2769,15.285,599000.0
2011-03-11 09:30:00,18.81,18.99,18.8,18.91,1116500.0,15.1881,15.3334,15.18,15.2688,1116500.0
2011-03-11 10:00:00,18.91,18.92,18.83,18.88,623500.0,15.2688,15.2769,15.2042,15.2446,623500.0
2011-03-11 10:30:00,18.89,18.9,18.86,18.9,272000.0,15.2527,15.2607,15.2284,15.2607,272000.0
2011-03-11 11:00:00,18.9,18.93,18.88,18.92,145500.0,15.2607,15.285,15.2446,15.2769,145500.0
2011-03-11 11:30:00,18.92,19.01,18.92,19.0,244500.0,15.2769,15.3495,15.2769,15.3415,244500.0
2011-03-11 12:00:00,19.0,19.04,18.99,19.03,305000.0,15.3415,15.3738,15.3334,15.3657,305000.0
2011-03-11 12:30:00,19.03,19.03,19.01,19.02,133500.0,15.3657,15.3657,15.3495,15.3576,133500.0
2011-03-11 13:00:00,19.03,19.03,18.96,18.99,150000.0,15.3657,15.3657,15.3092,15.3334,150000.0
2011-03-11 13:30:00,18.99,19.02,18.98,19.0,167000.0,15.3334,15.3576,15.3253,15.3415,167000.0
2011-03-11 14:00:00,19.0,19.05,18.99,19.05,162000.0,15.3415,15.3818,15.3334,15.3818,162000.0
2011-03-11 14:30:00,19.05,19.06,19.03,19.05,238000.0,15.3818,15.3899,15.3657,15.3818,238000.0
2011-03-11 15:00:00,19.05,19.1,19.05,19.1,353000.0,15.3818,15.4222,15.3818,15.4222,353000.0
2011-03-11 15:30:00,19.1,19.12,19.05,19.05,1379000.0,15.4222,15.4384,15.3818,15.3818,1379000.0
2011-03-14 09:30:00,18.93,19.07,18.91,19.05,373500.0,15.285,15.398,15.2688,15.3818,373500.0
2011-03-14 10:00:00,19.06,19.08,18.99,19.0,265000.0,15.3899,15.4061,15.3334,15.3415,265000.0
2011-03-14 10:30:00,19.0,19.01,18.93,18.95,390500.0,15.3415,15.3495,15.285,15.3011,390500.0
2011-03-14 11:00:00,18.94,18.96,18.83,18.85,321500.0,15.293,15.3092,15.2042,15.2204,321500.0
2011-03-14 11:30:00,18.84,18.91,18.83,18.87,553500.0,15.2123,15.2688,15.2042,15.2365,553500.0
2011-03-14 12:00:00,18.87,18.89,18.84,18.88,181500.0,15.2365,15.2527,15.2123,15.2446,181500.0
2011-03-14 12:30:00,18.88,18.89,18.84,18.88,156500.0,15.2446,15.2527,15.2123,15.2446,156500.0
2011-03-14 13:00:00,18.89,18.94,18.88,18.9,142000.0,15.2527,15.293,15.2446,15.2607,142000.0
2011-03-14 13:30:00,18.91,18.93,18.88,18.9,159000.0,15.2688,15.285,15.2446,15.2607,159000.0
2011-03-14 14:00:00,18.9,18.97,18.9,18.96,216000.0,15.2607,15.3173,15.2607,15.3092,216000.0
2011-03-14 14:30:00,18.96,18.96,18.9,18.92,223000.0,15.3092,15.3092,15.2607,15.2769,223000.0
2011-03-14 15:00:00,18.92,18.98,18.91,18.96,301500.0,15.2769,15.3253,15.2688,15.3092,301500.0
2011-03-14 15:30:00,18.95,19.0,18.94,18.97,677500.0,15.3011,15.3415,15.293,15.3173,677500.0
2011-03-15 09:30:00,18.55,18.59,18.4,18.5,2410500.0,14.9781,15.0104,14.857,14.9378,2410500.0
2011-03-15 10:00:00,18.49,18.65,18.49,18.65,530500.0,14.9297,15.0589,14.9297,15.0589,530500.0
2011-03-15 10:30:00,18.66,18.7,18.64,18.7,533500.0,15.0669,15.0992,15.0508,15.0992,533500.0
2011-03-15 11:00:00,18.71,18.71,18.65,18.7,490000.0,15.1073,15.1073,15.0589,15.0992,490000.0
2011-03-15 11:30:00,18.7,18.74,18.69,18.74,328000.0,15.0992,15.1315,15.0912,15.1315,328000.0
2011-03-15 12:00:00,18.74,18.81,18.73,18.8,284000.0,15.1315,15.1881,15.1235,15.18,284000.0
2011-03-15 12:30:00,18.81,18.81,18.72,18.76,487000.0,15.1881,15.1881,15.1154,15.1477,487000.0
2011-03-15 13:00:00,18.76,18.77,18.73,18.73,358000.0,15.1477,15.1558,15.1235,15.1235,358000.0
2011-03-15 13:30:00,18.73,18.77,18.73,18.77,329000.0,15.1235,15.1558,15.1235,15.1558,329000.0
2011-03-15 14:00:00,18.77,18.84,18.74,18.83,538500.0,15.1558,15.2123,15.1315,15.2042,538500.0
2011-03-15 14:30:00,18.84,18.88,18.82,18.85,354500.0,15.2123,15.2446,15.1961,15.2204,354500.0
2011-03-15 15:00:00,18.85,18.94,18.85,18.93,286500.0,15.2204,15.293,15.2204,15.285,286500.0
2011-03-15 15:30:00,18.93,18.97,18.83,18.84,761000.0,15.285,15.3173,15.2042,15.2123,761000.0
2011-03-16 09:30:00,18.77,18.9,18.76,18.87,497000.0,15.1558,15.2607,15.1477,15.2365,497000.0
2011-03-16 10:00:00,18.87,18.95,18.87,18.93,349000.0,15.2365,15.3011,15.2365,15.285,349000.0
2011-03-16 10:30:00,18.94,18.96,18.85,18.85,312000.0,15.293,15.3092,15.2204,15.2204,312000.0
2011-03-16 11:00:00,18.85,18.87,18.67,18.83,915500.0,15.2204,15.2365,15.075,15.2042,915500.0
2011-03-16 11:30:00,18.84,18.86,18.76,18.76,238500.0,15.2123,15.2284,15.1477,15.1477,238500.0
2011-03-16 12:00:00,18.77,18.8,18.7,18.8,152500.0,15.1558,15.18,15.0992,15.18,152500.0
2011-03-16 12:30:00,18.8,18.82,18.74,18.82,271000.0,15.18,15.1961,15.1315,15.1961,271000.0
2011-03-16 13:00:00,18.82,18.83,18.74,18.78,268500.0,15.1961,15.2042,15.1315,15.1638,268500.0
2011-03-16 13:30:00,18.77,18.78,18.71,18.73,226000.0,15.1558,15.1638,15.1073,15.1235,226000.0
2011-03-16 14:00:00,18.73,18.73,18.56,18.65,609000.0,15.1235,15.1235,14.9862,15.0589,609000.0
2011-03-16 14:30:00,18.65,18.82,18.64,18.79,627500.0,15.0589,15.1961,15.0508,15.1719,627500.0
2011-03-16 15:00:00,18.79,18.82,18.72,18.75,300500.0,15.1719,15.1961,15.1154,15.1396,300500.0
2011-03-16 15:30:00,18.73,18.77,18.65,18.65,825000.0,15.1235,15.1558,15.0589,15.0589,825000.0
2011-03-17 09:30:00,18.93,18.93,18.78,18.83,717000.0,15.285,15.285,15.1638,15.2042,717000.0
2011-03-17 10:00:00,18.83,18.93,18.81,18.92,528500.0,15.2042,15.285,15.1881,15.2769,528500.0
2011-03-17 10:30:00,18.92,18.93,18.87,18.88,218500.0,15.2769,15.285,15.2365,15.2446,218500.0
2011-03-17 11:00:00,18.88,18.91,18.83,18.83,358500.0,15.2446,15.2688,15.2042,15.2042,358500.0
2011-03-17 11:30:00,18.83,18.87,18.82,18.84,240500.0,15.2042,15.2365,15.1961,15.2123,240500.0
2011-03-17 12:00:00,18.83,18.87,18.83,18.86,275500.0,15.2042,15.2365,15.2042,15.2284,275500.0
2011-03-17 12:30:00,18.86,18.88,18.84,18.84,195500.0,15.2284,15.2446,15.2123,15.2123,195500.0
2011-03-17 13:00:00,18.84,18.86,18.77,18.77,242000.0,15.2123,15.2284,15.1558,15.1558,242000.0
2011-03-17 13:30:00,18.77,18.8,18.73,18.75,363500.0,15.1558,15.18,15.1235,15.1396,363500.0
2011-03-17 14:00:00,18.75,18.77,18.72,18.74,342500.0,15.1396,15.1558,15.1154,15.1315,342500.0
2011-03-17 14:30:00,18.75,18.8,18.74,18.78,248500.0,15.1396,15.18,15.1315,15.1638,248500.0
2011-03-17 15:00:00,18.78,18.8,18.75,18.75,311000.0,15.1638,15.18,15.1396,15.1396,311000.0
2011-03-17 15:30:00,18.75,18.81,18.75,18.76,617000.0,15.1396,15.1881,15.1396,15.1477,617000.0
2011-03-18 09:30:00,18.96,18.97,18.89,18.92,750000.0,15.3092,15.3173,15.2527,15.2769,750000.0
2011-03-18 10:00:00,18.92,18.93,18.86,18.88,285500.0,15.2769,15.285,15.2284,15.2446,285500.0
2011-03-18 10:30:00,18.88,18.93,18.86,18.93,318500.0,15.2446,15.285,15.2284,15.285,318500.0
2011-03-18 11:00:00,18.93,18.95,18.87,18.87,238500.0,15.285,15.3011,15.2365,15.2365,238500.0
2011-03-18 11:30:00,18.86,18.91,18.84,18.86,206000.0,15.2284,15.2688,15.2123,15.2284,206000.0
2011-03-18 12:00:00,18.86,18.9,18.86,18.89,113500.0,15.2284,15.2607,15.2284,15.2527,113500.0
2011-03-18 12:30:00,18.9,18.9,18.87,18.87,132500.0,15.2607,15.2607,15.2365,15.2365,132500.0
2011-03-18 13:00:00,18.88,18.9,18.88,18.89,184500.0,15.2446,15.2607,15.2446,15.2527,184500.0
2011-03-18 13:30:00,18.89,18.92,18.88,18.89,161500.0,15.2527,15.2769,15.2446,15.2527,161500.0
2011-03-18 14:00:00,18.89,18.89,18.83,18.86,186500.0,15.2527,15.2527,15.2042,15.2284,186500.0
2011-03-18 14:30:00,18.86,18.88,18.82,18.83,143000.0,15.2284,15.2446,15.1961,15.2042,143000.0
2011-03-18 15:00:00,18.84,18.85,18.81,18.81,204500.0,15.2123,15.2204,15.1881,15.1881,204500.0
2011-03-18 15:30:00,18.81,18.86,18.81,18.85,1142500.0,15.1881,15.2284,15.1881,15.2204,1142500.0
2011-03-21 09:30:00,19.09,19.2,19.08,19.17,1185500.0,15.4141,15.503,15.4061,15.4787,1185500.0
2011-03-21 10:00:00,19.17,19.23,19.15,19.23,1438500.0,15.4787,15.5272,15.4626,15.5272,1438500.0
2011-03-21 10:30:00,19.23,19.23,19.2,19.23,712000.0,15.5272,15.5272,15.503,15.5272,712000.0
2011-03-21 11:00:00,19.23,19.25,19.23,19.23,432500.0,15.5272,15.5433,15.5272,15.5272,432500.0
2011-03-21 11:30:00,19.24,19.25,19.22,19.23,177000.0,15.5353,15.5433,15.5191,15.5272,177000.0
2011-03-21 12:00:00,19.23,19.26,19.23,19.26,228000.0,15.5272,15.5514,15.5272,15.5514,228000.0
2011-03-21 12:30:00,19.26,19.26,19.23,19.24,210000.0,15.5514,15.5514,15.5272,15.5353,210000.0
2011-03-21 13:00:00,19.24,19.24,19.19,19.19,206000.0,15.5353,15.5353,15.4949,15.4949,206000.0
2011-03-21 13:30:00,19.19,19.22,19.18,19.22,101500.0,15.4949,15.5191,15.4868,15.5191,101500.0
2011-03-21 14:00:00,19.22,19.23,19.21,19.22,129500.0,15.5191,15.5272,15.511,15.5191,129500.0
2011-03-21 14:30:00,19.22,19.25,19.21,19.21,347500.0,15.5191,15.5433,15.511,15.511,347500.0
2011-03-21 15:00:00,19.21,19.23,19.2,19.2,363500.0,15.511,15.5272,15.503,15.503,363500.0
2011-03-21 15:30:00,19.2,19.23,19.2,19.23,432500.0,15.503,15.5272,15.503,15.5272,432500.0
2011-03-22 09:30:00,19.23,19.28,19.19,19.19,338000.0,15.5272,15.5676,15.4949,15.4949,338000.0
2011-03-22 10:00:00,19.18,19.23,19.17,19.23,142000.0,15.4868,15.5272,15.4787,15.5272,142000.0
2011-03-22 10:30:00,19.23,19.23,19.13,19.13,214500.0,15.5272,15.5272,15.4464,15.4464,214500.0
2011-03-22 11:00:00,19.12,19.15,19.12,19.14,183000.0,15.4384,15.4626,15.4384,15.4545,183000.0
2011-03-22 11:30:00,19.14,19.16,19.13,19.14,88500.0,15.4545,15.4707,15.4464,15.4545,88500.0
2011-03-22 12:00:00,19.15,19.16,19.13,19.14,162000.0,15.4626,15.4707,15.4464,15.4545,162000.0
2011-03-22 12:30:00,19.13,19.13,19.11,19.13,155000.0,15.4464,15.4464,15.4303,15.4464,155000.0
2011-03-22 13:00:00,19.12,19.13,19.09,19.09,234500.0,15.4384,15.4464,15.4141,15.4141,234500.0
2011-03-22 13:30:00,19.09,19.13,19.08,19.12,262000.0,15.4141,15.4464,15.4061,15.4384,262000.0
2011-03-22 14:00:00,19.12,19.13,19.08,19.09,144000.0,15.4384,15.4464,15.4061,15.4141,144000.0
2011-03-22 14:30:00,19.09,19.12,19.09,19.11,224000.0,15.4141,15.4384,15.4141,15.4303,224000.0
2011-03-22 15:00:00,19.12,19.12,19.1,19.12,130500.0,15.4384,15.4384,15.4222,15.4384,130500.0
2011-03-22 15:30:00,19.12,19.13,19.1,19.1,212500.0,15.4384,15.4464,15.4222,15.4222,212500.0
2011-03-23 09:30:00,19.07,19.08,18.93,19.0,387000.0,15.398,15.4061,15.285,15.3415,387000.0
2011-03-23 10:00:00,18.99,19.02,18.9,18.95,367500.0,15.3334,15.3576,15.2607,15.3011,367500.0
2011-03-23 10:30:00,18.95,18.96,18.89,18.9,325000.0,15.3011,15.3092,15.2527,15.2607,325000.0
2011-03-23 11:00:00,18.91,18.97,18.91,18.96,319000.0,15.2688,15.3173,15.2688,15.3092,319000.0
2011-03-23 11:30:00,18.97,19.01,18.97,18.98,250000.0,15.3173,15.3495,15.3173,15.3253,250000.0
2011-03-23 12:00:00,18.98,19.05,18.97,19.05,227500.0,15.3253,15.3818,15.3173,15.3818,227500.0
2011-03-23 12:30:00,19.05,19.06,19.02,19.03,142000.0,15.3818,15.3899,15.3576,15.3657,142000.0
2011-03-23 13:00:00,19.02,19.04,19.01,19.03,110000.0,15.3576,15.3738,15.3495,15.3657,110000.0
2011-03-23 13:30:00,19.03,19.08,19.03,19.06,226500.0,15.3657,15.4061,15.3657,15.3899,226500.0
2011-03-23 14:00:00,19.06,19.07,19.05,19.06,163000.0,15.3899,15.398,15.3818,15.3899,163000.0
2011-03-23 14:30:00,19.06,19.12,19.06,19.12,161500.0,15.3899,15.4384,15.3899,15.4384,161500.0
2011-03-23 15:00:00,19.11,19.14,19.1,19.13,243500.0,15.4303,15.4545,15.4222,15.4464,243500.0
2011-03-23 15:30:00,19.13,19.13,19.07,19.07,510500.0,15.4464,15.4464,15.398,15.398,510500.0
2011-03-24 09:30:00,19.19,19.19,19.05,19.08,726500.0,15.4949,15.4949,15.3818,15.4061,726500.0
2011-03-24 10:00:00,19.06,19.1,19.0,19.08,481000.0,15.3899,15.4222,15.3415,15.4061,481000.0
2011-03-24 10:30:00,19.08,19.15,19.07,19.15,339000.0,15.4061,15.4626,15.398,15.4626,339000.0
2011-03-24 11:00:00,19.15,19.19,19.15,19.17,311000.0,15.4626,15.4949,15.4626,15.4787,311000.0
2011-03-24 11:30:00,19.17,19.2,19.16,19.2,233000.0,15.4787,15.503,15.4707,15.503,233000.0
2011-03-24 12:00:00,19.2,19.26,19.2,19.26,315000.0,15.503,15.5514,15.503,15.5514,315000.0
2011-03-24 12:30:00,19.26,19.26,19.19,19.2,338000.0,15.5514,15.5514,15.4949,15.503,338000.0
2011-03-24 13:00:00,19.2,19.22,19.19,19.22,170500.0,15.503,15.5191,15.4949,15.5191,170500.0
2011-03-24 13:30:00,19.22,19.23,19.2,19.22,199500.0,15.5191,15.5272,15.503,15.5191,199500.0
2011-03-24 14:00:00,19.23,19.25,19.22,19.24,103000.0,15.5272,15.5433,15.5191,15.5353,103000.0
2011-03-24 14:30:00,19.24,19.26,19.24,19.26,309000.0,15.5353,15.5514,15.5353,15.5514,309000.0
2011-03-24 15:00:00,19.26,19.3,19.25,19.3,327000.0,15.5514,15.5837,15.5433,15.5837,327000.0
2011-03-24 15:30:00,19.3,19.3,19.25,19.26,406500.0,15.5837,15.5837,15.5433,15.5514,406500.0
2011-03-25 09:30:00,19.28,19.29,19.23,19.28,348000.0,15.6034,15.6115,15.563,15.6034,348000.0
2011-03-25 10:00:00,19.29,19.35,19.27,19.35,156500.0,15.6115,15.6601,15.5953,15.6601,156500.0
2011-03-25 10:30:00,19.35,19.46,19.35,19.45,367500.0,15.6601,15.7491,15.6601,15.741,367500.0
2011-03-25 11:00:00,19.46,19.49,19.45,19.46,499000.0,15.7491,15.7734,15.741,15.7491,499000.0
2011-03-25 11:30:00,19.47,19.51,19.46,19.5,265000.0,15.7572,15.7896,15.7491,15.7815,265000.0
2011-03-25 12:00:00,19.5,19.52,19.49,19.51,285500.0,15.7815,15.7977,15.7734,15.7896,285500.0
2011-03-25 12:30:00,19.5,19.51,19.47,19.47,205500.0,15.7815,15.7896,15.7572,15.7572,205500.0
2011-03-25 13:00:00,19.47,19.47,19.45,19.47,206000.0,15.7572,15.7572,15.741,15.7572,206000.0
2011-03-25 13:30:00,19.47,19.49,19.44,19.45,154000.0,15.7572,15.7734,15.7329,15.741,154000.0
2011-03-25 14:00:00,19.45,19.46,19.42,19.43,140500.0,15.741,15.7491,15.7167,15.7248,140500.0
2011-03-25 14:30:00,19.43,19.44,19.41,19.44,177500.0,15.7248,15.7329,15.7086,15.7329,177500.0
2011-03-25 15:00:00,19.43,19.45,19.39,19.39,216000.0,15.7248,15.741,15.6925,15.6925,216000.0
2011-03-25 15:30:00,19.4,19.42,19.36,19.37,363000.0,15.7006,15.7167,15.6682,15.6763,363000.0
2011-03-28 09:30:00,19.42,19.45,19.38,19.44,687500.0,15.7167,15.741,15.6844,15.7329,687500.0
2011-03-28 10:00:00,19.44,19.47,19.42,19.43,302000.0,15.7329,15.7572,15.7167,15.7248,302000.0
2011-03-28 10:30:00,19.43,19.46,19.38,19.4,171000.0,15.7248,15.7491,15.6844,15.7006,171000.0
2011-03-28 11:00:00,19.4,19.4,19.36,19.38,157500.0,15.7006,15.7006,15.6682,15.6844,157500.0
2011-03-28 11:30:00,19.39,19.4,19.34,19.37,160500.0,15.6925,15.7006,15.652,15.6763,160500.0
2011-03-28 12:00:00,19.37,19.39,19.36,19.36,142500.0,15.6763,15.6925,15.6682,15.6682,142500.0
2011-03-28 12:30:00,19.35,19.38,19.35,19.37,140500.0,15.6601,15.6844,15.6601,15.6763,140500.0
2011-03-28 13:00:00,19.37,19.39,19.36,19.37,102000.0,15.6763,15.6925,15.6682,15.6763,102000.0
2011-03-28 13:30:00,19.37,19.37,19.36,19.36,158000.0,15.6763,15.6763,15.6682,15.6682,158000.0
2011-03-28 14:00:00,19.36,19.37,19.35,19.36,179500.0,15.6682,15.6763,15.6601,15.6682,179500.0
2011-03-28 14:30:00,19.37,19.39,19.33,19.35,368000.0,15.6763,15.6925,15.6439,15.6601,368000.0
2011-03-28 15:00:00,19.35,19.37,19.33,19.34,469000.0,15.6601,15.6763,15.6439,15.652,469000.0
2011-03-28 15:30:00,19.34,19.35,19.28,19.29,783000.0,15.652,15.6601,15.6034,15.6115,783000.0
2011-03-29 09:30:00,19.28,19.3,19.18,19.25,236000.0,15.6034,15.6196,15.5225,15.5792,236000.0
2011-03-29 10:00:00,19.24,19.36,19.22,19.34,242000.0,15.5711,15.6682,15.5549,15.652,242000.0
2011-03-29 10:30:00,19.35,19.37,19.32,19.36,516500.0,15.6601,15.6763,15.6358,15.6682,516500.0
2011-03-29 11:00:00,19.36,19.43,19.35,19.43,209000.0,15.6682,15.7248,15.6601,15.7248,209000.0
2011-03-29 11:30:00,19.43,19.44,19.41,19.42,112000.0,15.7248,15.7329,15.7086,15.7167,112000.0
2011-03-29 12:00:00,19.43,19.44,19.42,19.42,133000.0,15.7248,15.7329,15.7167,15.7167,133000.0
2011-03-29 12:30:00,19.42,19.43,19.4,19.42,171000.0,15.7167,15.7248,15.7006,15.7167,171000.0
2011-03-29 13:00:00,19.42,19.43,19.41,19.41,104500.0,15.7167,15.7248,15.7086,15.7086,104500.0
2011-03-29 13:30:00,19.41,19.43,19.41,19.42,93000.0,15.7086,15.7248,15.7086,15.7167,93000.0
2011-03-29 14:00:00,19.42,19.45,19.41,19.43,133000.0,15.7167,15.741,15.7086,15.7248,133000.0
2011-03-29 14:30:00,19.43,19.46,19.42,19.46,230500.0,15.7248,15.7491,15.7167,15.7491,230500.0
2011-03-29 15:00:00,19.46,19.47,19.45,19.46,196500.0,15.7491,15.7572,15.741,15.7491,196500.0
2011-03-29 15:30:00,19.46,19.47,19.44,19.45,476000.0,15.7491,15.7572,15.7329,15.741,476000.0
2011-03-30 09:30:00,19.56,19.6,19.55,19.59,758000.0,15.83,15.8624,15.8219,15.8543,758000.0
2011-03-30 10:00:00,19.59,19.6,19.53,19.53,283000.0,15.8543,15.8624,15.8058,15.8058,283000.0
2011-03-30 10:30:00,19.53,19.61,19.53,19.61,331000.0,15.8058,15.8705,15.8058,15.8705,331000.0
2011-03-30 11:00:00,19.61,19.61,19.58,19.6,166500.0,15.8705,15.8705,15.8462,15.8624,166500.0
2011-03-30 11:30:00,19.6,19.64,19.6,19.63,197000.0,15.8624,15.8948,15.8624,15.8867,197000.0
2011-03-30 12:00:00,19.63,19.67,19.63,19.67,230500.0,15.8867,15.9191,15.8867,15.9191,230500.0
2011-03-30 12:30:00,19.66,19.67,19.66,19.66,166500.0,15.911,15.9191,15.911,15.911,166500.0
2011-03-30 13:00:00,19.67,19.68,19.67,19.68,250000.0,15.9191,15.9272,15.9191,15.9272,250000.0
2011-03-30 13:30:00,19.68,19.68,19.65,19.66,227500.0,15.9272,15.9272,15.9029,15.911,227500.0
2011-03-30 14:00:00,19.66,19.68,19.66,19.68,703500.0,15.911,15.9272,15.911,15.9272,703500.0
2011-03-30 14:30:00,19.68,19.69,19.65,19.66,346000.0,15.9272,15.9352,15.9029,15.911,346000.0
2011-03-30 15:00:00,19.66,19.68,19.66,19.67,337000.0,15.911,15.9272,15.911,15.9191,337000.0
2011-03-30 15:30:00,19.66,19.68,19.65,19.65,744000.0,15.911,15.9272,15.9029,15.9029,744000.0
2011-03-31 09:30:00,19.63,19.7,19.63,19.65,370500.0,15.8867,15.9433,15.8867,15.9029,370500.0
2011-03-31 10:00:00,19.65,19.68,19.63,19.67,205500.0,15.9029,15.9272,15.8867,15.9191,205500.0
2011-03-31 10:30:00,19.67,19.7,19.67,19.69,229500.0,15.9191,15.9433,15.9191,15.9352,229500.0
2011-03-31 11:00:00,19.71,19.71,19.67,19.67,129000.0,15.9514,15.9514,15.9191,15.9191,129000.0
2011-03-31 11:30:00,19.67,19.69,19.65,19.69,202500.0,15.9191,15.9352,15.9029,15.9352,202500.0
2011-03-31 12:00:00,19.69,19.73,19.69,19.72,227000.0,15.9352,15.9676,15.9352,15.9595,227000.0
2011-03-31 12:30:00,19.73,19.74,19.71,19.73,285500.0,15.9676,15.9757,15.9514,15.9676,285500.0
2011-03-31 13:00:00,19.73,19.74,19.73,19.74,168000.0,15.9676,15.9757,15.9676,15.9757,168000.0
2011-03-31 13:30:00,19.73,19.75,19.73,19.74,129000.0,15.9676,15.9838,15.9676,15.9757,129000.0
2011-03-31 14:00:00,19.73,19.76,19.73,19.74,354000.0,15.9676,15.9919,15.9676,15.9757,354000.0
2011-03-31 14:30:00,19.74,19.76,19.73,19.76,187000.0,15.9757,15.9919,15.9676,15.9919,187000.0
2011-03-31 15:00:00,19.76,19.76,19.75,19.75,298000.0,15.9919,15.9919,15.9838,15.9838,298000.0
2011-03-31 15:30:00,19.75,19.75,19.73,19.74,821500.0,15.9838,15.9838,15.9676,15.9757,821500.0
2011-04-01 09:30:00,19.86,19.9,19.81,19.83,629500.0,16.0728,16.1052,16.0324,16.0486,629500.0
2011-04-01 10:00:00,19.83,19.91,19.83,19.89,197500.0,16.0486,16.1133,16.0486,16.0971,197500.0
2011-04-01 10:30:00,19.89,19.92,19.87,19.89,194000.0,16.0971,16.1214,16.0809,16.0971,194000.0
2011-04-01 11:00:00,19.89,19.91,19.88,19.9,709000.0,16.0971,16.1133,16.089,16.1052,709000.0
2011-04-01 11:30:00,19.9,19.93,19.9,19.91,803000.0,16.1052,16.1295,16.1052,16.1133,803000.0
2011-04-01 12:00:00,19.91,19.92,19.91,19.92,813500.0,16.1133,16.1214,16.1133,16.1214,813500.0
2011-04-01 12:30:00,19.92,19.92,19.9,19.92,578000.0,16.1214,16.1214,16.1052,16.1214,578000.0
2011-04-01 13:00:00,19.92,19.92,19.9,19.91,486500.0,16.1214,16.1214,16.1052,16.1133,486500.0
2011-04-01 13:30:00,19.91,19.93,19.91,19.93,808500.0,16.1133,16.1295,16.1133,16.1295,808500.0
2011-04-01 14:00:00,19.93,19.93,19.91,19.91,733000.0,16.1295,16.1295,16.1133,16.1133,733000.0
2011-04-01 14:30:00,19.91,19.91,19.84,19.86,967000.0,16.1133,16.1133,16.0566,16.0728,967000.0
2011-04-01 15:00:00,19.86,19.86,19.8,19.84,673000.0,16.0728,16.0728,16.0243,16.0566,673000.0
2011-04-01 15:30:00,19.84,19.89,19.84,19.89,1022500.0,16.0566,16.0971,16.0566,16.0971,1022500.0
2011-04-04 09:30:00,19.93,19.97,19.88,19.9,702000.0,16.1295,16.1619,16.089,16.1052,702000.0
2011-04-04 10:00:00,19.9,19.92,19.88,19.9,254500.0,16.1052,16.1214,16.089,16.1052,254500.0
2011-04-04 10:30:00,19.9,19.93,19.9,19.91,535000.0,16.1052,16.1295,16.1052,16.1133,535000.0
2011-04-04 11:00:00,19.91,19.93,19.9,19.93,388000.0,16.1133,16.1295,16.1052,16.1295,388000.0
2011-04-04 11:30:00,19.93,19.94,19.92,19.93,816500.0,16.1295,16.1376,16.1214,16.1295,816500.0
2011-04-04 12:00:00,19.93,19.93,19.92,19.93,77500.0,16.1295,16.1295,16.1214,16.1295,77500.0
2011-04-04 12:30:00,19.93,19.93,19.9,19.91,357500.0,16.1295,16.1295,16.1052,16.1133,357500.0
2011-04-04 13:00:00,19.91,19.92,19.9,19.91,88000.0,16.1133,16.1214,16.1052,16.1133,88000.0
2011-04-04 13:30:00,19.91,19.91,19.84,19.86,308500.0,16.1133,16.1133,16.0566,16.0728,308500.0
2011-04-04 14:00:00,19.87,19.88,19.85,19.87,318500.0,16.0809,16.089,16.0647,16.0809,318500.0
2011-04-04 14:30:00,19.88,19.89,19.86,19.86,158500.0,16.089,16.0971,16.0728,16.0728,158500.0
2011-04-04 15:00:00,19.86,19.9,19.84,19.89,469000.0,16.0728,16.1052,16.0566,16.0971,469000.0
2011-04-04 15:30:00,19.89,19.92,19.87,19.89,443500.0,16.0971,16.1214,16.0809,16.0971,443500.0
2011-04-05 09:30:00,19.86,19.93,19.86,19.91,264000.0,16.0728,16.1295,16.0728,16.1133,264000.0
2011-04-05 10:00:00,19.9,19.97,19.87,19.96,270000.0,16.1052,16.1619,16.0809,16.1538,270000.0
2011-04-05 10:30:00,19.97,19.99,19.96,19.97,568500.0,16.1619,16.178,16.1538,16.1619,568500.0
2011-04-05 11:00:00,19.97,20.0,19.96,19.99,415000.0,16.1619,16.1861,16.1538,16.178,415000.0
2011-04-05 11:30:00,19.99,20.05,19.98,20.04,205000.0,16.178,16.2266,16.1699,16.2185,205000.0
2011-04-05 12:00:00,20.04,20.04,20.03,20.03,66500.0,16.2185,16.2185,16.2104,16.2104,66500.0
2011-04-05 12:30:00,20.03,20.06,20.03,20.04,261000.0,16.2104,16.2347,16.2104,16.2185,261000.0
2011-04-05 13:00:00,20.05,20.07,20.04,20.05,107000.0,16.2266,16.2428,16.2185,16.2266,107000.0
2011-04-05 13:30:00,20.05,20.05,20.04,20.04,87500.0,16.2266,16.2266,16.2185,16.2185,87500.0
2011-04-05 14:00:00,20.04,20.05,20.01,20.03,217000.0,16.2185,16.2266,16.1942,16.2104,217000.0
2011-04-05 14:30:00,20.03,20.03,20.0,20.02,458500.0,16.2104,16.2104,16.1861,16.2023,458500.0
2011-04-05 15:00:00,20.01,20.02,19.97,19.99,238500.0,16.1942,16.2023,16.1619,16.178,238500.0
2011-04-05 15:30:00,19.99,20.0,19.97,19.97,434500.0,16.178,16.1861,16.1619,16.1619,434500.0
2011-04-06 09:30:00,20.08,20.13,20.04,20.05,426000.0,16.2509,16.2913,16.2185,16.2266,426000.0
2011-04-06 10:00:00,20.05,20.07,20.0,20.02,362500.0,16.2266,16.2428,16.1861,16.2023,362500.0
2011-04-06 10:30:00,20.01,20.04,19.99,19.99,189500.0,16.1942,16.2185,16.178,16.178,189500.0
2011-04-06 11:00:00,19.99,19.99,19.93,19.95,225000.0,16.178,16.178,16.1295,16.1457,225000.0
2011-04-06 11:30:00,19.95,19.96,19.9,19.9,181000.0,16.1457,16.1538,16.1052,16.1052,181000.0
2011-04-06 12:00:00,19.9,19.95,19.9,19.94,235500.0,16.1052,16.1457,16.1052,16.1376,235500.0
2011-04-06 12:30:00,19.93,19.94,19.91,19.92,214500.0,16.1295,16.1376,16.1133,16.1214,214500.0
2011-04-06 13:00:00,19.92,19.95,19.92,19.95,232500.0,16.1214,16.1457,16.1214,16.1457,232500.0
2011-04-06 13:30:00,19.95,19.97,19.94,19.97,186000.0,16.1457,16.1619,16.1376,16.1619,186000.0
2011-04-06 14:00:00,19.97,19.99,19.96,19.98,345000.0,16.1619,16.178,16.1538,16.1699,345000.0
2011-04-06 14:30:00,19.98,20.01,19.98,20.0,171000.0,16.1699,16.1942,16.1699,16.1861,171000.0
2011-04-06 15:00:00,20.0,20.0,19.97,19.98,285500.0,16.1861,16.1861,16.1619,16.1699,285500.0
2011-04-06 15:30:00,19.97,19.99,19.97,19.98,230000.0,16.1619,16.178,16.1619,16.1699,230000.0
2011-04-07 09:30:00,19.99,20.04,19.96,20.03,205500.0,16.178,16.2185,16.1538,16.2104,205500.0
2011-04-07 10:00:00,20.03,20.05,19.96,19.96,145500.0,16.2104,16.2266,16.1538,16.1538,145500.0
2011-04-07 10:30:00,19.96,19.97,19.82,19.92,345000.0,16.1538,16.1619,16.0405,16.1214,345000.0
2011-04-07 11:00:00,19.93,19.96,19.9,19.91,391500.0,16.1295,16.1538,16.1052,16.1133,391500.0
2011-04-07 11:30:00,19.91,19.91,19.83,19.9,179000.0,16.1133,16.1133,16.0486,16.1052,179000.0
2011-04-07 12:00:00,19.9,19.94,19.89,19.93,169500.0,16.1052,16.1376,16.0971,16.1295,169500.0
2011-04-07 12:30:00,19.93,19.97,19.92,19.95,431000.0,16.1295,16.1619,16.1214,16.1457,431000.0
2011-04-07 13:00:00,19.95,19.97,19.9,19.9,816500.0,16.1457,16.1619,16.1052,16.1052,816500.0
2011-04-07 13:30:00,19.9,19.92,19.87,19.89,123000.0,16.1052,16.1214,16.0809,16.0971,123000.0
2011-04-07 14:00:00,19.89,19.91,19.87,19.87,146000.0,16.0971,16.1133,16.0809,16.0809,146000.0
2011-04-07 14:30:00,19.87,19.91,19.87,19.9,150500.0,16.0809,16.1133,16.0809,16.1052,150500.0
2011-04-07 15:00:00,19.9,19.9,19.87,19.88,305000.0,16.1052,16.1052,16.0809,16.089,305000.0
2011-04-07 15:30:00,19.88,19.9,19.86,19.87,332500.0,16.089,16.1052,16.0728,16.0809,332500.0
2011-04-08 09:30:00,19.97,20.0,19.88,19.91,276000.0,16.1619,16.1861,16.089,16.1133,276000.0
2011-04-08 10:00:00,19.92,19.92,19.84,19.85,179500.0,16.1214,16.1214,16.0566,16.0647,179500.0
2011-04-08 10:30:00,19.86,19.88,19.82,19.82,249500.0,16.0728,16.089,16.0405,16.0405,249500.0
2011-04-08 11:00:00,19.82,19.82,19.79,19.8,433500.0,16.0405,16.0405,16.0162,16.0243,433500.0
2011-04-08 11:30:00,19.79,19.84,19.79,19.81,100000.0,16.0162,16.0566,16.0162,16.0324,100000.0
2011-04-08 12:00:00,19.82,19.83,19.8,19.82,105000.0,16.0405,16.0486,16.0243,16.0405,105000.0
2011-04-08 12:30:00,19.82,19.83,19.78,19.79,174000.0,16.0405,16.0486,16.0081,16.0162,174000.0
2011-04-08 13:00:00,19.79,19.8,19.78,19.79,94000.0,16.0162,16.0243,16.0081,16.0162,94000.0
2011-04-08 13:30:00,19.8,19.8,19.78,19.78,149000.0,16.0243,16.0243,16.0081,16.0081,149000.0
2011-04-08 14:00:00,19.78,19.79,19.74,19.74,108000.0,16.0081,16.0162,15.9757,15.9757,108000.0
2011-04-08 14:30:00,19.74,19.74,19.63,19.63,293000.0,15.9757,15.9757,15.8867,15.8867,293000.0
2011-04-08 15:00:00,19.62,19.67,19.62,19.66,287000.0,15.8786,15.9191,15.8786,15.911,287000.0
2011-04-08 15:30:00,19.66,19.72,19.66,19.72,221500.0,15.911,15.9595,15.911,15.9595,221500.0
2011-04-11 09:30:00,19.76,19.79,19.7,19.74,379500.0,15.9919,16.0162,15.9433,15.9757,379500.0
2011-04-11 10:00:00,19.75,19.75,19.66,19.67,207500.0,15.9838,15.9838,15.911,15.9191,207500.0
2011-04-11 10:30:00,19.66,19.72,19.65,19.7,130000.0,15.911,15.9595,15.9029,15.9433,130000.0
2011-04-11 11:00:00,19.71,19.75,19.69,19.7,107000.0,15.9514,15.9838,15.9352,15.9433,107000.0
2011-04-11 11:30:00,19.69,19.69,19.65,19.65,45000.0,15.9352,15.9352,15.9029,15.9029,45000.0
2011-04-11 12:00:00,19.66,19.66,19.63,19.66,90500.0,15.911,15.911,15.8867,15.911,90500.0
2011-04-11 12:30:00,19.66,19.66,19.59,19.59,158500.0,15.911,15.911,15.8543,15.8543,158500.0
2011-04-11 13:00:00,19.59,19.62,19.58,19.61,90500.0,15.8543,15.8786,15.8462,15.8705,90500.0
2011-04-11 13:30:00,19.61,19.62,19.59,19.61,113500.0,15.8705,15.8786,15.8543,15.8705,113500.0
2011-04-11 14:00:00,19.61,19.63,19.6,19.62,143000.0,15.8705,15.8867,15.8624,15.8786,143000.0
2011-04-11 14:30:00,19.62,19.63,19.56,19.57,172000.0,15.8786,15.8867,15.83,15.8381,172000.0
2011-04-11 15:00:00,19.57,19.57,19.52,19.55,212000.0,15.8381,15.8381,15.7977,15.8219,212000.0
2011-04-11 15:30:00,19.54,19.59,19.54,19.58,190500.0,15.8139,15.8543,15.8139,15.8462,190500.0
2011-04-12 09:30:00,19.48,19.55,19.45,19.46,323000.0,15.7653,15.8219,15.741,15.7491,323000.0
2011-04-12 10:00:00,19.46,19.47,19.4,19.44,363500.0,15.7491,15.7572,15.7006,15.7329,363500.0
2011-04-12 10:30:00,19.43,19.43,19.36,19.36,294000.0,15.7248,15.7248,15.6682,15.6682,294000.0
2011-04-12 11:00:00,19.36,19.38,19.35,19.38,151000.0,15.6682,15.6844,15.6601,15.6844,151000.0
2011-04-12 11:30:00,19.38,19.41,19.37,19.37,63000.0,15.6844,15.7086,15.6763,15.6763,63000.0
2011-04-12 12:00:00,19.38,19.39,19.37,19.38,717000.0,15.6844,15.6925,15.6763,15.6844,717000.0
2011-04-12 12:30:00,19.38,19.41,19.37,19.4,147000.0,15.6844,15.7086,15.6763,15.7006,147000.0
2011-04-12 13:00:00,19.39,19.41,19.37,19.4,94500.0,15.6925,15.7086,15.6763,15.7006,94500.0
2011-04-12 13:30:00,19.41,19.43,19.39,19.42,103500.0,15.7086,15.7248,15.6925,15.7167,103500.0
2011-04-12 14:00:00,19.41,19.47,19.41,19.44,364000.0,15.7086,15.7572,15.7086,15.7329,364000.0
2011-04-12 14:30:00,19.44,19.45,19.39,19.39,262500.0,15.7329,15.741,15.6925,15.6925,262500.0
2011-04-12 15:00:00,19.4,19.41,19.36,19.37,218000.0,15.7006,15.7086,15.6682,15.6763,218000.0
2011-04-12 15:30:00,19.36,19.39,19.35,19.39,375000.0,15.6682,15.6925,15.6601,15.6925,375000.0
2011-04-13 09:30:00,19.5,19.55,19.44,19.45,339000.0,15.7815,15.8219,15.7329,15.741,339000.0
2011-04-13 10:00:00,19.45,19.48,19.41,19.47,325500.0,15.741,15.7653,15.7086,15.7572,325500.0
2011-04-13 10:30:00,19.47,19.52,19.45,19.5,188000.0,15.7572,15.7977,15.741,15.7815,188000.0
2011-04-13 11:00:00,19.5,19.5,19.43,19.44,279500.0,15.7815,15.7815,15.7248,15.7329,279500.0
2011-04-13 11:30:00,19.44,19.45,19.39,19.39,398500.0,15.7329,15.741,15.6925,15.6925,398500.0
2011-04-13 12:00:00,19.39,19.45,19.38,19.42,221000.0,15.6925,15.741,15.6844,15.7167,221000.0
2011-04-13 12:30:00,19.42,19.42,19.35,19.37,343000.0,15.7167,15.7167,15.6601,15.6763,343000.0
2011-04-13 13:00:00,19.37,19.4,19.36,19.37,200000.0,15.6763,15.7006,15.6682,15.6763,200000.0
2011-04-13 13:30:00,19.38,19.39,19.34,19.36,217000.0,15.6844,15.6925,15.652,15.6682,217000.0
2011-04-13 14:00:00,19.36,19.42,19.36,19.41,297500.0,15.6682,15.7167,15.6682,15.7086,297500.0
2011-04-13 14:30:00,19.41,19.47,19.4,19.46,565000.0,15.7086,15.7572,15.7006,15.7491,565000.0
2011-04-13 15:00:00,19.46,19.49,19.46,19.47,838500.0,15.7491,15.7734,15.7491,15.7572,838500.0
2011-04-13 15:30:00,19.47,19.47,19.45,19.45,555500.0,15.7572,15.7572,15.741,15.741,555500.0
2011-04-14 09:30:00,19.31,19.37,19.27,19.36,288500.0,15.6277,15.6763,15.5953,15.6682,288500.0
2011-04-14 10:00:00,19.37,19.45,19.36,19.43,364500.0,15.6763,15.741,15.6682,15.7248,364500.0
2011-04-14 10:30:00,19.44,19.45,19.41,19.41,115500.0,15.7329,15.741,15.7086,15.7086,115500.0
2011-04-14 11:00:00,19.41,19.43,19.36,19.38,307000.0,15.7086,15.7248,15.6682,15.6844,307000.0
2011-04-14 11:30:00,19.38,19.4,19.35,19.39,234500.0,15.6844,15.7006,15.6601,15.6925,234500.0
2011-04-14 12:00:00,19.39,19.43,19.39,19.43,158000.0,15.6925,15.7248,15.6925,15.7248,158000.0
2011-04-14 12:30:00,19.43,19.45,19.42,19.44,92500.0,15.7248,15.741,15.7167,15.7329,92500.0
2011-04-14 13:00:00,19.44,19.45,19.4,19.41,141500.0,15.7329,15.741,15.7006,15.7086,141500.0
2011-04-14 13:30:00,19.42,19.42,19.37,19.38,99000.0,15.7167,15.7167,15.6763,15.6844,99000.0
2011-04-14 14:00:00,19.39,19.43,19.38,19.41,189000.0,15.6925,15.7248,15.6844,15.7086,189000.0
2011-04-14 14:30:00,19.41,19.45,19.41,19.44,263000.0,15.7086,15.741,15.7086,15.7329,263000.0
2011-04-14 15:00:00,19.44,19.48,19.43,19.47,318000.0,15.7329,15.7653,15.7248,15.7572,318000.0
2011-04-14 15:30:00,19.47,19.48,19.45,19.46,433000.0,15.7572,15.7653,15.741,15.7491,433000.0
2011-04-15 09:30:00,19.48,19.49,19.43,19.49,276500.0,15.7653,15.7734,15.7248,15.7734,276500.0
2011-04-15 10:00:00,19.49,19.55,19.48,19.51,314000.0,15.7734,15.8219,15.7653,15.7896,314000.0
2011-04-15 10:30:00,19.52,19.54,19.45,19.53,189000.0,15.7977,15.8139,15.741,15.8058,189000.0
2011-04-15 11:00:00,19.54,19.59,19.52,19.59,295500.0,15.8139,15.8543,15.7977,15.8543,295500.0
2011-04-15 11:30:00,19.6,19.62,19.59,19.61,1029000.0,15.8624,15.8786,15.8543,15.8705,1029000.0
2011-04-15 12:00:00,19.6,19.64,19.6,19.62,143000.0,15.8624,15.8948,15.8624,15.8786,143000.0
2011-04-15 12:30:00,19.62,19.65,19.61,19.64,330500.0,15.8786,15.9029,15.8705,15.8948,330500.0
2011-04-15 13:00:00,19.65,19.65,19.61,19.61,131500.0,15.9029,15.9029,15.8705,15.8705,131500.0
2011-04-15 13:30:00,19.61,19.62,19.61,19.62,94000.0,15.8705,15.8786,15.8705,15.8786,94000.0
2011-04-15 14:00:00,19.61,19.64,19.61,19.63,139500.0,15.8705,15.8948,15.8705,15.8867,139500.0
2011-04-15 14:30:00,19.63,19.65,19.63,19.64,114000.0,15.8867,15.9029,15.8867,15.8948,114000.0
2011-04-15 15:00:00,19.64,19.64,19.59,19.61,432500.0,15.8948,15.8948,15.8543,15.8705,432500.0
2011-04-15 15:30:00,19.61,19.63,19.59,19.63,482500.0,15.8705,15.8867,15.8543,15.8867,482500.0
2011-04-18 09:30:00,19.38,19.4,19.26,19.29,762000.0,15.6844,15.7006,15.5872,15.6115,762000.0
2011-04-18 10:00:00,19.3,19.32,19.22,19.28,533000.0,15.6196,15.6358,15.5549,15.6034,533000.0
2011-04-18 10:30:00,19.27,19.3,19.2,19.22,569000.0,15.5953,15.6196,15.5387,15.5549,569000.0
2011-04-18 11:00:00,19.22,19.24,19.19,19.22,315500.0,15.5549,15.5711,15.5306,15.5549,315500.0
2011-04-18 11:30:00,19.22,19.23,19.2,19.22,250000.0,15.5549,15.563,15.5387,15.5549,250000.0
2011-04-18 12:00:00,19.22,19.22,19.19,19.21,291500.0,15.5549,15.5549,15.5306,15.5468,291500.0
2011-04-18 12:30:00,19.21,19.21,19.16,19.17,662500.0,15.5468,15.5468,15.5063,15.5144,662500.0
2011-04-18 13:00:00,19.17,19.17,19.14,19.15,331000.0,15.5144,15.5144,15.4901,15.4982,331000.0
2011-04-18 13:30:00,19.15,19.2,19.14,19.2,272000.0,15.4982,15.5387,15.4901,15.5387,272000.0
2011-04-18 14:00:00,19.19,19.23,19.19,19.22,177500.0,15.5306,15.563,15.5306,15.5549,177500.0
2011-04-18 14:30:00,19.23,19.3,19.22,19.28,936500.0,15.563,15.6196,15.5549,15.6034,936500.0
2011-04-18 15:00:00,19.28,19.33,19.25,19.31,514000.0,15.6034,15.6439,15.5792,15.6277,514000.0
2011-04-18 15:30:00,19.31,19.33,19.26,19.3,823000.0,15.6277,15.6439,15.5872,15.6196,823000.0
2011-04-19 09:30:00,19.37,19.42,19.34,19.36,434500.0,15.6763,15.7167,15.652,15.6682,434500.0
2011-04-19 10:00:00,19.36,19.39,19.34,19.38,219000.0,15.6682,15.6925,15.652,15.6844,219000.0
2011-04-19 10:30:00,19.37,19.37,19.32,19.32,147500.0,15.6763,15.6763,15.6358,15.6358,147500.0
2011-04-19 11:00:00,19.33,19.33,19.27,19.28,402500.0,15.6439,15.6439,15.5953,15.6034,402500.0
2011-04-19 11:30:00,19.28,19.31,19.27,19.3,684500.0,15.6034,15.6277,15.5953,15.6196,684500.0
2011-04-19 12:00:00,19.3,19.32,19.29,19.3,67500.0,15.6196,15.6358,15.6115,15.6196,67500.0
2011-04-19 12:30:00,19.29,19.32,19.29,19.31,215500.0,15.6115,15.6358,15.6115,15.6277,215500.0
2011-04-19 13:00:00,19.31,19.36,19.31,19.35,195500.0,15.6277,15.6682,15.6277,15.6601,195500.0
2011-04-19 13:30:00,19.35,19.38,19.35,19.37,179000.0,15.6601,15.6844,15.6601,15.6763,179000.0
2011-04-19 14:00:00,19.37,19.37,19.35,19.35,70500.0,15.6763,15.6763,15.6601,15.6601,70500.0
2011-04-19 14:30:00,19.35,19.39,19.35,19.37,146500.0,15.6601,15.6925,15.6601,15.6763,146500.0
2011-04-19 15:00:00,19.37,19.4,19.37,19.38,301000.0,15.6763,15.7006,15.6763,15.6844,301000.0
2011-04-19 15:30:00,19.38,19.4,19.38,19.4,743000.0,15.6844,15.7006,15.6844,15.7006,743000.0
2011-04-20 09:30:00,19.68,19.72,19.65,19.65,488000.0,15.9272,15.9595,15.9029,15.9029,488000.0
2011-04-20 10:00:00,19.67,19.75,19.66,19.75,1218500.0,15.9191,15.9838,15.911,15.9838,1218500.0
2011-04-20 10:30:00,19.75,19.76,19.74,19.75,435000.0,15.9838,15.9919,15.9757,15.9838,435000.0
2011-04-20 11:00:00,19.75,19.75,19.71,19.73,367500.0,15.9838,15.9838,15.9514,15.9676,367500.0
2011-04-20 11:30:00,19.73,19.75,19.72,19.74,282000.0,15.9676,15.9838,15.9595,15.9757,282000.0
2011-04-20 12:00:00,19.74,19.74,19.72,19.72,271000.0,15.9757,15.9757,15.9595,15.9595,271000.0
2011-04-20 12:30:00,19.72,19.73,19.7,19.7,273500.0,15.9595,15.9676,15.9433,15.9433,273500.0
2011-04-20 13:00:00,19.7,19.71,19.67,19.69,215500.0,15.9433,15.9514,15.9191,15.9352,215500.0
2011-04-20 13:30:00,19.69,19.71,19.67,19.7,136000.0,15.9352,15.9514,15.9191,15.9433,136000.0
2011-04-20 14:00:00,19.7,19.7,19.68,19.7,88500.0,15.9433,15.9433,15.9272,15.9433,88500.0
2011-04-20 14:30:00,19.7,19.72,19.7,19.72,146500.0,15.9433,15.9595,15.9433,15.9595,146500.0
2011-04-20 15:00:00,19.72,19.73,19.71,19.73,275000.0,15.9595,15.9676,15.9514,15.9676,275000.0
2011-04-20 15:30:00,19.73,19.75,19.73,19.75,739500.0,15.9676,15.9838,15.9676,15.9838,739500.0
2011-04-21 09:30:00,19.85,19.85,19.77,19.8,255500.0,16.0647,16.0647,16.0,16.0243,255500.0
2011-04-21 10:00:00,19.8,19.81,19.75,19.79,257000.0,16.0243,16.0324,15.9838,16.0162,257000.0
2011-04-21 10:30:00,19.79,19.82,19.77,19.81,220500.0,16.0162,16.0405,16.0,16.0324,220500.0
2011-04-21 11:00:00,19.82,19.83,19.81,19.83,191000.0,16.0405,16.0486,16.0324,16.0486,191000.0
2011-04-21 11:30:00,19.83,19.84,19.82,19.83,137000.0,16.0486,16.0566,16.0405,16.0486,137000.0
2011-04-21 12:00:00,19.83,19.85,19.83,19.84,96500.0,16.0486,16.0647,16.0486,16.0566,96500.0
2011-04-21 12:30:00,19.84,19.87,19.84,19.87,225000.0,16.0566,16.0809,16.0566,16.0809,225000.0
2011-04-21 13:00:00,19.87,19.87,19.86,19.86,125500.0,16.0809,16.0809,16.0728,16.0728,125500.0
2011-04-21 13:30:00,19.86,19.87,19.85,19.86,129500.0,16.0728,16.0809,16.0647,16.0728,129500.0
2011-04-21 14:00:00,19.86,19.87,19.85,19.87,117500.0,16.0728,16.0809,16.0647,16.0809,117500.0
2011-04-21 14:30:00,19.87,19.87,19.85,19.86,174000.0,16.0809,16.0809,16.0647,16.0728,174000.0
2011-04-21 15:00:00,19.86,19.86,19.85,19.86,285000.0,16.0728,16.0728,16.0647,16.0728,285000.0
2011-04-21 15:30:00,19.86,19.88,19.85,19.87,411500.0,16.0728,16.089,16.0647,16.0809,411500.0
2011-04-25 09:30:00,19.86,19.89,19.84,19.88,310000.0,16.0728,16.0971,16.0566,16.089,310000.0
2011-04-25 10:00:00,19.89,19.9,19.81,19.83,166500.0,16.0971,16.1052,16.0324,16.0486,166500.0
2011-04-25 10:30:00,19.83,19.83,19.78,19.8,335000.0,16.0486,16.0486,16.0081,16.0243,335000.0
2011-04-25 11:00:00,19.8,19.8,19.76,19.79,102000.0,16.0243,16.0243,15.9919,16.0162,102000.0
2011-04-25 11:30:00,19.79,19.82,19.78,19.82,74000.0,16.0162,16.0405,16.0081,16.0405,74000.0
2011-04-25 12:00:00,19.81,19.83,19.81,19.83,102000.0,16.0324,16.0486,16.0324,16.0486,102000.0
2011-04-25 12:30:00,19.83,19.83,19.8,19.81,87500.0,16.0486,16.0486,16.0243,16.0324,87500.0
2011-04-25 13:00:00,19.81,19.84,19.81,19.84,158000.0,16.0324,16.0566,16.0324,16.0566,158000.0
2011-04-25 13:30:00,19.84,19.85,19.84,19.85,119500.0,16.0566,16.0647,16.0566,16.0647,119500.0
2011-04-25 14:00:00,19.85,19.87,19.85,19.86,319000.0,16.0647,16.0809,16.0647,16.0728,319000.0
2011-04-25 14:30:00,19.86,19.87,19.85,19.87,190000.0,16.0728,16.0809,16.0647,16.0809,190000.0
2011-04-25 15:00:00,19.86,19.86,19.84,19.86,131500.0,16.0728,16.0728,16.0566,16.0728,131500.0
2011-04-25 15:30:00,19.86,19.87,19.85,19.86,266000.0,16.0728,16.0809,16.0647,16.0728,266000.0
2011-04-26 09:30:00,19.92,20.0,19.92,19.98,242000.0,16.1214,16.1861,16.1214,16.1699,242000.0
2011-04-26 10:00:00,19.98,20.01,19.96,19.99,297500.0,16.1699,16.1942,16.1538,16.178,297500.0
2011-04-26 10:30:00,19.99,20.07,19.99,20.06,137500.0,16.178,16.2428,16.178,16.2347,137500.0
2011-04-26 11:00:00,20.07,20.08,20.05,20.07,195000.0,16.2428,16.2509,16.2266,16.2428,195000.0
2011-04-26 11:30:00,20.07,20.11,20.07,20.11,238500.0,16.2428,16.2752,16.2428,16.2752,238500.0
2011-04-26 12:00:00,20.1,20.12,20.09,20.09,185500.0,16.2671,16.2833,16.259,16.259,185500.0
2011-04-26 12:30:00,20.1,20.1,20.08,20.09,267000.0,16.2671,16.2671,16.2509,16.259,267000.0
2011-04-26 13:00:00,20.09,20.09,20.07,20.08,93000.0,16.259,16.259,16.2428,16.2509,93000.0
2011-04-26 13:30:00,20.08,20.08,20.06,20.08,158500.0,16.2509,16.2509,16.2347,16.2509,158500.0
2011-04-26 14:00:00,20.07,20.1,20.06,20.08,69000.0,16.2428,16.2671,16.2347,16.2509,69000.0
2011-04-26 14:30:00,20.08,20.09,20.06,20.07,189500.0,16.2509,16.259,16.2347,16.2428,189500.0
2011-04-26 15:00:00,20.07,20.09,20.06,20.07,222000.0,16.2428,16.259,16.2347,16.2428,222000.0
2011-04-26 15:30:00,20.07,20.07,20.05,20.06,448500.0,16.2428,16.2428,16.2266,16.2347,448500.0
2011-04-27 09:30:00,20.1,20.11,20.06,20.08,489000.0,16.2671,16.2752,16.2347,16.2509,489000.0
2011-04-27 10:00:00,20.07,20.07,20.0,20.01,264000.0,16.2428,16.2428,16.1861,16.1942,264000.0
2011-04-27 10:30:00,20.01,20.02,20.0,20.01,168000.0,16.1942,16.2023,16.1861,16.1942,168000.0
2011-04-27 11:00:00,20.01,20.03,20.01,20.02,115500.0,16.1942,16.2104,16.1942,16.2023,115500.0
2011-04-27 11:30:00,20.01,20.03,20.0,20.02,170500.0,16.1942,16.2104,16.1861,16.2023,170500.0
2011-04-27 12:00:00,20.02,20.03,20.01,20.03,116000.0,16.2023,16.2104,16.1942,16.2104,116000.0
2011-04-27 12:30:00,20.01,20.07,20.01,20.06,515000.0,16.1942,16.2428,16.1942,16.2347,515000.0
2011-04-27 13:00:00,20.05,20.07,20.04,20.05,149000.0,16.2266,16.2428,16.2185,16.2266,149000.0
2011-04-27 13:30:00,20.04,20.08,20.04,20.08,158500.0,16.2185,16.2509,16.2185,16.2509,158500.0
2011-04-27 14:00:00,20.08,20.09,20.04,20.04,213000.0,16.2509,16.259,16.2185,16.2185,213000.0
2011-04-27 14:30:00,20.04,20.1,20.04,20.1,425000.0,16.2185,16.2671,16.2185,16.2671,425000.0
2011-04-27 15:00:00,20.1,20.13,20.09,20.13,418000.0,16.2671,16.2913,16.259,16.2913,418000.0
2011-04-27 15:30:00,20.13,20.2,20.13,20.2,928500.0,16.2913,16.348,16.2913,16.348,928500.0
2011-04-28 09:30:00,20.18,20.24,20.15,20.23,415000.0,16.3318,16.3804,16.3075,16.3723,415000.0
2011-04-28 10:00:00,20.23,20.24,20.21,20.22,210500.0,16.3723,16.3804,16.3561,16.3642,210500.0
2011-04-28 10:30:00,20.22,20.25,20.21,20.25,141500.0,16.3642,16.3885,16.3561,16.3885,141500.0
2011-04-28 11:00:00,20.25,20.27,20.25,20.27,170500.0,16.3885,16.4046,16.3885,16.4046,170500.0
2011-04-28 11:30:00,20.26,20.27,20.21,20.22,188500.0,16.3966,16.4046,16.3561,16.3642,188500.0
2011-04-28 12:00:00,20.22,20.25,20.21,20.24,193000.0,16.3642,16.3885,16.3561,16.3804,193000.0
2011-04-28 12:30:00,20.24,20.25,20.22,20.23,163500.0,16.3804,16.3885,16.3642,16.3723,163500.0
2011-04-28 13:00:00,20.22,20.24,20.18,20.2,254000.0,16.3642,16.3804,16.3318,16.348,254000.0
2011-04-28 13:30:00,20.2,20.2,20.18,20.2,148500.0,16.348,16.348,16.3318,16.348,148500.0
2011-04-28 14:00:00,20.2,20.21,20.19,20.2,144500.0,16.348,16.3561,16.3399,16.348,144500.0
2011-04-28 14:30:00,20.2,20.24,20.2,20.23,219000.0,16.348,16.3804,16.348,16.3723,219000.0
2011-04-28 15:00:00,20.23,20.24,20.22,20.24,412500.0,16.3723,16.3804,16.3642,16.3804,412500.0
2011-04-28 15:30:00,20.25,20.28,20.22,20.23,1603000.0,16.3885,16.4127,16.3642,16.3723,1603000.0
2011-04-29 09:30:00,20.23,20.25,20.17,20.17,296000.0,16.3723,16.3885,16.3237,16.3237,296000.0
2011-04-29 10:00:00,20.18,20.2,20.17,20.2,124500.0,16.3318,16.348,16.3237,16.348,124500.0
2011-04-29 10:30:00,20.2,20.23,20.19,20.22,128500.0,16.348,16.3723,16.3399,16.3642,128500.0
2011-04-29 11:00:00,20.22,20.23,20.2,20.21,106500.0,16.3642,16.3723,16.348,16.3561,106500.0
2011-04-29 11:30:00,20.21,20.27,20.21,20.25,152000.0,16.3561,16.4046,16.3561,16.3885,152000.0
2011-04-29 12:00:00,20.25,20.28,20.25,20.28,77000.0,16.3885,16.4127,16.3885,16.4127,77000.0
2011-04-29 12:30:00,20.28,20.28,20.27,20.28,49000.0,16.4127,16.4127,16.4046,16.4127,49000.0
2011-04-29 13:00:00,20.28,20.3,20.28,20.29,147000.0,16.4127,16.4289,16.4127,16.4208,147000.0
2011-04-29 13:30:00,20.29,20.3,20.28,20.29,79000.0,16.4208,16.4289,16.4127,16.4208,79000.0
2011-04-29 14:00:00,20.28,20.29,20.28,20.28,117000.0,16.4127,16.4208,16.4127,16.4127,117000.0
2011-04-29 14:30:00,20.28,20.3,20.28,20.28,175000.0,16.4127,16.4289,16.4127,16.4127,175000.0
2011-04-29 15:00:00,20.27,20.28,20.25,20.26,485500.0,16.4046,16.4127,16.3885,16.3966,485500.0
2011-04-29 15:30:00,20.26,20.29,20.26,20.27,416000.0,16.3966,16.4208,16.3966,16.4046,416000.0
2011-05-02 09:30:00,20.34,20.35,20.28,20.3,505000.0,16.4613,16.4694,16.4127,16.4289,505000.0
2011-05-02 10:00:00,20.3,20.34,20.27,20.34,328500.0,16.4289,16.4613,16.4046,16.4613,328500.0
2011-05-02 10:30:00,20.34,20.35,20.32,20.32,331000.0,16.4613,16.4694,16.4451,16.4451,331000.0
2011-05-02 11:00:00,20.32,20.33,20.26,20.27,182500.0,16.4451,16.4532,16.3966,16.4046,182500.0
2011-05-02 11:30:00,20.26,20.26,20.23,20.23,146500.0,16.3966,16.3966,16.3723,16.3723,146500.0
2011-05-02 12:00:00,20.23,20.23,20.15,20.15,219500.0,16.3723,16.3723,16.3075,16.3075,219500.0
2011-05-02 12:30:00,20.15,20.19,20.13,20.17,251000.0,16.3075,16.3399,16.2913,16.3237,251000.0
2011-05-02 13:00:00,20.17,20.21,20.17,20.21,117000.0,16.3237,16.3561,16.3237,16.3561,117000.0
2011-05-02 13:30:00,20.21,20.23,20.21,20.22,61000.0,16.3561,16.3723,16.3561,16.3642,61000.0
2011-05-02 14:00:00,20.22,20.24,20.21,20.21,171000.0,16.3642,16.3804,16.3561,16.3561,171000.0
2011-05-02 14:30:00,20.21,20.23,20.19,20.19,162000.0,16.3561,16.3723,16.3399,16.3399,162000.0
2011-05-02 15:00:00,20.2,20.21,20.17,20.17,224000.0,16.348,16.3561,16.3237,16.3237,224000.0
2011-05-02 15:30:00,20.17,20.18,20.14,20.16,577500.0,16.3237,16.3318,16.2994,16.3156,577500.0
2011-05-03 09:30:00,20.12,20.14,20.04,20.13,327000.0,16.2833,16.2994,16.2185,16.2913,327000.0
2011-05-03 10:00:00,20.13,20.16,20.04,20.06,420000.0,16.2913,16.3156,16.2185,16.2347,420000.0
2011-05-03 10:30:00,20.05,20.06,19.97,20.0,1669000.0,16.2266,16.2347,16.1619,16.1861,1669000.0
2011-05-03 11:00:00,20.0,20.04,19.98,20.01,811500.0,16.1861,16.2185,16.1699,16.1942,811500.0
2011-05-03 11:30:00,20.01,20.03,19.99,20.0,1150000.0,16.1942,16.2104,16.178,16.1861,1150000.0
2011-05-03 12:00:00,20.0,20.02,19.98,19.98,503500.0,16.1861,16.2023,16.1699,16.1699,503500.0
2011-05-03 12:30:00,19.98,19.98,19.95,19.95,231500.0,16.1699,16.1699,16.1457,16.1457,231500.0
2011-05-03 13:00:00,19.95,19.97,19.9,19.9,279500.0,16.1457,16.1619,16.1052,16.1052,279500.0
2011-05-03 13:30:00,19.9,19.92,19.88,19.9,222500.0,16.1052,16.1214,16.089,16.1052,222500.0
2011-05-03 14:00:00,19.9,19.9,19.84,19.89,307500.0,16.1052,16.1052,16.0566,16.0971,307500.0
2011-05-03 14:30:00,19.89,19.9,19.84,19.86,2860500.0,16.0971,16.1052,16.0566,16.0728,2860500.0
2011-05-03 15:00:00,19.87,19.92,19.86,19.92,392500.0,16.0809,16.1214,16.0728,16.1214,392500.0
2011-05-03 15:30:00,19.92,19.96,19.91,19.96,1158000.0,16.1214,16.1538,16.1133,16.1538,1158000.0
2011-05-04 09:30:00,19.99,20.0,19.9,19.92,409000.0,16.178,16.1861,16.1052,16.1214,409000.0
2011-05-04 10:00:00,19.91,19.92,19.82,19.85,546000.0,16.1133,16.1214,16.0405,16.0647,546000.0
2011-05-04 10:30:00,19.84,19.87,19.77,19.81,266500.0,16.0566,16.0809,16.0,16.0324,266500.0
2011-05-04 11:00:00,19.81,19.82,19.72,19.76,302000.0,16.0324,16.0405,15.9595,15.9919,302000.0
2011-05-04 11:30:00,19.76,19.77,19.73,19.76,130500.0,15.9919,16.0,15.9676,15.9919,130500.0
2011-05-04 12:00:00,19.77,19.78,19.69,19.7,137500.0,16.0,16.0081,15.9352,15.9433,137500.0
2011-05-04 12:30:00,19.7,19.74,19.69,19.73,181500.0,15.9433,15.9757,15.9352,15.9676,181500.0
2011-05-04 13:00:00,19.73,19.77,19.72,19.76,164000.0,15.9676,16.0,15.9595,15.9919,164000.0
2011-05-04 13:30:00,19.76,19.82,19.75,19.81,300000.0,15.9919,16.0405,15.9838,16.0324,300000.0
2011-05-04 14:00:00,19.81,19.86,19.77,19.86,179000.0,16.0324,16.0728,16.0,16.0728,179000.0
2011-05-04 14:30:00,19.86,19.88,19.83,19.84,186500.0,16.0728,16.089,16.0486,16.0566,186500.0
2011-05-04 15:00:00,19.84,19.85,19.79,19.83,238000.0,16.0566,16.0647,16.0162,16.0486,238000.0
2011-05-04 15:30:00,19.83,19.83,19.78,19.78,629500.0,16.0486,16.0486,16.0081,16.0081,629500.0
2011-05-05 09:30:00,19.65,19.71,19.59,19.7,514500.0,15.9029,15.9514,15.8543,15.9433,514500.0
2011-05-05 10:00:00,19.7,19.78,19.69,19.7,387000.0,15.9433,16.0081,15.9352,15.9433,387000.0
2011-05-05 10:30:00,19.7,19.76,19.68,19.74,509500.0,15.9433,15.9919,15.9272,15.9757,509500.0
2011-05-05 11:00:00,19.74,19.76,19.67,19.73,352500.0,15.9757,15.9919,15.9191,15.9676,352500.0
2011-05-05 11:30:00,19.73,19.83,19.73,19.83,152000.0,15.9676,16.0486,15.9676,16.0486,152000.0
2011-05-05 12:00:00,19.84,19.9,19.84,19.87,88500.0,16.0566,16.1052,16.0566,16.0809,88500.0
2011-05-05 12:30:00,19.87,19.87,19.8,19.81,82000.0,16.0809,16.0809,16.0243,16.0324,82000.0
2011-05-05 13:00:00,19.8,19.85,19.8,19.84,52000.0,16.0243,16.0647,16.0243,16.0566,52000.0
2011-05-05 13:30:00,19.85,19.85,19.81,19.85,174500.0,16.0647,16.0647,16.0324,16.0647,174500.0
2011-05-05 14:00:00,19.85,19.87,19.81,19.87,65500.0,16.0647,16.0809,16.0324,16.0809,65500.0
2011-05-05 14:30:00,19.87,19.89,19.81,19.82,233000.0,16.0809,16.0971,16.0324,16.0405,233000.0
2011-05-05 15:00:00,19.81,19.82,19.62,19.62,818500.0,16.0324,16.0405,15.8786,15.8786,818500.0
2011-05-05 15:30:00,19.62,19.74,19.62,19.71,753500.0,15.8786,15.9757,15.8786,15.9514,753500.0
2011-05-06 09:30:00,19.91,19.97,19.85,19.88,630500.0,16.1133,16.1619,16.0647,16.089,630500.0
2011-05-06 10:00:00,19.9,19.91,19.85,19.89,319500.0,16.1052,16.1133,16.0647,16.0971,319500.0
2011-05-06 10:30:00,19.89,19.93,19.88,19.9,344500.0,16.0971,16.1295,16.089,16.1052,344500.0
2011-05-06 11:00:00,19.9,19.99,19.9,19.98,493500.0,16.1052,16.178,16.1052,16.1699,493500.0
2011-05-06 11:30:00,19.97,19.99,19.92,19.94,231500.0,16.1619,16.178,16.1214,16.1376,231500.0
2011-05-06 12:00:00,19.95,19.95,19.85,19.88,370000.0,16.1457,16.1457,16.0647,16.089,370000.0
2011-05-06 12:30:00,19.86,19.9,19.81,19.84,221000.0,16.0728,16.1052,16.0324,16.0566,221000.0
2011-05-06 13:00:00,19.86,19.88,19.76,19.79,397000.0,16.0728,16.089,15.9919,16.0162,397000.0
2011-05-06 13:30:00,19.78,19.81,19.78,19.79,164500.0,16.0081,16.0324,16.0081,16.0162,164500.0
2011-05-06 14:00:00,19.78,19.82,19.73,19.74,293000.0,16.0081,16.0405,15.9676,15.9757,293000.0
2011-05-06 14:30:00,19.73,19.74,19.67,19.7,209500.0,15.9676,15.9757,15.9191,15.9433,209500.0
2011-05-06 15:00:00,19.7,19.77,19.7,19.74,246000.0,15.9433,16.0,15.9433,15.9757,246000.0
2011-05-06 15:30:00,19.74,19.79,19.73,19.75,296000.0,15.9757,16.0162,15.9676,15.9838,296000.0
2011-05-09 09:30:00,19.74,19.81,19.73,19.79,238000.0,15.9757,16.0324,15.9676,16.0162,238000.0
2011-05-09 10:00:00,19.77,19.87,19.77,19.81,214000.0,16.0,16.0809,16.0,16.0324,214000.0
2011-05-09 10:30:00,19.79,19.85,19.78,19.84,249500.0,16.0162,16.0647,16.0081,16.0566,249500.0
2011-05-09 11:00:00,19.84,19.86,19.84,19.84,137000.0,16.0566,16.0728,16.0566,16.0566,137000.0
2011-05-09 11:30:00,19.86,19.9,19.83,19.89,127000.0,16.0728,16.1052,16.0486,16.0971,127000.0
2011-05-09 12:00:00,19.9,19.97,19.89,19.94,274000.0,16.1052,16.1619,16.0971,16.1376,274000.0
2011-05-09 12:30:00,19.94,19.96,19.93,19.93,330500.0,16.1376,16.1538,16.1295,16.1295,330500.0
2011-05-09 13:00:00,19.93,19.95,19.93,19.94,113000.0,16.1295,16.1457,16.1295,16.1376,113000.0
2011-05-09 13:30:00,19.93,19.97,19.93,19.96,147500.0,16.1295,16.1619,16.1295,16.1538,147500.0
2011-05-09 14:00:00,19.96,19.96,19.94,19.94,101000.0,16.1538,16.1538,16.1376,16.1376,101000.0
2011-05-09 14:30:00,19.95,19.98,19.92,19.94,265000.0,16.1457,16.1699,16.1214,16.1376,265000.0
2011-05-09 15:00:00,19.93,19.96,19.93,19.94,219000.0,16.1295,16.1538,16.1295,16.1376,219000.0
2011-05-09 15:30:00,19.94,19.96,19.92,19.94,675500.0,16.1376,16.1538,16.1214,16.1376,675500.0
2011-05-10 09:30:00,20.02,20.08,20.0,20.08,486000.0,16.2023,16.2509,16.1861,16.2509,486000.0
2011-05-10 10:00:00,20.08,20.11,20.04,20.09,369500.0,16.2509,16.2752,16.2185,16.259,369500.0
2011-05-10 10:30:00,20.1,20.12,20.08,20.11,181500.0,16.2671,16.2833,16.2509,16.2752,181500.0
2011-05-10 11:00:00,20.1,20.12,20.06,20.07,121000.0,16.2671,16.2833,16.2347,16.2428,121000.0
2011-05-10 11:30:00,20.07,20.11,20.06,20.09,90000.0,16.2428,16.2752,16.2347,16.259,90000.0
2011-05-10 12:00:00,20.1,20.11,20.09,20.1,89500.0,16.2671,16.2752,16.259,16.2671,89500.0
2011-05-10 12:30:00,20.1,20.12,20.09,20.11,123000.0,16.2671,16.2833,16.259,16.2752,123000.0
2011-05-10 13:00:00,20.11,20.11,20.08,20.11,86000.0,16.2752,16.2752,16.2509,16.2752,86000.0
2011-05-10 13:30:00,20.11,20.12,20.1,20.12,233000.0,16.2752,16.2833,16.2671,16.2833,233000.0
2011-05-10 14:00:00,20.11,20.13,20.1,20.12,210000.0,16.2752,16.2913,16.2671,16.2833,210000.0
2011-05-10 14:30:00,20.12,20.17,20.11,20.17,612500.0,16.2833,16.3237,16.2752,16.3237,612500.0
2011-05-10 15:00:00,20.17,20.2,20.16,20.18,462500.0,16.3237,16.348,16.3156,16.3318,462500.0
2011-05-10 15:30:00,20.19,20.19,20.15,20.16,407000.0,16.3399,16.3399,16.3075,16.3156,407000.0
2011-05-11 09:30:00,20.13,20.15,20.09,20.13,390500.0,16.2913,16.3075,16.259,16.2913,390500.0
2011-05-11 10:00:00,20.12,20.12,20.07,20.09,131500.0,16.2833,16.2833,16.2428,16.259,131500.0
2011-05-11 10:30:00,20.08,20.08,20.03,20.06,312500.0,16.2509,16.2509,16.2104,16.2347,312500.0
2011-05-11 11:00:00,20.06,20.08,20.05,20.07,164500.0,16.2347,16.2509,16.2266,16.2428,164500.0
2011-05-11 11:30:00,20.07,20.08,19.99,20.0,236500.0,16.2428,16.2509,16.178,16.1861,236500.0
2011-05-11 12:00:00,20.0,20.01,19.85,19.9,604500.0,16.1861,16.1942,16.0647,16.1052,604500.0
2011-05-11 12:30:00,19.9,19.94,19.88,19.93,392500.0,16.1052,16.1376,16.089,16.1295,392500.0
2011-05-11 13:00:00,19.93,19.94,19.9,19.9,264000.0,16.1295,16.1376,16.1052,16.1052,264000.0
2011-05-11 13:30:00,19.9,19.91,19.85,19.89,355000.0,16.1052,16.1133,16.0647,16.0971,355000.0
2011-05-11 14:00:00,19.89,19.9,19.86,19.88,289500.0,16.0971,16.1052,16.0728,16.089,289500.0
2011-05-11 14:30:00,19.88,19.93,19.87,19.9,251000.0,16.089,16.1295,16.0809,16.1052,251000.0
2011-05-11 15:00:00,19.9,19.97,19.89,19.95,242500.0,16.1052,16.1619,16.0971,16.1457,242500.0
2011-05-11 15:30:00,19.96,19.96,19.91,19.94,409500.0,16.1538,16.1538,16.1133,16.1376,409500.0
2011-05-12 09:30:00,19.85,19.87,19.75,19.83,343000.0,16.0647,16.0809,15.9838,16.0486,343000.0
2011-05-12 10:00:00,19.84,19.96,19.8,19.93,282500.0,16.0566,16.1538,16.0243,16.1295,282500.0
2011-05-12 10:30:00,19.93,19.94,19.86,19.88,258000.0,16.1295,16.1376,16.0728,16.089,258000.0
2011-05-12 11:00:00,19.88,20.01,19.86,20.0,278000.0,16.089,16.1942,16.0728,16.1861,278000.0
2011-05-12 11:30:00,20.0,20.07,20.0,20.04,259000.0,16.1861,16.2428,16.1861,16.2185,259000.0
2011-05-12 12:00:00,20.02,20.04,20.0,20.04,149500.0,16.2023,16.2185,16.1861,16.2185,149500.0
2011-05-12 12:30:00,20.04,20.05,20.0,20.05,192000.0,16.2185,16.2266,16.1861,16.2266,192000.0
2011-05-12 13:00:00,20.05,20.12,20.05,20.11,243000.0,16.2266,16.2833,16.2266,16.2752,243000.0
2011-05-12 13:30:00,20.11,20.11,20.07,20.09,171500.0,16.2752,16.2752,16.2428,16.259,171500.0
2011-05-12 14:00:00,20.09,20.12,20.06,20.07,194500.0,16.259,16.2833,16.2347,16.2428,194500.0
2011-05-12 14:30:00,20.08,20.1,20.04,20.05,358000.0,16.2509,16.2671,16.2185,16.2266,358000.0
2011-05-12 15:00:00,20.04,20.08,20.03,20.07,361000.0,16.2185,16.2509,16.2104,16.2428,361000.0
2011-05-12 15:30:00,20.06,20.09,20.05,20.06,379000.0,16.2347,16.259,16.2266,16.2347,379000.0
2011-05-13 09:30:00,20.08,20.1,20.0,20.02,429500.0,16.2509,16.2671,16.1861,16.2023,429500.0
2011-05-13 10:00:00,20.02,20.04,19.94,20.0,479500.0,16.2023,16.2185,16.1376,16.1861,479500.0
2011-05-13 10:30:00,20.0,20.08,20.0,20.03,213500.0,16.1861,16.2509,16.1861,16.2104,213500.0
2011-05-13 11:00:00,20.03,20.03,19.91,19.92,464500.0,16.2104,16.2104,16.1133,16.1214,464500.0
2011-05-13 11:30:00,19.92,19.95,19.89,19.91,181000.0,16.1214,16.1457,16.0971,16.1133,181000.0
2011-05-13 12:00:00,19.9,19.91,19.82,19.86,340000.0,16.1052,16.1133,16.0405,16.0728,340000.0
2011-05-13 12:30:00,19.86,19.89,19.86,19.87,107500.0,16.0728,16.0971,16.0728,16.0809,107500.0
2011-05-13 13:00:00,19.86,19.88,19.85,19.86,72500.0,16.0728,16.089,16.0647,16.0728,72500.0
2011-05-13 13:30:00,19.87,19.87,19.83,19.85,125500.0,16.0809,16.0809,16.0486,16.0647,125500.0
2011-05-13 14:00:00,19.85,19.91,19.84,19.9,94000.0,16.0647,16.1133,16.0566,16.1052,94000.0
2011-05-13 14:30:00,19.91,19.91,19.87,19.87,137500.0,16.1133,16.1133,16.0809,16.0809,137500.0
2011-05-13 15:00:00,19.87,19.89,19.85,19.86,252000.0,16.0809,16.0971,16.0647,16.0728,252000.0
2011-05-13 15:30:00,19.86,19.89,19.85,19.87,382500.0,16.0728,16.0971,16.0647,16.0809,382500.0
2011-05-16 09:30:00,19.77,19.83,19.72,19.78,481000.0,16.0,16.0486,15.9595,16.0081,481000.0
2011-05-16 10:00:00,19.78,19.85,19.78,19.82,228000.0,16.0081,16.0647,16.0081,16.0405,228000.0
2011-05-16 10:30:00,19.83,19.89,19.82,19.89,202000.0,16.0486,16.0971,16.0405,16.0971,202000.0
2011-05-16 11:00:00,19.9,19.95,19.89,19.9,203500.0,16.1052,16.1457,16.0971,16.1052,203500.0
2011-05-16 11:30:00,19.89,19.9,19.83,19.84,187500.0,16.0971,16.1052,16.0486,16.0566,187500.0
2011-05-16 12:00:00,19.84,19.84,19.8,19.83,211000.0,16.0566,16.0566,16.0243,16.0486,211000.0
2011-05-16 12:30:00,19.83,19.85,19.77,19.77,180000.0,16.0486,16.0647,16.0,16.0,180000.0
2011-05-16 13:00:00,19.76,19.78,19.74,19.78,126000.0,15.9919,16.0081,15.9757,16.0081,126000.0
2011-05-16 13:30:00,19.78,19.82,19.78,19.8,126500.0,16.0081,16.0405,16.0081,16.0243,126500.0
2011-05-16 14:00:00,19.8,19.84,19.76,19.76,121000.0,16.0243,16.0566,15.9919,15.9919,121000.0
2011-05-16 14:30:00,19.76,19.78,19.71,19.74,380000.0,15.9919,16.0081,15.9514,15.9757,380000.0
2011-05-16 15:00:00,19.75,19.77,19.73,19.73,415500.0,15.9838,16.0,15.9676,15.9676,415500.0
2011-05-16 15:30:00,19.73,19.74,19.66,19.68,443000.0,15.9676,15.9757,15.911,15.9272,443000.0
2011-05-17 09:30:00,19.55,19.62,19.52,19.6,710000.0,15.8219,15.8786,15.7977,15.8624,710000.0
2011-05-17 10:00:00,19.59,19.64,19.54,19.63,471500.0,15.8543,15.8948,15.8139,15.8867,471500.0
2011-05-17 10:30:00,19.63,19.64,19.5,19.51,520500.0,15.8867,15.8948,15.7815,15.7896,520500.0
2011-05-17 11:00:00,19.51,19.51,19.44,19.46,539000.0,15.7896,15.7896,15.7329,15.7491,539000.0
2011-05-17 11:30:00,19.47,19.47,19.42,19.46,585000.0,15.7572,15.7572,15.7167,15.7491,585000.0
2011-05-17 12:00:00,19.46,19.5,19.45,19.48,206500.0,15.7491,15.7815,15.741,15.7653,206500.0
2011-05-17 12:30:00,19.48,19.54,19.45,19.46,384500.0,15.7653,15.8139,15.741,15.7491,384500.0
2011-05-17 13:00:00,19.46,19.51,19.46,19.5,213000.0,15.7491,15.7896,15.7491,15.7815,213000.0
2011-05-17 13:30:00,19.5,19.52,19.49,19.51,453500.0,15.7815,15.7977,15.7734,15.7896,453500.0
2011-05-17 14:00:00,19.51,19.55,19.48,19.49,298000.0,15.7896,15.8219,15.7653,15.7734,298000.0
2011-05-17 14:30:00,19.49,19.56,19.47,19.56,257000.0,15.7734,15.83,15.7572,15.83,257000.0
2011-05-17 15:00:00,19.56,19.56,19.51,19.52,429000.0,15.83,15.83,15.7896,15.7977,429000.0
2011-05-17 15:30:00,19.52,19.56,19.52,19.55,308500.0,15.7977,15.83,15.7977,15.8219,308500.0
2011-05-18 09:30:00,19.56,19.64,19.53,19.6,522500.0,15.83,15.8948,15.8058,15.8624,522500.0
2011-05-18 10:00:00,19.6,19.66,19.59,19.65,241000.0,15.8624,15.911,15.8543,15.9029,241000.0
2011-05-18 10:30:00,19.65,19.72,19.65,19.7,295000.0,15.9029,15.9595,15.9029,15.9433,295000.0
2011-05-18 11:00:00,19.71,19.74,19.68,19.69,282500.0,15.9514,15.9757,15.9272,15.9352,282500.0
2011-05-18 11:30:00,19.68,19.72,19.68,19.71,105500.0,15.9272,15.9595,15.9272,15.9514,105500.0
2011-05-18 12:00:00,19.72,19.73,19.7,19.73,147000.0,15.9595,15.9676,15.9433,15.9676,147000.0
2011-05-18 12:30:00,19.73,19.76,19.73,19.75,166000.0,15.9676,15.9919,15.9676,15.9838,166000.0
2011-05-18 13:00:00,19.75,19.79,19.75,19.77,279500.0,15.9838,16.0162,15.9838,16.0,279500.0
2011-05-18 13:30:00,19.77,19.83,19.77,19.82,314000.0,16.0,16.0486,16.0,16.0405,314000.0
2011-05-18 14:00:00,19.82,19.85,19.79,19.8,427000.0,16.0405,16.0647,16.0162,16.0243,427000.0
2011-05-18 14:30:00,19.8,19.82,19.79,19.8,202000.0,16.0243,16.0405,16.0162,16.0243,202000.0
2011-05-18 15:00:00,19.8,19.85,19.79,19.85,263000.0,16.0243,16.0647,16.0162,16.0647,263000.0
2011-05-18 15:30:00,19.85,19.87,19.83,19.85,430000.0,16.0647,16.0809,16.0486,16.0647,430000.0
2011-05-19 09:30:00,19.95,19.98,19.91,19.95,278500.0,16.1457,16.1699,16.1133,16.1457,278500.0
2011-05-19 10:00:00,19.94,19.94,19.84,19.89,450500.0,16.1376,16.1376,16.0566,16.0971,450500.0
2011-05-19 10:30:00,19.88,19.89,19.75,19.76,413500.0,16.089,16.0971,15.9838,15.9919,413500.0
2011-05-19 11:00:00,19.76,19.78,19.74,19.78,213000.0,15.9919,16.0081,15.9757,16.0081,213000.0
2011-05-19 11:30:00,19.78,19.79,19.77,19.78,139500.0,16.0081,16.0162,16.0,16.0081,139500.0
2011-05-19 12:00:00,19.78,19.87,19.78,19.87,165500.0,16.0081,16.0809,16.0081,16.0809,165500.0
2011-05-19 12:30:00,19.88,19.89,19.86,19.87,217000.0,16.089,16.0971,16.0728,16.0809,217000.0
2011-05-19 13:00:00,19.87,19.92,19.87,19.91,353000.0,16.0809,16.1214,16.0809,16.1133,353000.0
2011-05-19 13:30:00,19.92,19.93,19.89,19.92,254000.0,16.1214,16.1295,16.0971,16.1214,254000.0
2011-05-19 14:00:00,19.92,19.93,19.86,19.86,223000.0,16.1214,16.1295,16.0728,16.0728,223000.0
2011-05-19 14:30:00,19.86,19.88,19.84,19.87,251000.0,16.0728,16.089,16.0566,16.0809,251000.0
2011-05-19 15:00:00,19.87,19.89,19.87,19.89,221000.0,16.0809,16.0971,16.0809,16.0971,221000.0
2011-05-19 15:30:00,19.89,19.91,19.88,19.88,527500.0,16.0971,16.1133,16.089,16.089,527500.0
2011-05-20 09:30:00,19.83,19.83,19.71,19.72,259000.0,16.0486,16.0486,15.9514,15.9595,259000.0
2011-05-20 10:00:00,19.7,19.74,19.68,19.73,179500.0,15.9433,15.9757,15.9272,15.9676,179500.0
2011-05-20 10:30:00,19.73,19.74,19.62,19.64,231500.0,15.9676,15.9757,15.8786,15.8948,231500.0
2011-05-20 11:00:00,19.64,19.68,19.64,19.67,166500.0,15.8948,15.9272,15.8948,15.9191,166500.0
2011-05-20 11:30:00,19.68,19.72,19.67,19.67,92000.0,15.9272,15.9595,15.9191,15.9191,92000.0
2011-05-20 12:00:00,19.67,19.78,19.67,19.78,146500.0,15.9191,16.0081,15.9191,16.0081,146500.0
2011-05-20 12:30:00,19.78,19.8,19.77,19.78,257000.0,16.0081,16.0243,16.0,16.0081,257000.0
2011-05-20 13:00:00,19.77,19.8,19.77,19.79,77000.0,16.0,16.0243,16.0,16.0162,77000.0
2011-05-20 13:30:00,19.79,19.84,19.79,19.82,133000.0,16.0162,16.0566,16.0162,16.0405,133000.0
2011-05-20 14:00:00,19.82,19.83,19.79,19.81,92000.0,16.0405,16.0486,16.0162,16.0324,92000.0
2011-05-20 14:30:00,19.81,19.82,19.78,19.78,131000.0,16.0324,16.0405,16.0081,16.0081,131000.0
2011-05-20 15:00:00,19.78,19.79,19.76,19.77,135000.0,16.0081,16.0162,15.9919,16.0,135000.0
2011-05-20 15:30:00,19.78,19.8,19.71,19.72,398000.0,16.0081,16.0243,15.9514,15.9595,398000.0
2011-05-23 09:30:00,19.45,19.46,19.38,19.43,1825500.0,15.741,15.7491,15.6844,15.7248,1825500.0
2011-05-23 10:00:00,19.43,19.47,19.41,19.43,450000.0,15.7248,15.7572,15.7086,15.7248,450000.0
2011-05-23 10:30:00,19.43,19.48,19.43,19.44,257500.0,15.7248,15.7653,15.7248,15.7329,257500.0
2011-05-23 11:00:00,19.43,19.47,19.42,19.45,406500.0,15.7248,15.7572,15.7167,15.741,406500.0
2011-05-23 11:30:00,19.44,19.45,19.39,19.42,281000.0,15.7329,15.741,15.6925,15.7167,281000.0
2011-05-23 12:00:00,19.41,19.42,19.38,19.41,388500.0,15.7086,15.7167,15.6844,15.7086,388500.0
2011-05-23 12:30:00,19.42,19.44,19.41,19.43,247500.0,15.7167,15.7329,15.7086,15.7248,247500.0
2011-05-23 13:00:00,19.43,19.43,19.4,19.4,120500.0,15.7248,15.7248,15.7006,15.7006,120500.0
2011-05-23 13:30:00,19.4,19.44,19.4,19.43,144000.0,15.7006,15.7329,15.7006,15.7248,144000.0
2011-05-23 14:00:00,19.44,19.48,19.43,19.46,181500.0,15.7329,15.7653,15.7248,15.7491,181500.0
2011-05-23 14:30:00,19.46,19.51,19.46,19.48,305500.0,15.7491,15.7896,15.7491,15.7653,305500.0
2011-05-23 15:00:00,19.48,19.49,19.44,19.45,441000.0,15.7653,15.7734,15.7329,15.741,441000.0
2011-05-23 15:30:00,19.45,19.46,19.41,19.42,937000.0,15.741,15.7491,15.7086,15.7167,937000.0
2011-05-24 09:30:00,19.47,19.5,19.44,19.49,234500.0,15.7572,15.7815,15.7329,15.7734,234500.0
2011-05-24 10:00:00,19.52,19.52,19.47,19.48,225500.0,15.7977,15.7977,15.7572,15.7653,225500.0
2011-05-24 10:30:00,19.47,19.48,19.39,19.4,139000.0,15.7572,15.7653,15.6925,15.7006,139000.0
2011-05-24 11:00:00,19.41,19.45,19.4,19.4,82500.0,15.7086,15.741,15.7006,15.7006,82500.0
2011-05-24 11:30:00,19.4,19.43,19.37,19.38,116500.0,15.7006,15.7248,15.6763,15.6844,116500.0
2011-05-24 12:00:00,19.37,19.38,19.34,19.35,143000.0,15.6763,15.6844,15.652,15.6601,143000.0
2011-05-24 12:30:00,19.35,19.37,19.33,19.35,76500.0,15.6601,15.6763,15.6439,15.6601,76500.0
2011-05-24 13:00:00,19.35,19.38,19.33,19.33,104000.0,15.6601,15.6844,15.6439,15.6439,104000.0
2011-05-24 13:30:00,19.33,19.36,19.3,19.36,128000.0,15.6439,15.6682,15.6196,15.6682,128000.0
2011-05-24 14:00:00,19.36,19.4,19.35,19.4,82500.0,15.6682,15.7006,15.6601,15.7006,82500.0
2011-05-24 14:30:00,19.41,19.41,19.38,19.39,73500.0,15.7086,15.7086,15.6844,15.6925,73500.0
2011-05-24 15:00:00,19.39,19.42,19.39,19.41,156500.0,15.6925,15.7167,15.6925,15.7086,156500.0
2011-05-24 15:30:00,19.41,19.41,19.36,19.36,482500.0,15.7086,15.7086,15.6682,15.6682,482500.0
2011-05-25 09:30:00,19.3,19.39,19.28,19.36,365000.0,15.6196,15.6925,15.6034,15.6682,365000.0
2011-05-25 10:00:00,19.36,19.37,19.31,19.36,121000.0,15.6682,15.6763,15.6277,15.6682,121000.0
2011-05-25 10:30:00,19.36,19.43,19.35,19.39,427500.0,15.6682,15.7248,15.6601,15.6925,427500.0
2011-05-25 11:00:00,19.4,19.45,19.4,19.44,422500.0,15.7006,15.741,15.7006,15.7329,422500.0
2011-05-25 11:30:00,19.44,19.5,19.44,19.48,328000.0,15.7329,15.7815,15.7329,15.7653,328000.0
2011-05-25 12:00:00,19.47,19.49,19.45,19.46,122500.0,15.7572,15.7734,15.741,15.7491,122500.0
2011-05-25 12:30:00,19.46,19.48,19.45,19.48,86500.0,15.7491,15.7653,15.741,15.7653,86500.0
2011-05-25 13:00:00,19.48,19.48,19.43,19.43,99000.0,15.7653,15.7653,15.7248,15.7248,99000.0
2011-05-25 13:30:00,19.43,19.46,19.43,19.44,71500.0,15.7248,15.7491,15.7248,15.7329,71500.0
2011-05-25 14:00:00,19.44,19.49,19.44,19.49,146000.0,15.7329,15.7734,15.7329,15.7734,146000.0
2011-05-25 14:30:00,19.49,19.5,19.47,19.49,161500.0,15.7734,15.7815,15.7572,15.7734,161500.0
2011-05-25 15:00:00,19.5,19.55,19.49,19.54,236000.0,15.7815,15.8219,15.7734,15.8139,236000.0
2011-05-25 15:30:00,19.54,19.55,19.5,19.5,329500.0,15.8139,15.8219,15.7815,15.7815,329500.0
2011-05-26 09:30:00,19.44,19.52,19.43,19.44,296000.0,15.7329,15.7977,15.7248,15.7329,296000.0
2011-05-26 10:00:00,19.45,19.52,19.43,19.51,136000.0,15.741,15.7977,15.7248,15.7896,136000.0
2011-05-26 10:30:00,19.51,19.54,19.46,19.48,338500.0,15.7896,15.8139,15.7491,15.7653,338500.0
2011-05-26 11:00:00,19.47,19.53,19.46,19.53,106000.0,15.7572,15.8058,15.7491,15.8058,106000.0
2011-05-26 11:30:00,19.54,19.56,19.51,19.55,169500.0,15.8139,15.83,15.7896,15.8219,169500.0
2011-05-26 12:00:00,19.56,19.57,19.54,19.57,111500.0,15.83,15.8381,15.8139,15.8381,111500.0
2011-05-26 12:30:00,19.57,19.62,19.56,19.61,90500.0,15.8381,15.8786,15.83,15.8705,90500.0
2011-05-26 13:00:00,19.61,19.65,19.61,19.64,175500.0,15.8705,15.9029,15.8705,15.8948,175500.0
2011-05-26 13:30:00,19.64,19.64,19.62,19.62,87000.0,15.8948,15.8948,15.8786,15.8786,87000.0
2011-05-26 14:00:00,19.62,19.67,19.62,19.66,143500.0,15.8786,15.9191,15.8786,15.911,143500.0
2011-05-26 14:30:00,19.66,19.69,19.66,19.68,158500.0,15.911,15.9352,15.911,15.9272,158500.0
2011-05-26 15:00:00,19.68,19.68,19.64,19.68,146000.0,15.9272,15.9272,15.8948,15.9272,146000.0
2011-05-26 15:30:00,19.69,19.7,19.66,19.67,428500.0,15.9352,15.9433,15.911,15.9191,428500.0
2011-05-27 09:30:00,19.76,19.81,19.75,19.8,157000.0,15.9919,16.0324,15.9838,16.0243,157000.0
2011-05-27 10:00:00,19.8,19.8,19.73,19.8,200500.0,16.0243,16.0243,15.9676,16.0243,200500.0
2011-05-27 10:30:00,19.8,19.83,19.78,19.83,190000.0,16.0243,16.0486,16.0081,16.0486,190000.0
2011-05-27 11:00:00,19.83,19.85,19.82,19.83,193500.0,16.0486,16.0647,16.0405,16.0486,193500.0
2011-05-27 11:30:00,19.83,19.85,19.81,19.83,95500.0,16.0486,16.0647,16.0324,16.0486,95500.0
2011-05-27 12:00:00,19.83,19.83,19.8,19.82,85500.0,16.0486,16.0486,16.0243,16.0405,85500.0
2011-05-27 12:30:00,19.82,19.83,19.8,19.81,63000.0,16.0405,16.0486,16.0243,16.0324,63000.0
2011-05-27 13:00:00,19.8,19.82,19.79,19.8,119000.0,16.0243,16.0405,16.0162,16.0243,119000.0
2011-05-27 13:30:00,19.8,19.8,19.79,19.8,61000.0,16.0243,16.0243,16.0162,16.0243,61000.0
2011-05-27 14:00:00,19.8,19.81,19.78,19.8,67500.0,16.0243,16.0324,16.0081,16.0243,67500.0
2011-05-27 14:30:00,19.8,19.82,19.77,19.77,66000.0,16.0243,16.0405,16.0,16.0,66000.0
2011-05-27 15:00:00,19.77,19.8,19.76,19.8,138000.0,16.0,16.0243,15.9919,16.0243,138000.0
2011-05-27 15:30:00,19.8,19.81,19.79,19.8,309500.0,16.0243,16.0324,16.0162,16.0243,309500.0
2011-05-31 09:30:00,20.0,20.01,19.89,19.89,480500.0,16.1861,16.1942,16.0971,16.0971,480500.0
2011-05-31 10:00:00,19.89,19.9,19.83,19.86,209000.0,16.0971,16.1052,16.0486,16.0728,209000.0
2011-05-31 10:30:00,19.86,19.88,19.83,19.87,133500.0,16.0728,16.089,16.0486,16.0809,133500.0
2011-05-31 11:00:00,19.86,19.9,19.86,19.9,173000.0,16.0728,16.1052,16.0728,16.1052,173000.0
2011-05-31 11:30:00,19.9,19.93,19.87,19.88,120000.0,16.1052,16.1295,16.0809,16.089,120000.0
2011-05-31 12:00:00,19.88,19.9,19.85,19.87,135000.0,16.089,16.1052,16.0647,16.0809,135000.0
2011-05-31 12:30:00,19.86,19.88,19.83,19.87,133000.0,16.0728,16.089,16.0486,16.0809,133000.0
2011-05-31 13:00:00,19.87,19.91,19.87,19.89,95000.0,16.0809,16.1133,16.0809,16.0971,95000.0
2011-05-31 13:30:00,19.89,19.94,19.89,19.94,106000.0,16.0971,16.1376,16.0971,16.1376,106000.0
2011-05-31 14:00:00,19.94,19.94,19.92,19.92,185000.0,16.1376,16.1376,16.1214,16.1214,185000.0
2011-05-31 14:30:00,19.92,19.94,19.91,19.93,99000.0,16.1214,16.1376,16.1133,16.1295,99000.0
2011-05-31 15:00:00,19.93,19.94,19.92,19.93,248500.0,16.1295,16.1376,16.1214,16.1295,248500.0
2011-05-31 15:30:00,19.93,20.01,19.92,20.0,521000.0,16.1295,16.1942,16.1214,16.1861,521000.0
2011-06-01 09:30:00,19.99,20.02,19.94,19.94,288000.0,16.178,16.2023,16.1376,16.1376,288000.0
2011-06-01 10:00:00,19.93,19.93,19.85,19.89,203500.0,16.1295,16.1295,16.0647,16.0971,203500.0
2011-06-01 10:30:00,19.89,19.9,19.79,19.82,290000.0,16.0971,16.1052,16.0162,16.0405,290000.0
2011-06-01 11:00:00,19.82,19.84,19.79,19.83,141000.0,16.0405,16.0566,16.0162,16.0486,141000.0
2011-06-01 11:30:00,19.83,19.83,19.79,19.81,200000.0,16.0486,16.0486,16.0162,16.0324,200000.0
2011-06-01 12:00:00,19.81,19.82,19.7,19.71,395500.0,16.0324,16.0405,15.9433,15.9514,395500.0
2011-06-01 12:30:00,19.72,19.75,19.7,19.71,98500.0,15.9595,15.9838,15.9433,15.9514,98500.0
2011-06-01 13:00:00,19.71,19.73,19.63,19.64,318500.0,15.9514,15.9676,15.8867,15.8948,318500.0
2011-06-01 13:30:00,19.64,19.69,19.62,19.69,703500.0,15.8948,15.9352,15.8786,15.9352,703500.0
2011-06-01 14:00:00,19.68,19.68,19.62,19.62,510000.0,15.9272,15.9272,15.8786,15.8786,510000.0
2011-06-01 14:30:00,19.62,19.63,19.59,19.61,1478500.0,15.8786,15.8867,15.8543,15.8705,1478500.0
2011-06-01 15:00:00,19.61,19.63,19.56,19.58,2149000.0,15.8705,15.8867,15.83,15.8462,2149000.0
2011-06-01 15:30:00,19.58,19.58,19.49,19.51,1497000.0,15.8462,15.8462,15.7734,15.7896,1497000.0
2011-06-02 09:30:00,19.54,19.61,19.47,19.58,475000.0,15.8139,15.8705,15.7572,15.8462,475000.0
2011-06-02 10:00:00,19.6,19.62,19.54,19.55,206500.0,15.8624,15.8786,15.8139,15.8219,206500.0
2011-06-02 10:30:00,19.56,19.6,19.54,19.54,291000.0,15.83,15.8624,15.8139,15.8139,291000.0
2011-06-02 11:00:00,19.54,19.55,19.46,19.47,301500.0,15.8139,15.8219,15.7491,15.7572,301500.0
2011-06-02 11:30:00,19.46,19.46,19.4,19.44,283500.0,15.7491,15.7491,15.7006,15.7329,283500.0
2011-06-02 12:00:00,19.43,19.45,19.4,19.43,194000.0,15.7248,15.741,15.7006,15.7248,194000.0
2011-06-02 12:30:00,19.44,19.49,19.4,19.47,202000.0,15.7329,15.7734,15.7006,15.7572,202000.0
2011-06-02 13:00:00,19.48,19.51,19.47,19.49,188500.0,15.7653,15.7896,15.7572,15.7734,188500.0
2011-06-02 13:30:00,19.49,19.5,19.44,19.5,315500.0,15.7734,15.7815,15.7329,15.7815,315500.0
2011-06-02 14:00:00,19.49,19.52,19.44,19.46,369000.0,15.7734,15.7977,15.7329,15.7491,369000.0
2011-06-02 14:30:00,19.46,19.51,19.46,19.51,267500.0,15.7491,15.7896,15.7491,15.7896,267500.0
2011-06-02 15:00:00,19.52,19.53,19.49,19.5,312500.0,15.7977,15.8058,15.7734,15.7815,312500.0
2011-06-02 15:30:00,19.5,19.51,19.46,19.48,412500.0,15.7815,15.7896,15.7491,15.7653,412500.0
2011-06-03 09:30:00,19.21,19.28,19.2,19.27,492500.0,15.5468,15.6034,15.5387,15.5953,492500.0
2011-06-03 10:00:00,19.27,19.36,19.27,19.35,359500.0,15.5953,15.6682,15.5953,15.6601,359500.0
2011-06-03 10:30:00,19.35,19.43,19.35,19.38,531500.0,15.6601,15.7248,15.6601,15.6844,531500.0
2011-06-03 11:00:00,19.38,19.39,19.31,19.32,394500.0,15.6844,15.6925,15.6277,15.6358,394500.0
2011-06-03 11:30:00,19.32,19.35,19.29,19.34,386000.0,15.6358,15.6601,15.6115,15.652,386000.0
2011-06-03 12:00:00,19.35,19.37,19.33,19.36,112500.0,15.6601,15.6763,15.6439,15.6682,112500.0
2011-06-03 12:30:00,19.36,19.4,19.35,19.39,259500.0,15.6682,15.7006,15.6601,15.6925,259500.0
2011-06-03 13:00:00,19.38,19.39,19.36,19.36,135500.0,15.6844,15.6925,15.6682,15.6682,135500.0
2011-06-03 13:30:00,19.37,19.37,19.34,19.34,129000.0,15.6763,15.6763,15.652,15.652,129000.0
2011-06-03 14:00:00,19.34,19.34,19.31,19.31,191500.0,15.652,15.652,15.6277,15.6277,191500.0
2011-06-03 14:30:00,19.31,19.32,19.26,19.26,314000.0,15.6277,15.6358,15.5872,15.5872,314000.0
2011-06-03 15:00:00,19.26,19.27,19.22,19.24,439500.0,15.5872,15.5953,15.5549,15.5711,439500.0
2011-06-03 15:30:00,19.24,19.29,19.22,19.22,522500.0,15.5711,15.6115,15.5549,15.5549,522500.0
2011-06-06 09:30:00,19.2,19.23,19.13,19.14,1039000.0,15.5387,15.563,15.482,15.4901,1039000.0
2011-06-06 10:00:00,19.15,19.15,19.03,19.09,219000.0,15.4982,15.4982,15.4011,15.4497,219000.0
2011-06-06 10:30:00,19.09,19.1,19.03,19.05,256000.0,15.4497,15.4578,15.4011,15.4173,256000.0
2011-06-06 11:00:00,19.05,19.11,19.05,19.11,611000.0,15.4173,15.4659,15.4173,15.4659,611000.0
2011-06-06 11:30:00,19.11,19.13,19.09,19.1,141500.0,15.4659,15.482,15.4497,15.4578,141500.0
2011-06-06 12:00:00,19.1,19.11,19.08,19.09,118000.0,15.4578,15.4659,15.4416,15.4497,118000.0
2011-06-06 12:30:00,19.09,19.1,19.07,19.08,54000.0,15.4497,15.4578,15.4335,15.4416,54000.0
2011-06-06 13:00:00,19.08,19.1,19.06,19.07,94500.0,15.4416,15.4578,15.4254,15.4335,94500.0
2011-06-06 13:30:00,19.07,19.07,19.01,19.04,281500.0,15.4335,15.4335,15.3849,15.4092,281500.0
2011-06-06 14:00:00,19.05,19.07,19.03,19.04,179500.0,15.4173,15.4335,15.4011,15.4092,179500.0
2011-06-06 14:30:00,19.04,19.06,18.99,19.01,494000.0,15.4092,15.4254,15.3687,15.3849,494000.0
2011-06-06 15:00:00,19.01,19.02,18.94,18.95,474500.0,15.3849,15.393,15.3283,15.3364,474500.0
2011-06-06 15:30:00,18.95,19.0,18.94,18.95,396000.0,15.3364,15.3768,15.3283,15.3364,396000.0
2011-06-07 09:30:00,19.04,19.05,18.99,19.03,678500.0,15.4092,15.4173,15.3687,15.4011,678500.0
2011-06-07 10:00:00,19.05,19.12,19.05,19.08,284000.0,15.4173,15.4739,15.4173,15.4416,284000.0
2011-06-07 10:30:00,19.08,19.13,19.06,19.11,215000.0,15.4416,15.482,15.4254,15.4659,215000.0
2011-06-07 11:00:00,19.12,19.12,19.07,19.07,252500.0,15.4739,15.4739,15.4335,15.4335,252500.0
2011-06-07 11:30:00,19.07,19.08,19.04,19.08,266500.0,15.4335,15.4416,15.4092,15.4416,266500.0
2011-06-07 12:00:00,19.08,19.1,19.07,19.09,143500.0,15.4416,15.4578,15.4335,15.4497,143500.0
2011-06-07 12:30:00,19.09,19.1,19.07,19.1,119500.0,15.4497,15.4578,15.4335,15.4578,119500.0
2011-06-07 13:00:00,19.1,19.13,19.09,19.1,172000.0,15.4578,15.482,15.4497,15.4578,172000.0
2011-06-07 13:30:00,19.11,19.12,19.11,19.12,75000.0,15.4659,15.4739,15.4659,15.4739,75000.0
2011-06-07 14:00:00,19.12,19.15,19.12,19.15,151500.0,15.4739,15.4982,15.4739,15.4982,151500.0
2011-06-07 14:30:00,19.15,19.15,19.11,19.13,226000.0,15.4982,15.4982,15.4659,15.482,226000.0
2011-06-07 15:00:00,19.13,19.14,19.08,19.1,174500.0,15.482,15.4901,15.4416,15.4578,174500.0
2011-06-07 15:30:00,19.1,19.11,19.02,19.02,300500.0,15.4578,15.4659,15.393,15.393,300500.0
2011-06-08 09:30:00,18.96,19.0,18.86,18.87,415500.0,15.3445,15.3768,15.2635,15.2716,415500.0
2011-06-08 10:00:00,18.87,18.97,18.87,18.94,192500.0,15.2716,15.3525,15.2716,15.3283,192500.0
2011-06-08 10:30:00,18.95,18.98,18.9,18.94,187500.0,15.3364,15.3606,15.2959,15.3283,187500.0
2011-06-08 11:00:00,18.95,18.99,18.89,18.89,468500.0,15.3364,15.3687,15.2878,15.2878,468500.0
2011-06-08 11:30:00,18.89,18.97,18.89,18.96,158500.0,15.2878,15.3525,15.2878,15.3445,158500.0
2011-06-08 12:00:00,18.96,18.96,18.89,18.91,165500.0,15.3445,15.3445,15.2878,15.304,165500.0
2011-06-08 12:30:00,18.91,18.94,18.9,18.94,112000.0,15.304,15.3283,15.2959,15.3283,112000.0
2011-06-08 13:00:00,18.95,18.96,18.92,18.93,161500.0,15.3364,15.3445,15.3121,15.3202,161500.0
2011-06-08 13:30:00,18.93,18.93,18.83,18.85,239500.0,15.3202,15.3202,15.2392,15.2554,239500.0
2011-06-08 14:00:00,18.85,18.89,18.84,18.84,192500.0,15.2554,15.2878,15.2473,15.2473,192500.0
2011-06-08 14:30:00,18.85,18.92,18.85,18.9,254500.0,15.2554,15.3121,15.2554,15.2959,254500.0
2011-06-08 15:00:00,18.9,18.9,18.83,18.84,226000.0,15.2959,15.2959,15.2392,15.2473,226000.0
2011-06-08 15:30:00,18.84,18.87,18.83,18.85,389000.0,15.2473,15.2716,15.2392,15.2554,389000.0
2011-06-09 09:30:00,18.87,18.87,18.8,18.86,316500.0,15.2716,15.2716,15.215,15.2635,316500.0
2011-06-09 10:00:00,18.86,18.91,18.86,18.88,187000.0,15.2635,15.304,15.2635,15.2797,187000.0
2011-06-09 10:30:00,18.87,18.94,18.87,18.93,227000.0,15.2716,15.3283,15.2716,15.3202,227000.0
2011-06-09 11:00:00,18.93,18.93,18.87,18.89,308500.0,15.3202,15.3202,15.2716,15.2878,308500.0
2011-06-09 11:30:00,18.88,18.95,18.88,18.93,688500.0,15.2797,15.3364,15.2797,15.3202,688500.0
2011-06-09 12:00:00,18.92,18.97,18.92,18.93,126000.0,15.3121,15.3525,15.3121,15.3202,126000.0
2011-06-09 12:30:00,18.93,18.96,18.93,18.94,52000.0,15.3202,15.3445,15.3202,15.3283,52000.0
2011-06-09 13:00:00,18.94,18.97,18.94,18.96,90500.0,15.3283,15.3525,15.3283,15.3445,90500.0
2011-06-09 13:30:00,18.96,18.99,18.95,18.97,79000.0,15.3445,15.3687,15.3364,15.3525,79000.0
2011-06-09 14:00:00,18.97,18.99,18.97,18.97,110500.0,15.3525,15.3687,15.3525,15.3525,110500.0
2011-06-09 14:30:00,18.97,18.99,18.96,18.99,90000.0,15.3525,15.3687,15.3445,15.3687,90000.0
2011-06-09 15:00:00,18.99,19.0,18.97,18.97,154500.0,15.3687,15.3768,15.3525,15.3525,154500.0
2011-06-09 15:30:00,18.97,18.98,18.92,18.93,290500.0,15.3525,15.3606,15.3121,15.3202,290500.0
2011-06-10 09:30:00,18.82,18.86,18.77,18.78,1225500.0,15.2312,15.2635,15.1907,15.1988,1225500.0
2011-06-10 10:00:00,18.78,18.78,18.71,18.75,434000.0,15.1988,15.1988,15.1421,15.1745,434000.0
2011-06-10 10:30:00,18.75,18.75,18.67,18.68,850000.0,15.1745,15.1745,15.1098,15.1179,850000.0
2011-06-10 11:00:00,18.68,18.68,18.6,18.66,260500.0,15.1179,15.1179,15.0531,15.1017,260500.0
2011-06-10 11:30:00,18.66,18.68,18.63,18.68,141000.0,15.1017,15.1179,15.0774,15.1179,141000.0
2011-06-10 12:00:00,18.68,18.69,18.65,18.66,96500.0,15.1179,15.1259,15.0936,15.1017,96500.0
2011-06-10 12:30:00,18.66,18.7,18.66,18.69,88000.0,15.1017,15.134,15.1017,15.1259,88000.0
2011-06-10 13:00:00,18.69,18.69,18.65,18.66,578000.0,15.1259,15.1259,15.0936,15.1017,578000.0
2011-06-10 13:30:00,18.67,18.67,18.6,18.6,835500.0,15.1098,15.1098,15.0531,15.0531,835500.0
2011-06-10 14:00:00,18.62,18.73,18.62,18.7,221000.0,15.0693,15.1583,15.0693,15.134,221000.0
2011-06-10 14:30:00,18.7,18.76,18.69,18.76,180500.0,15.134,15.1826,15.1259,15.1826,180500.0
2011-06-10 15:00:00,18.77,18.77,18.72,18.73,446500.0,15.1907,15.1907,15.1502,15.1583,446500.0
2011-06-10 15:30:00,18.73,18.74,18.63,18.64,334500.0,15.1583,15.1664,15.0774,15.0855,334500.0
2011-06-13 09:30:00,18.66,18.77,18.64,18.74,781000.0,15.1017,15.1907,15.0855,15.1664,781000.0
2011-06-13 10:00:00,18.75,18.75,18.68,18.73,246000.0,15.1745,15.1745,15.1179,15.1583,246000.0
2011-06-13 10:30:00,18.73,18.73,18.65,18.66,184000.0,15.1583,15.1583,15.0936,15.1017,184000.0
2011-06-13 11:00:00,18.66,18.68,18.62,18.68,194000.0,15.1017,15.1179,15.0693,15.1179,194000.0
2011-06-13 11:30:00,18.67,18.67,18.59,18.61,102500.0,15.1098,15.1098,15.045,15.0612,102500.0
2011-06-13 12:00:00,18.6,18.62,18.56,18.56,149000.0,15.0531,15.0693,15.0207,15.0207,149000.0
2011-06-13 12:30:00,18.57,18.6,18.57,18.58,103500.0,15.0288,15.0531,15.0288,15.0369,103500.0
2011-06-13 13:00:00,18.57,18.6,18.51,18.59,173500.0,15.0288,15.0531,14.9803,15.045,173500.0
2011-06-13 13:30:00,18.59,18.68,18.59,18.68,69500.0,15.045,15.1179,15.045,15.1179,69500.0
2011-06-13 14:00:00,18.68,18.72,18.67,18.67,145000.0,15.1179,15.1502,15.1098,15.1098,145000.0
2011-06-13 14:30:00,18.67,18.69,18.63,18.65,202000.0,15.1098,15.1259,15.0774,15.0936,202000.0
2011-06-13 15:00:00,18.65,18.67,18.62,18.65,209000.0,15.0936,15.1098,15.0693,15.0936,209000.0
2011-06-13 15:30:00,18.65,18.65,18.59,18.6,447000.0,15.0936,15.0936,15.045,15.0531,447000.0
2011-06-14 09:30:00,18.77,18.85,18.76,18.84,450000.0,15.1907,15.2554,15.1826,15.2473,450000.0
2011-06-14 10:00:00,18.85,18.89,18.83,18.89,163500.0,15.2554,15.2878,15.2392,15.2878,163500.0
2011-06-14 10:30:00,18.89,18.94,18.89,18.92,408500.0,15.2878,15.3283,15.2878,15.3121,408500.0
2011-06-14 11:00:00,18.92,18.93,18.89,18.9,120000.0,15.3121,15.3202,15.2878,15.2959,120000.0
2011-06-14 11:30:00,18.9,18.94,18.9,18.94,109000.0,15.2959,15.3283,15.2959,15.3283,109000.0
2011-06-14 12:00:00,18.94,18.95,18.92,18.94,125500.0,15.3283,15.3364,15.3121,15.3283,125500.0
2011-06-14 12:30:00,18.95,18.97,18.94,18.96,114500.0,15.3364,15.3525,15.3283,15.3445,114500.0
2011-06-14 13:00:00,18.96,18.97,18.95,18.96,120500.0,15.3445,15.3525,15.3364,15.3445,120500.0
2011-06-14 13:30:00,18.97,18.99,18.95,18.96,145000.0,15.3525,15.3687,15.3364,15.3445,145000.0
2011-06-14 14:00:00,18.97,18.97,18.94,18.96,92000.0,15.3525,15.3525,15.3283,15.3445,92000.0
2011-06-14 14:30:00,18.96,18.98,18.95,18.97,128500.0,15.3445,15.3606,15.3364,15.3525,128500.0
2011-06-14 15:00:00,18.97,18.98,18.95,18.97,263500.0,15.3525,15.3606,15.3364,15.3525,263500.0
2011-06-14 15:30:00,18.97,18.97,18.92,18.93,201500.0,15.3525,15.3525,15.3121,15.3202,201500.0
2011-06-15 09:30:00,18.76,18.87,18.74,18.85,424000.0,15.1826,15.2716,15.1664,15.2554,424000.0
2011-06-15 10:00:00,18.83,18.88,18.83,18.85,167000.0,15.2392,15.2797,15.2392,15.2554,167000.0
2011-06-15 10:30:00,18.85,18.88,18.82,18.86,133500.0,15.2554,15.2797,15.2312,15.2635,133500.0
2011-06-15 11:00:00,18.87,18.88,18.82,18.83,173000.0,15.2716,15.2797,15.2312,15.2392,173000.0
2011-06-15 11:30:00,18.83,18.83,18.71,18.73,422000.0,15.2392,15.2392,15.1421,15.1583,422000.0
2011-06-15 12:00:00,18.73,18.74,18.63,18.69,371000.0,15.1583,15.1664,15.0774,15.1259,371000.0
2011-06-15 12:30:00,18.69,18.71,18.65,18.66,308000.0,15.1259,15.1421,15.0936,15.1017,308000.0
2011-06-15 13:00:00,18.66,18.68,18.62,18.66,163000.0,15.1017,15.1179,15.0693,15.1017,163000.0
2011-06-15 13:30:00,18.66,18.66,18.62,18.65,194000.0,15.1017,15.1017,15.0693,15.0936,194000.0
2011-06-15 14:00:00,18.65,18.7,18.62,18.62,443000.0,15.0936,15.134,15.0693,15.0693,443000.0
2011-06-15 14:30:00,18.61,18.67,18.6,18.61,407000.0,15.0612,15.1098,15.0531,15.0612,407000.0
2011-06-15 15:00:00,18.61,18.65,18.58,18.64,583000.0,15.0612,15.0936,15.0369,15.0855,583000.0
2011-06-15 15:30:00,18.64,18.67,18.62,18.64,1270500.0,15.0855,15.1098,15.0693,15.0855,1270500.0
2011-06-16 09:30:00,18.64,18.71,18.63,18.64,623000.0,15.0855,15.1421,15.0774,15.0855,623000.0
2011-06-16 10:00:00,18.64,18.73,18.57,18.68,686500.0,15.0855,15.1583,15.0288,15.1179,686500.0
2011-06-16 10:30:00,18.68,18.75,18.67,18.72,417000.0,15.1179,15.1745,15.1098,15.1502,417000.0
2011-06-16 11:00:00,18.72,18.75,18.66,18.73,292500.0,15.1502,15.1745,15.1017,15.1583,292500.0
2011-06-16 11:30:00,18.73,18.75,18.71,18.72,259000.0,15.1583,15.1745,15.1421,15.1502,259000.0
2011-06-16 12:00:00,18.72,18.74,18.71,18.74,175500.0,15.1502,15.1664,15.1421,15.1664,175500.0
2011-06-16 12:30:00,18.75,18.75,18.71,18.71,79000.0,15.1745,15.1745,15.1421,15.1421,79000.0
2011-06-16 13:00:00,18.7,18.71,18.68,18.69,130000.0,15.134,15.1421,15.1179,15.1259,130000.0
2011-06-16 13:30:00,18.68,18.68,18.57,18.58,347500.0,15.1179,15.1179,15.0288,15.0369,347500.0
2011-06-16 14:00:00,18.57,18.59,18.54,18.56,218000.0,15.0288,15.045,15.0045,15.0207,218000.0
2011-06-16 14:30:00,18.56,18.56,18.46,18.51,785000.0,15.0207,15.0207,14.9398,14.9803,785000.0
2011-06-16 15:00:00,18.51,18.58,18.51,18.57,232500.0,14.9803,15.0369,14.9803,15.0288,232500.0
2011-06-16 15:30:00,18.56,18.64,18.56,18.63,392500.0,15.0207,15.0855,15.0207,15.0774,392500.0
2011-06-17 09:30:00,18.8,18.81,18.69,18.71,336500.0,15.215,15.2231,15.1259,15.1421,336500.0
2011-06-17 10:00:00,18.7,18.78,18.69,18.71,540500.0,15.134,15.1988,15.1259,15.1421,540500.0
2011-06-17 10:30:00,18.7,18.77,18.7,18.76,182000.0,15.134,15.1907,15.134,15.1826,182000.0
2011-06-17 11:00:00,18.74,18.77,18.7,18.77,232000.0,15.1664,15.1907,15.134,15.1907,232000.0
2011-06-17 11:30:00,18.77,18.77,18.74,18.77,83000.0,15.1907,15.1907,15.1664,15.1907,83000.0
2011-06-17 12:00:00,18.77,18.78,18.72,18.74,162000.0,15.1907,15.1988,15.1502,15.1664,162000.0
2011-06-17 12:30:00,18.74,18.75,18.67,18.7,457000.0,15.1664,15.1745,15.1098,15.134,457000.0
2011-06-17 13:00:00,18.7,18.7,18.64,18.67,244500.0,15.134,15.134,15.0855,15.1098,244500.0
2011-06-17 13:30:00,18.67,18.7,18.65,18.67,234000.0,15.1098,15.134,15.0936,15.1098,234000.0
2011-06-17 14:00:00,18.67,18.73,18.66,18.73,246500.0,15.1098,15.1583,15.1017,15.1583,246500.0
2011-06-17 14:30:00,18.73,18.73,18.7,18.7,175500.0,15.1583,15.1583,15.134,15.134,175500.0
2011-06-17 15:00:00,18.7,18.71,18.62,18.66,207000.0,15.134,15.1421,15.0693,15.1017,207000.0
2011-06-17 15:30:00,18.66,18.7,18.65,18.67,729000.0,15.1017,15.134,15.0936,15.1098,729000.0
2011-06-20 09:30:00,18.61,18.76,18.61,18.74,372500.0,15.0612,15.1826,15.0612,15.1664,372500.0
2011-06-20 10:00:00,18.75,18.76,18.66,18.71,210000.0,15.1745,15.1826,15.1017,15.1421,210000.0
2011-06-20 10:30:00,18.71,18.79,18.71,18.74,151000.0,15.1421,15.2069,15.1421,15.1664,151000.0
2011-06-20 11:00:00,18.74,18.79,18.74,18.79,94500.0,15.1664,15.2069,15.1664,15.2069,94500.0
2011-06-20 11:30:00,18.79,18.85,18.78,18.85,228000.0,15.2069,15.2554,15.1988,15.2554,228000.0
2011-06-20 12:00:00,18.85,18.86,18.83,18.85,118000.0,15.2554,15.2635,15.2392,15.2554,118000.0
2011-06-20 12:30:00,18.86,18.87,18.83,18.83,239500.0,15.2635,15.2716,15.2392,15.2392,239500.0
2011-06-20 13:00:00,18.84,18.85,18.81,18.83,60500.0,15.2473,15.2554,15.2231,15.2392,60500.0
2011-06-20 13:30:00,18.83,18.85,18.8,18.8,270500.0,15.2392,15.2554,15.215,15.215,270500.0
2011-06-20 14:00:00,18.8,18.82,18.79,18.81,126000.0,15.215,15.2312,15.2069,15.2231,126000.0
2011-06-20 14:30:00,18.8,18.85,18.8,18.84,105000.0,15.215,15.2554,15.215,15.2473,105000.0
2011-06-20 15:00:00,18.82,18.82,18.76,18.77,82500.0,15.2312,15.2312,15.1826,15.1907,82500.0
2011-06-20 15:30:00,18.77,18.84,18.77,18.82,149000.0,15.1907,15.2473,15.1907,15.2312,149000.0
2011-06-21 09:30:00,18.94,19.03,18.9,19.03,453000.0,15.3283,15.4011,15.2959,15.4011,453000.0
2011-06-21 10:00:00,19.03,19.11,19.03,19.1,356500.0,15.4011,15.4659,15.4011,15.4578,356500.0
2011-06-21 10:30:00,19.09,19.14,19.08,19.13,267000.0,15.4497,15.4901,15.4416,15.482,267000.0
2011-06-21 11:00:00,19.13,19.16,19.12,19.16,171000.0,15.482,15.5063,15.4739,15.5063,171000.0
2011-06-21 11:30:00,19.16,19.19,19.15,19.15,224500.0,15.5063,15.5306,15.4982,15.4982,224500.0
2011-06-21 12:00:00,19.16,19.17,19.14,19.14,81000.0,15.5063,15.5144,15.4901,15.4901,81000.0
2011-06-21 12:30:00,19.15,19.16,19.13,19.15,57000.0,15.4982,15.5063,15.482,15.4982,57000.0
2011-06-21 13:00:00,19.15,19.15,19.12,19.12,149500.0,15.4982,15.4982,15.4739,15.4739,149500.0
2011-06-21 13:30:00,19.12,19.13,19.11,19.13,72000.0,15.4739,15.482,15.4659,15.482,72000.0
2011-06-21 14:00:00,19.13,19.16,19.13,19.16,82500.0,15.482,15.5063,15.482,15.5063,82500.0
2011-06-21 14:30:00,19.16,19.2,19.16,19.2,144500.0,15.5063,15.5387,15.5063,15.5387,144500.0
2011-06-21 15:00:00,19.2,19.2,19.16,19.16,282000.0,15.5387,15.5387,15.5063,15.5063,282000.0
2011-06-21 15:30:00,19.16,19.19,19.14,19.17,278500.0,15.5063,15.5306,15.4901,15.5144,278500.0
2011-06-22 09:30:00,19.09,19.21,19.08,19.2,470000.0,15.4497,15.5468,15.4416,15.5387,470000.0
2011-06-22 10:00:00,19.2,19.21,19.14,19.17,318500.0,15.5387,15.5468,15.4901,15.5144,318500.0
2011-06-22 10:30:00,19.18,19.26,19.18,19.25,1215000.0,15.5225,15.5872,15.5225,15.5792,1215000.0
2011-06-22 11:00:00,19.25,19.27,19.23,19.26,134500.0,15.5792,15.5953,15.563,15.5872,134500.0
2011-06-22 11:30:00,19.26,19.27,19.24,19.25,103500.0,15.5872,15.5953,15.5711,15.5792,103500.0
2011-06-22 12:00:00,19.24,19.26,19.22,19.25,105500.0,15.5711,15.5872,15.5549,15.5792,105500.0
2011-06-22 12:30:00,19.24,19.25,19.2,19.25,185500.0,15.5711,15.5792,15.5387,15.5792,185500.0
2011-06-22 13:00:00,19.24,19.26,19.23,19.26,192500.0,15.5711,15.5872,15.563,15.5872,192500.0
2011-06-22 13:30:00,19.26,19.27,19.25,19.26,209500.0,15.5872,15.5953,15.5792,15.5872,209500.0
2011-06-22 14:00:00,19.26,19.27,19.22,19.24,360500.0,15.5872,15.5953,15.5549,15.5711,360500.0
2011-06-22 14:30:00,19.23,19.24,19.16,19.17,296000.0,15.563,15.5711,15.5063,15.5144,296000.0
2011-06-22 15:00:00,19.17,19.19,19.16,19.16,131500.0,15.5144,15.5306,15.5063,15.5063,131500.0
2011-06-22 15:30:00,19.16,19.16,19.09,19.09,643000.0,15.5063,15.5063,15.4497,15.4497,643000.0
2011-06-23 09:30:00,18.81,18.82,18.65,18.71,605500.0,15.2613,15.2695,15.1315,15.1802,605500.0
2011-06-23 10:00:00,18.72,18.83,18.7,18.81,407500.0,15.1883,15.2776,15.1721,15.2613,407500.0
2011-06-23 10:30:00,18.81,18.82,18.69,18.76,353000.0,15.2613,15.2695,15.164,15.2208,353000.0
2011-06-23 11:00:00,18.76,18.8,18.73,18.8,267000.0,15.2208,15.2532,15.1964,15.2532,267000.0
2011-06-23 11:30:00,18.8,18.82,18.79,18.82,292500.0,15.2532,15.2695,15.2451,15.2695,292500.0
2011-06-23 12:00:00,18.82,18.86,18.79,18.8,365500.0,15.2695,15.3019,15.2451,15.2532,365500.0
2011-06-23 12:30:00,18.8,18.91,18.8,18.91,187000.0,15.2532,15.3425,15.2532,15.3425,187000.0
2011-06-23 13:00:00,18.91,18.95,18.9,18.92,210000.0,15.3425,15.3749,15.3344,15.3506,210000.0
2011-06-23 13:30:00,18.92,18.98,18.91,18.94,261000.0,15.3506,15.3993,15.3425,15.3668,261000.0
2011-06-23 14:00:00,18.94,18.94,18.86,18.88,359000.0,15.3668,15.3668,15.3019,15.3181,359000.0
2011-06-23 14:30:00,18.88,19.0,18.82,19.0,506000.0,15.3181,15.4155,15.2695,15.4155,506000.0
2011-06-23 15:00:00,19.0,19.06,18.93,19.0,683500.0,15.4155,15.4642,15.3587,15.4155,683500.0
2011-06-23 15:30:00,18.99,19.05,18.94,19.04,2907500.0,15.4074,15.4561,15.3668,15.448,2907500.0
2011-06-24 09:30:00,19.07,19.12,19.0,19.04,558000.0,15.4723,15.5129,15.4155,15.448,558000.0
2011-06-24 10:00:00,19.03,19.05,18.88,18.9,403500.0,15.4398,15.4561,15.3181,15.3344,403500.0
2011-06-24 10:30:00,18.9,18.97,18.89,18.93,325500.0,15.3344,15.3912,15.3263,15.3587,325500.0
2011-06-24 11:00:00,18.93,18.97,18.9,18.97,437000.0,15.3587,15.3912,15.3344,15.3912,437000.0
2011-06-24 11:30:00,18.97,18.98,18.93,18.94,123500.0,15.3912,15.3993,15.3587,15.3668,123500.0
2011-06-24 12:00:00,18.94,18.96,18.9,18.91,172500.0,15.3668,15.383,15.3344,15.3425,172500.0
2011-06-24 12:30:00,18.91,18.94,18.87,18.9,305500.0,15.3425,15.3668,15.31,15.3344,305500.0
2011-06-24 13:00:00,18.9,18.92,18.87,18.91,150000.0,15.3344,15.3506,15.31,15.3425,150000.0
2011-06-24 13:30:00,18.91,18.94,18.89,18.92,230500.0,15.3425,15.3668,15.3263,15.3506,230500.0
2011-06-24 14:00:00,18.92,18.93,18.88,18.91,187500.0,15.3506,15.3587,15.3181,15.3425,187500.0
2011-06-24 14:30:00,18.91,18.91,18.87,18.88,689000.0,15.3425,15.3425,15.31,15.3181,689000.0
2011-06-24 15:00:00,18.89,18.89,18.86,18.87,280500.0,15.3263,15.3263,15.3019,15.31,280500.0
2011-06-24 15:30:00,18.87,18.91,18.85,18.89,415500.0,15.31,15.3425,15.2938,15.3263,415500.0
2011-06-27 09:30:00,18.91,18.94,18.79,18.9,488000.0,15.3425,15.3668,15.2451,15.3344,488000.0
2011-06-27 10:00:00,18.91,19.02,18.9,19.02,329500.0,15.3425,15.4317,15.3344,15.4317,329500.0
2011-06-27 10:30:00,19.03,19.03,18.98,19.0,363000.0,15.4398,15.4398,15.3993,15.4155,363000.0
2011-06-27 11:00:00,19.0,19.01,18.96,18.97,80000.0,15.4155,15.4236,15.383,15.3912,80000.0
2011-06-27 11:30:00,18.97,19.01,18.97,18.99,202500.0,15.3912,15.4236,15.3912,15.4074,202500.0
2011-06-27 12:00:00,19.0,19.01,18.97,18.99,85000.0,15.4155,15.4236,15.3912,15.4074,85000.0
2011-06-27 12:30:00,18.99,18.99,18.97,18.98,102000.0,15.4074,15.4074,15.3912,15.3993,102000.0
2011-06-27 13:00:00,18.98,18.99,18.94,18.95,86000.0,15.3993,15.4074,15.3668,15.3749,86000.0
2011-06-27 13:30:00,18.94,18.96,18.93,18.95,180000.0,15.3668,15.383,15.3587,15.3749,180000.0
2011-06-27 14:00:00,18.95,19.03,18.95,19.02,264500.0,15.3749,15.4398,15.3749,15.4317,264500.0
2011-06-27 14:30:00,19.03,19.04,19.01,19.02,118000.0,15.4398,15.448,15.4236,15.4317,118000.0
2011-06-27 15:00:00,19.02,19.04,19.0,19.02,581500.0,15.4317,15.448,15.4155,15.4317,581500.0
2011-06-27 15:30:00,19.02,19.03,18.97,18.97,336500.0,15.4317,15.4398,15.3912,15.3912,336500.0
2011-06-28 09:30:00,19.02,19.14,19.01,19.11,304500.0,15.4317,15.5291,15.4236,15.5047,304500.0
2011-06-28 10:00:00,19.11,19.18,19.11,19.16,320500.0,15.5047,15.5615,15.5047,15.5453,320500.0
2011-06-28 10:30:00,19.17,19.2,19.16,19.16,346500.0,15.5534,15.5778,15.5453,15.5453,346500.0
2011-06-28 11:00:00,19.17,19.19,19.15,19.18,191500.0,15.5534,15.5697,15.5372,15.5615,191500.0
2011-06-28 11:30:00,19.18,19.21,19.18,19.19,411000.0,15.5615,15.5859,15.5615,15.5697,411000.0
2011-06-28 12:00:00,19.2,19.25,19.19,19.23,470500.0,15.5778,15.6183,15.5697,15.6021,470500.0
2011-06-28 12:30:00,19.23,19.25,19.22,19.24,277000.0,15.6021,15.6183,15.594,15.6102,277000.0
2011-06-28 13:00:00,19.24,19.25,19.23,19.24,224000.0,15.6102,15.6183,15.6021,15.6102,224000.0
2011-06-28 13:30:00,19.24,19.25,19.22,19.24,346000.0,15.6102,15.6183,15.594,15.6102,346000.0
2011-06-28 14:00:00,19.24,19.26,19.24,19.26,278500.0,15.6102,15.6264,15.6102,15.6264,278500.0
2011-06-28 14:30:00,19.26,19.28,19.25,19.26,374000.0,15.6264,15.6427,15.6183,15.6264,374000.0
2011-06-28 15:00:00,19.27,19.27,19.24,19.24,398000.0,15.6346,15.6346,15.6102,15.6102,398000.0
2011-06-28 15:30:00,19.24,19.27,19.23,19.27,908500.0,15.6102,15.6346,15.6021,15.6346,908500.0
2011-06-29 09:30:00,19.36,19.37,19.27,19.29,460000.0,15.7076,15.7157,15.6346,15.6508,460000.0
2011-06-29 10:00:00,19.3,19.32,19.23,19.31,321000.0,15.6589,15.6751,15.6021,15.667,321000.0
2011-06-29 10:30:00,19.33,19.4,19.32,19.4,251000.0,15.6832,15.74,15.6751,15.74,251000.0
2011-06-29 11:00:00,19.4,19.43,19.39,19.42,412500.0,15.74,15.7644,15.7319,15.7563,412500.0
2011-06-29 11:30:00,19.42,19.44,19.4,19.43,202000.0,15.7563,15.7725,15.74,15.7644,202000.0
2011-06-29 12:00:00,19.44,19.47,19.43,19.45,116000.0,15.7725,15.7968,15.7644,15.7806,116000.0
2011-06-29 12:30:00,19.45,19.46,19.44,19.45,198500.0,15.7806,15.7887,15.7725,15.7806,198500.0
2011-06-29 13:00:00,19.45,19.48,19.44,19.45,116500.0,15.7806,15.8049,15.7725,15.7806,116500.0
2011-06-29 13:30:00,19.46,19.47,19.43,19.43,47000.0,15.7887,15.7968,15.7644,15.7644,47000.0
2011-06-29 14:00:00,19.44,19.45,19.36,19.37,330000.0,15.7725,15.7806,15.7076,15.7157,330000.0
2011-06-29 14:30:00,19.37,19.39,19.35,19.39,112000.0,15.7157,15.7319,15.6995,15.7319,112000.0
2011-06-29 15:00:00,19.4,19.43,19.39,19.41,297000.0,15.74,15.7644,15.7319,15.7482,297000.0
2011-06-29 15:30:00,19.41,19.44,19.4,19.42,286000.0,15.7482,15.7725,15.74,15.7563,286000.0
2011-06-30 09:30:00,19.47,19.57,19.45,19.54,707000.0,15.7968,15.878,15.7806,15.8536,707000.0
2011-06-30 10:00:00,19.54,19.59,19.54,19.59,249500.0,15.8536,15.8942,15.8536,15.8942,249500.0
2011-06-30 10:30:00,19.58,19.6,19.55,19.57,374500.0,15.8861,15.9023,15.8617,15.878,374500.0
2011-06-30 11:00:00,19.57,19.61,19.57,19.6,217000.0,15.878,15.9104,15.878,15.9023,217000.0
2011-06-30 11:30:00,19.6,19.63,19.6,19.62,193500.0,15.9023,15.9266,15.9023,15.9185,193500.0
2011-06-30 12:00:00,19.62,19.62,19.61,19.61,49000.0,15.9185,15.9185,15.9104,15.9104,49000.0
2011-06-30 12:30:00,19.61,19.61,19.58,19.6,103500.0,15.9104,15.9104,15.8861,15.9023,103500.0
2011-06-30 13:00:00,19.6,19.61,19.57,19.58,190500.0,15.9023,15.9104,15.878,15.8861,190500.0
2011-06-30 13:30:00,19.58,19.6,19.57,19.6,121000.0,15.8861,15.9023,15.878,15.9023,121000.0
2011-06-30 14:00:00,19.6,19.61,19.58,19.59,386500.0,15.9023,15.9104,15.8861,15.8942,386500.0
2011-06-30 14:30:00,19.59,19.61,19.57,19.59,399500.0,15.8942,15.9104,15.878,15.8942,399500.0
2011-06-30 15:00:00,19.58,19.58,19.55,19.56,306000.0,15.8861,15.8861,15.8617,15.8699,306000.0
2011-06-30 15:30:00,19.56,19.59,19.54,19.54,1024500.0,15.8699,15.8942,15.8536,15.8536,1024500.0
2011-07-01 09:30:00,19.58,19.61,19.54,19.61,273000.0,15.8861,15.9104,15.8536,15.9104,273000.0
2011-07-01 10:00:00,19.61,19.75,19.61,19.74,497500.0,15.9104,16.024,15.9104,16.0159,497500.0
2011-07-01 10:30:00,19.74,19.76,19.73,19.73,393000.0,16.0159,16.0321,16.0078,16.0078,393000.0
2011-07-01 11:00:00,19.74,19.78,19.73,19.77,431000.0,16.0159,16.0483,16.0078,16.0402,431000.0
2011-07-01 11:30:00,19.78,19.79,19.76,19.78,195000.0,16.0483,16.0565,16.0321,16.0483,195000.0
2011-07-01 12:00:00,19.78,19.81,19.78,19.81,586000.0,16.0483,16.0727,16.0483,16.0727,586000.0
2011-07-01 12:30:00,19.81,19.81,19.79,19.81,115500.0,16.0727,16.0727,16.0565,16.0727,115500.0
2011-07-01 13:00:00,19.8,19.84,19.8,19.83,106500.0,16.0646,16.097,16.0646,16.0889,106500.0
2011-07-01 13:30:00,19.83,19.85,19.83,19.85,1237000.0,16.0889,16.1051,16.0889,16.1051,1237000.0
2011-07-01 14:00:00,19.85,19.86,19.84,19.86,353500.0,16.1051,16.1133,16.097,16.1133,353500.0
2011-07-01 14:30:00,19.86,19.89,19.86,19.89,211500.0,16.1133,16.1376,16.1133,16.1376,211500.0
2011-07-01 15:00:00,19.89,19.9,19.84,19.85,479500.0,16.1376,16.1457,16.097,16.1051,479500.0
2011-07-01 15:30:00,19.85,19.89,19.84,19.87,502000.0,16.1051,16.1376,16.097,16.1214,502000.0
2011-07-05 09:30:00,19.92,19.93,19.81,19.83,1287500.0,16.1619,16.17,16.0727,16.0889,1287500.0
2011-07-05 10:00:00,19.83,19.87,19.78,19.81,801000.0,16.0889,16.1214,16.0483,16.0727,801000.0
2011-07-05 10:30:00,19.81,19.83,19.79,19.8,378500.0,16.0727,16.0889,16.0565,16.0646,378500.0
2011-07-05 11:00:00,19.8,19.82,19.77,19.81,312500.0,16.0646,16.0808,16.0402,16.0727,312500.0
2011-07-05 11:30:00,19.81,19.85,19.8,19.85,242500.0,16.0727,16.1051,16.0646,16.1051,242500.0
2011-07-05 12:00:00,19.85,19.87,19.84,19.86,209000.0,16.1051,16.1214,16.097,16.1133,209000.0
2011-07-05 12:30:00,19.87,19.87,19.85,19.86,143500.0,16.1214,16.1214,16.1051,16.1133,143500.0
2011-07-05 13:00:00,19.86,19.89,19.86,19.88,94000.0,16.1133,16.1376,16.1133,16.1295,94000.0
2011-07-05 13:30:00,19.88,19.92,19.88,19.91,842000.0,16.1295,16.1619,16.1295,16.1538,842000.0
2011-07-05 14:00:00,19.91,19.92,19.83,19.84,501500.0,16.1538,16.1619,16.0889,16.097,501500.0
2011-07-05 14:30:00,19.84,19.88,19.83,19.88,259500.0,16.097,16.1295,16.0889,16.1295,259500.0
2011-07-05 15:00:00,19.88,19.91,19.87,19.91,363500.0,16.1295,16.1538,16.1214,16.1538,363500.0
2011-07-05 15:30:00,19.91,19.92,19.87,19.89,455500.0,16.1538,16.1619,16.1214,16.1376,455500.0
2011-07-06 09:30:00,19.89,19.91,19.85,19.85,568000.0,16.1376,16.1538,16.1051,16.1051,568000.0
2011-07-06 10:00:00,19.85,19.87,19.8,19.87,193500.0,16.1051,16.1214,16.0646,16.1214,193500.0
2011-07-06 10:30:00,19.87,19.91,19.86,19.9,301000.0,16.1214,16.1538,16.1133,16.1457,301000.0
2011-07-06 11:00:00,19.9,19.92,19.88,19.91,243000.0,16.1457,16.1619,16.1295,16.1538,243000.0
2011-07-06 11:30:00,19.92,19.97,19.91,19.97,224000.0,16.1619,16.2025,16.1538,16.2025,224000.0
2011-07-06 12:00:00,19.97,19.98,19.95,19.97,131000.0,16.2025,16.2106,16.1863,16.2025,131000.0
2011-07-06 12:30:00,19.97,20.03,19.96,20.03,155000.0,16.2025,16.2512,16.1944,16.2512,155000.0
2011-07-06 13:00:00,20.03,20.03,19.99,20.0,285500.0,16.2512,16.2512,16.2187,16.2268,285500.0
2011-07-06 13:30:00,20.0,20.03,19.99,20.03,702000.0,16.2268,16.2512,16.2187,16.2512,702000.0
2011-07-06 14:00:00,20.02,20.03,19.98,19.99,455000.0,16.2431,16.2512,16.2106,16.2187,455000.0
2011-07-06 14:30:00,19.99,20.01,19.98,19.99,178500.0,16.2187,16.235,16.2106,16.2187,178500.0
2011-07-06 15:00:00,19.99,20.0,19.97,19.99,369500.0,16.2187,16.2268,16.2025,16.2187,369500.0
2011-07-06 15:30:00,19.99,20.01,19.97,20.01,519500.0,16.2187,16.235,16.2025,16.235,519500.0
2011-07-07 09:30:00,20.18,20.19,20.14,20.17,689000.0,16.3729,16.381,16.3404,16.3648,689000.0
2011-07-07 10:00:00,20.17,20.19,20.15,20.18,240000.0,16.3648,16.381,16.3485,16.3729,240000.0
2011-07-07 10:30:00,20.19,20.23,20.18,20.23,240000.0,16.381,16.4135,16.3729,16.4135,240000.0
2011-07-07 11:00:00,20.23,20.23,20.2,20.21,169500.0,16.4135,16.4135,16.3891,16.3972,169500.0
2011-07-07 11:30:00,20.21,20.21,20.19,20.2,94500.0,16.3972,16.3972,16.381,16.3891,94500.0
2011-07-07 12:00:00,20.21,20.24,20.2,20.23,144500.0,16.3972,16.4216,16.3891,16.4135,144500.0
2011-07-07 12:30:00,20.23,20.23,20.22,20.22,115500.0,16.4135,16.4135,16.4053,16.4053,115500.0
2011-07-07 13:00:00,20.22,20.24,20.22,20.24,188500.0,16.4053,16.4216,16.4053,16.4216,188500.0
2011-07-07 13:30:00,20.25,20.25,20.22,20.23,163500.0,16.4297,16.4297,16.4053,16.4135,163500.0
2011-07-07 14:00:00,20.23,20.25,20.22,20.24,238000.0,16.4135,16.4297,16.4053,16.4216,238000.0
2011-07-07 14:30:00,20.25,20.25,20.23,20.23,899500.0,16.4297,16.4297,16.4135,16.4135,899500.0
2011-07-07 15:00:00,20.24,20.24,20.22,20.22,301500.0,16.4216,16.4216,16.4053,16.4053,301500.0
2011-07-07 15:30:00,20.23,20.23,20.19,20.21,956500.0,16.4135,16.4135,16.381,16.3972,956500.0
2011-07-08 09:30:00,19.98,20.03,19.96,20.01,536000.0,16.2106,16.2512,16.1944,16.235,536000.0
2011-07-08 10:00:00,19.99,19.99,19.93,19.95,491500.0,16.2187,16.2187,16.17,16.1863,491500.0
2011-07-08 10:30:00,19.95,19.98,19.91,19.95,441500.0,16.1863,16.2106,16.1538,16.1863,441500.0
2011-07-08 11:00:00,19.95,19.96,19.91,19.95,312000.0,16.1863,16.1944,16.1538,16.1863,312000.0
2011-07-08 11:30:00,19.95,20.01,19.93,20.0,220000.0,16.1863,16.235,16.17,16.2268,220000.0
2011-07-08 12:00:00,20.0,20.02,19.98,19.99,108000.0,16.2268,16.2431,16.2106,16.2187,108000.0
2011-07-08 12:30:00,19.99,20.02,19.99,20.02,90000.0,16.2187,16.2431,16.2187,16.2431,90000.0
2011-07-08 13:00:00,20.01,20.03,20.0,20.03,185500.0,16.235,16.2512,16.2268,16.2512,185500.0
2011-07-08 13:30:00,20.04,20.06,20.02,20.02,171500.0,16.2593,16.2755,16.2431,16.2431,171500.0
2011-07-08 14:00:00,20.02,20.04,19.99,20.01,195500.0,16.2431,16.2593,16.2187,16.235,195500.0
2011-07-08 14:30:00,20.01,20.03,20.01,20.02,235000.0,16.235,16.2512,16.235,16.2431,235000.0
2011-07-08 15:00:00,20.03,20.04,20.02,20.03,254000.0,16.2512,16.2593,16.2431,16.2512,254000.0
2011-07-08 15:30:00,20.03,20.08,20.03,20.08,340500.0,16.2512,16.2917,16.2512,16.2917,340500.0
2011-07-11 09:30:00,19.86,19.92,19.85,19.88,417500.0,16.1133,16.1619,16.1051,16.1295,417500.0
2011-07-11 10:00:00,19.88,19.89,19.75,19.77,294000.0,16.1295,16.1376,16.024,16.0402,294000.0
2011-07-11 10:30:00,19.76,19.77,19.67,19.67,229000.0,16.0321,16.0402,15.9591,15.9591,229000.0
2011-07-11 11:00:00,19.67,19.73,19.64,19.73,170500.0,15.9591,16.0078,15.9348,16.0078,170500.0
2011-07-11 11:30:00,19.73,19.74,19.71,19.72,188500.0,16.0078,16.0159,15.9916,15.9997,188500.0
2011-07-11 12:00:00,19.72,19.72,19.69,19.72,112500.0,15.9997,15.9997,15.9753,15.9997,112500.0
2011-07-11 12:30:00,19.72,19.72,19.67,19.68,113000.0,15.9997,15.9997,15.9591,15.9672,113000.0
2011-07-11 13:00:00,19.68,19.69,19.64,19.65,178000.0,15.9672,15.9753,15.9348,15.9429,178000.0
2011-07-11 13:30:00,19.65,19.69,19.65,19.69,208500.0,15.9429,15.9753,15.9429,15.9753,208500.0
2011-07-11 14:00:00,19.68,19.69,19.64,19.65,149000.0,15.9672,15.9753,15.9348,15.9429,149000.0
2011-07-11 14:30:00,19.65,19.66,19.62,19.64,190000.0,15.9429,15.951,15.9185,15.9348,190000.0
2011-07-11 15:00:00,19.64,19.65,19.61,19.64,316500.0,15.9348,15.9429,15.9104,15.9348,316500.0
2011-07-11 15:30:00,19.64,19.65,19.61,19.65,533500.0,15.9348,15.9429,15.9104,15.9429,533500.0
2011-07-12 09:30:00,19.58,19.65,19.57,19.63,499000.0,15.8861,15.9429,15.878,15.9266,499000.0
2011-07-12 10:00:00,19.63,19.68,19.62,19.65,310500.0,15.9266,15.9672,15.9185,15.9429,310500.0
2011-07-12 10:30:00,19.65,19.67,19.59,19.62,235000.0,15.9429,15.9591,15.8942,15.9185,235000.0
2011-07-12 11:00:00,19.61,19.68,19.6,19.66,320000.0,15.9104,15.9672,15.9023,15.951,320000.0
2011-07-12 11:30:00,19.66,19.7,19.65,19.67,156500.0,15.951,15.9834,15.9429,15.9591,156500.0
2011-07-12 12:00:00,19.67,19.69,19.64,19.64,146000.0,15.9591,15.9753,15.9348,15.9348,146000.0
2011-07-12 12:30:00,19.64,19.65,19.62,19.64,112000.0,15.9348,15.9429,15.9185,15.9348,112000.0
2011-07-12 13:00:00,19.64,19.67,19.61,19.61,210000.0,15.9348,15.9591,15.9104,15.9104,210000.0
2011-07-12 13:30:00,19.61,19.63,19.6,19.62,270500.0,15.9104,15.9266,15.9023,15.9185,270500.0
2011-07-12 14:00:00,19.62,19.73,19.62,19.7,389500.0,15.9185,16.0078,15.9185,15.9834,389500.0
2011-07-12 14:30:00,19.7,19.71,19.64,19.65,277000.0,15.9834,15.9916,15.9348,15.9429,277000.0
2011-07-12 15:00:00,19.64,19.66,19.6,19.62,360500.0,15.9348,15.951,15.9023,15.9185,360500.0
2011-07-12 15:30:00,19.62,19.62,19.55,19.57,428500.0,15.9185,15.9185,15.8617,15.878,428500.0
2011-07-13 09:30:00,19.67,19.71,19.62,19.64,692500.0,15.9591,15.9916,15.9185,15.9348,692500.0
2011-07-13 10:00:00,19.63,19.8,19.63,19.78,579500.0,15.9266,16.0646,15.9266,16.0483,579500.0
2011-07-13 10:30:00,19.78,19.86,19.78,19.84,379500.0,16.0483,16.1133,16.0483,16.097,379500.0
2011-07-13 11:00:00,19.84,19.87,19.82,19.86,192500.0,16.097,16.1214,16.0808,16.1133,192500.0
2011-07-13 11:30:00,19.86,19.86,19.82,19.83,155500.0,16.1133,16.1133,16.0808,16.0889,155500.0
2011-07-13 12:00:00,19.83,19.85,19.82,19.84,84500.0,16.0889,16.1051,16.0808,16.097,84500.0
2011-07-13 12:30:00,19.84,19.84,19.8,19.83,216000.0,16.097,16.097,16.0646,16.0889,216000.0
2011-07-13 13:00:00,19.82,19.83,19.77,19.78,104500.0,16.0808,16.0889,16.0402,16.0483,104500.0
2011-07-13 13:30:00,19.78,19.8,19.75,19.75,103500.0,16.0483,16.0646,16.024,16.024,103500.0
2011-07-13 14:00:00,19.74,19.76,19.7,19.71,246500.0,16.0159,16.0321,15.9834,15.9916,246500.0
2011-07-13 14:30:00,19.72,19.76,19.72,19.74,136000.0,15.9997,16.0321,15.9997,16.0159,136000.0
2011-07-13 15:00:00,19.75,19.76,19.63,19.67,253500.0,16.024,16.0321,15.9266,15.9591,253500.0
2011-07-13 15:30:00,19.67,19.67,19.61,19.64,359000.0,15.9591,15.9591,15.9104,15.9348,359000.0
2011-07-14 09:30:00,19.69,19.78,19.63,19.77,310000.0,15.9753,16.0483,15.9266,16.0402,310000.0
2011-07-14 10:00:00,19.77,19.79,19.73,19.77,336000.0,16.0402,16.0565,16.0078,16.0402,336000.0
2011-07-14 10:30:00,19.78,19.78,19.58,19.6,422000.0,16.0483,16.0483,15.8861,15.9023,422000.0
2011-07-14 11:00:00,19.59,19.63,19.59,19.62,264000.0,15.8942,15.9266,15.8942,15.9185,264000.0
2011-07-14 11:30:00,19.62,19.62,19.55,19.57,156000.0,15.9185,15.9185,15.8617,15.878,156000.0
2011-07-14 12:00:00,19.57,19.57,19.45,19.48,216500.0,15.878,15.878,15.7806,15.8049,216500.0
2011-07-14 12:30:00,19.47,19.52,19.42,19.42,476000.0,15.7968,15.8374,15.7563,15.7563,476000.0
2011-07-14 13:00:00,19.43,19.44,19.35,19.4,312000.0,15.7644,15.7725,15.6995,15.74,312000.0
2011-07-14 13:30:00,19.4,19.5,19.39,19.46,474500.0,15.74,15.8212,15.7319,15.7887,474500.0
2011-07-14 14:00:00,19.47,19.5,19.39,19.41,386500.0,15.7968,15.8212,15.7319,15.7482,386500.0
2011-07-14 14:30:00,19.41,19.42,19.36,19.39,377500.0,15.7482,15.7563,15.7076,15.7319,377500.0
2011-07-14 15:00:00,19.39,19.41,19.34,19.38,549000.0,15.7319,15.7482,15.6914,15.7238,549000.0
2011-07-14 15:30:00,19.38,19.43,19.37,19.38,262000.0,15.7238,15.7644,15.7157,15.7238,262000.0
2011-07-15 09:30:00,19.44,19.49,19.36,19.41,610000.0,15.7725,15.8131,15.7076,15.7482,610000.0
2011-07-15 10:00:00,19.41,19.47,19.34,19.38,314000.0,15.7482,15.7968,15.6914,15.7238,314000.0
2011-07-15 10:30:00,19.39,19.44,19.37,19.4,288000.0,15.7319,15.7725,15.7157,15.74,288000.0
2011-07-15 11:00:00,19.41,19.45,19.39,19.44,120000.0,15.7482,15.7806,15.7319,15.7725,120000.0
2011-07-15 11:30:00,19.44,19.45,19.41,19.42,122500.0,15.7725,15.7806,15.7482,15.7563,122500.0
2011-07-15 12:00:00,19.42,19.49,19.42,19.45,181000.0,15.7563,15.8131,15.7563,15.7806,181000.0
2011-07-15 12:30:00,19.46,19.46,19.41,19.44,109500.0,15.7887,15.7887,15.7482,15.7725,109500.0
2011-07-15 13:00:00,19.44,19.46,19.43,19.45,84500.0,15.7725,15.7887,15.7644,15.7806,84500.0
2011-07-15 13:30:00,19.45,19.45,19.41,19.41,128000.0,15.7806,15.7806,15.7482,15.7482,128000.0
2011-07-15 14:00:00,19.41,19.43,19.39,19.4,112000.0,15.7482,15.7644,15.7319,15.74,112000.0
2011-07-15 14:30:00,19.39,19.43,19.39,19.42,146500.0,15.7319,15.7644,15.7319,15.7563,146500.0
2011-07-15 15:00:00,19.41,19.48,19.41,19.48,138500.0,15.7482,15.8049,15.7482,15.8049,138500.0
2011-07-15 15:30:00,19.48,19.51,19.46,19.5,454000.0,15.8049,15.8293,15.7887,15.8212,454000.0
2011-07-18 09:30:00,19.44,19.6,19.28,19.28,18916000.0,15.7725,15.9023,15.6427,15.6427,18916000.0
2011-07-18 10:00:00,19.29,19.31,19.19,19.23,558500.0,15.6508,15.667,15.5697,15.6021,558500.0
2011-07-18 10:30:00,19.23,19.25,19.16,19.2,342000.0,15.6021,15.6183,15.5453,15.5778,342000.0
2011-07-18 11:00:00,19.19,19.24,19.18,19.22,323000.0,15.5697,15.6102,15.5615,15.594,323000.0
2011-07-18 11:30:00,19.21,19.22,19.13,19.14,284000.0,15.5859,15.594,15.521,15.5291,284000.0
2011-07-18 12:00:00,19.15,19.18,19.12,19.17,180000.0,15.5372,15.5615,15.5129,15.5534,180000.0
2011-07-18 12:30:00,19.18,19.2,19.16,19.2,179000.0,15.5615,15.5778,15.5453,15.5778,179000.0
2011-07-18 13:00:00,19.2,19.2,19.16,19.18,174500.0,15.5778,15.5778,15.5453,15.5615,174500.0
2011-07-18 13:30:00,19.18,19.25,19.18,19.25,252500.0,15.5615,15.6183,15.5615,15.6183,252500.0
2011-07-18 14:00:00,19.25,19.25,19.21,19.21,146000.0,15.6183,15.6183,15.5859,15.5859,146000.0
2011-07-18 14:30:00,19.21,19.24,19.18,19.24,220500.0,15.5859,15.6102,15.5615,15.6102,220500.0
2011-07-18 15:00:00,19.24,19.26,19.21,19.22,425500.0,15.6102,15.6264,15.5859,15.594,425500.0
2011-07-18 15:30:00,19.22,19.26,19.21,19.24,393500.0,15.594,15.6264,15.5859,15.6102,393500.0
2011-07-19 09:30:00,19.38,19.52,19.38,19.49,599000.0,15.7238,15.8374,15.7238,15.8131,599000.0
2011-07-19 10:00:00,19.5,19.54,19.49,19.51,272000.0,15.8212,15.8536,15.8131,15.8293,272000.0
2011-07-19 10:30:00,19.51,19.53,19.51,19.51,187500.0,15.8293,15.8455,15.8293,15.8293,187500.0
2011-07-19 11:00:00,19.51,19.51,19.49,19.51,161000.0,15.8293,15.8293,15.8131,15.8293,161000.0
2011-07-19 11:30:00,19.51,19.51,19.45,19.48,236500.0,15.8293,15.8293,15.7806,15.8049,236500.0
2011-07-19 12:00:00,19.48,19.49,19.45,19.46,208000.0,15.8049,15.8131,15.7806,15.7887,208000.0
2011-07-19 12:30:00,19.46,19.5,19.44,19.46,144000.0,15.7887,15.8212,15.7725,15.7887,144000.0
2011-07-19 13:00:00,19.46,19.49,19.43,19.49,137500.0,15.7887,15.8131,15.7644,15.8131,137500.0
2011-07-19 13:30:00,19.49,19.57,19.48,19.54,702000.0,15.8131,15.878,15.8049,15.8536,702000.0
2011-07-19 14:00:00,19.55,19.55,19.53,19.55,211500.0,15.8617,15.8617,15.8455,15.8617,211500.0
2011-07-19 14:30:00,19.55,19.6,19.54,19.6,270500.0,15.8617,15.9023,15.8536,15.9023,270500.0
2011-07-19 15:00:00,19.6,19.63,19.59,19.61,352500.0,15.9023,15.9266,15.8942,15.9104,352500.0
2011-07-19 15:30:00,19.6,19.62,19.6,19.62,346500.0,15.9023,15.9185,15.9023,15.9185,346500.0
2011-07-20 09:30:00,19.63,19.64,19.52,19.54,549000.0,15.9266,15.9348,15.8374,15.8536,549000.0
2011-07-20 10:00:00,19.53,19.56,19.49,19.53,955000.0,15.8455,15.8699,15.8131,15.8455,955000.0
2011-07-20 10:30:00,19.53,19.57,19.52,19.56,127000.0,15.8455,15.878,15.8374,15.8699,127000.0
2011-07-20 11:00:00,19.56,19.58,19.55,19.56,132000.0,15.8699,15.8861,15.8617,15.8699,132000.0
2011-07-20 11:30:00,19.55,19.56,19.52,19.52,131500.0,15.8617,15.8699,15.8374,15.8374,131500.0
2011-07-20 12:00:00,19.52,19.54,19.51,19.53,80500.0,15.8374,15.8536,15.8293,15.8455,80500.0
2011-07-20 12:30:00,19.53,19.54,19.51,19.54,101000.0,15.8455,15.8536,15.8293,15.8536,101000.0
2011-07-20 13:00:00,19.54,19.57,19.53,19.57,79000.0,15.8536,15.878,15.8455,15.878,79000.0
2011-07-20 13:30:00,19.57,19.6,19.56,19.59,167000.0,15.878,15.9023,15.8699,15.8942,167000.0
2011-07-20 14:00:00,19.6,19.61,19.59,19.61,133500.0,15.9023,15.9104,15.8942,15.9104,133500.0
2011-07-20 14:30:00,19.61,19.62,19.58,19.59,181500.0,15.9104,15.9185,15.8861,15.8942,181500.0
2011-07-20 15:00:00,19.59,19.61,19.58,19.59,264000.0,15.8942,15.9104,15.8861,15.8942,264000.0
2011-07-20 15:30:00,19.58,19.6,19.57,19.59,285000.0,15.8861,15.9023,15.878,15.8942,285000.0
2011-07-21 09:30:00,19.66,19.75,19.61,19.72,610000.0,15.951,16.024,15.9104,15.9997,610000.0
2011-07-21 10:00:00,19.71,19.84,19.69,19.84,818500.0,15.9916,16.097,15.9753,16.097,818500.0
2011-07-21 10:30:00,19.84,19.85,19.81,19.81,371500.0,16.097,16.1051,16.0727,16.0727,371500.0
2011-07-21 11:00:00,19.81,19.82,19.76,19.77,237000.0,16.0727,16.0808,16.0321,16.0402,237000.0
2011-07-21 11:30:00,19.77,19.77,19.72,19.74,259000.0,16.0402,16.0402,15.9997,16.0159,259000.0
2011-07-21 12:00:00,19.74,19.76,19.73,19.74,113500.0,16.0159,16.0321,16.0078,16.0159,113500.0
2011-07-21 12:30:00,19.74,19.82,19.74,19.78,729500.0,16.0159,16.0808,16.0159,16.0483,729500.0
2011-07-21 13:00:00,19.78,19.8,19.76,19.8,238000.0,16.0483,16.0646,16.0321,16.0646,238000.0
2011-07-21 13:30:00,19.8,19.8,19.77,19.78,155500.0,16.0646,16.0646,16.0402,16.0483,155500.0
2011-07-21 14:00:00,19.79,19.79,19.76,19.78,218000.0,16.0565,16.0565,16.0321,16.0483,218000.0
2011-07-21 14:30:00,19.78,19.79,19.77,19.79,225000.0,16.0483,16.0565,16.0402,16.0565,225000.0
2011-07-21 15:00:00,19.79,19.79,19.76,19.78,423000.0,16.0565,16.0565,16.0321,16.0483,423000.0
2011-07-21 15:30:00,19.78,19.78,19.75,19.77,463000.0,16.0483,16.0483,16.024,16.0402,463000.0
2011-07-22 09:30:00,19.74,19.79,19.7,19.72,371000.0,16.0159,16.0565,15.9834,15.9997,371000.0
2011-07-22 10:00:00,19.71,19.75,19.67,19.7,264000.0,15.9916,16.024,15.9591,15.9834,264000.0
2011-07-22 10:30:00,19.71,19.76,19.7,19.76,299500.0,15.9916,16.0321,15.9834,16.0321,299500.0
2011-07-22 11:00:00,19.76,19.78,19.75,19.76,211500.0,16.0321,16.0483,16.024,16.0321,211500.0
2011-07-22 11:30:00,19.77,19.8,19.76,19.79,756500.0,16.0402,16.0646,16.0321,16.0565,756500.0
2011-07-22 12:00:00,19.79,19.83,19.78,19.81,254000.0,16.0565,16.0889,16.0483,16.0727,254000.0
2011-07-22 12:30:00,19.81,19.84,19.8,19.83,207500.0,16.0727,16.097,16.0646,16.0889,207500.0
2011-07-22 13:00:00,19.83,19.83,19.81,19.82,105000.0,16.0889,16.0889,16.0727,16.0808,105000.0
2011-07-22 13:30:00,19.82,19.83,19.81,19.83,81500.0,16.0808,16.0889,16.0727,16.0889,81500.0
2011-07-22 14:00:00,19.83,19.83,19.81,19.83,72000.0,16.0889,16.0889,16.0727,16.0889,72000.0
2011-07-22 14:30:00,19.83,19.84,19.82,19.83,84000.0,16.0889,16.097,16.0808,16.0889,84000.0
2011-07-22 15:00:00,19.84,19.85,19.82,19.82,157500.0,16.097,16.1051,16.0808,16.0808,157500.0
2011-07-22 15:30:00,19.83,19.83,19.8,19.81,233000.0,16.0889,16.0889,16.0646,16.0727,233000.0
2011-07-25 09:30:00,19.58,19.68,19.55,19.68,592000.0,15.8861,15.9672,15.8617,15.9672,592000.0
2011-07-25 10:00:00,19.68,19.77,19.68,19.75,929500.0,15.9672,16.0402,15.9672,16.024,929500.0
2011-07-25 10:30:00,19.76,19.77,19.7,19.73,253500.0,16.0321,16.0402,15.9834,16.0078,253500.0
2011-07-25 11:00:00,19.73,19.76,19.71,19.75,224500.0,16.0078,16.0321,15.9916,16.024,224500.0
2011-07-25 11:30:00,19.76,19.76,19.72,19.73,188500.0,16.0321,16.0321,15.9997,16.0078,188500.0
2011-07-25 12:00:00,19.74,19.75,19.73,19.75,81000.0,16.0159,16.024,16.0078,16.024,81000.0
2011-07-25 12:30:00,19.75,19.79,19.75,19.78,102500.0,16.024,16.0565,16.024,16.0483,102500.0
2011-07-25 13:00:00,19.78,19.8,19.78,19.78,120000.0,16.0483,16.0646,16.0483,16.0483,120000.0
2011-07-25 13:30:00,19.78,19.79,19.76,19.76,72500.0,16.0483,16.0565,16.0321,16.0321,72500.0
2011-07-25 14:00:00,19.76,19.79,19.76,19.77,177500.0,16.0321,16.0565,16.0321,16.0402,177500.0
2011-07-25 14:30:00,19.77,19.78,19.73,19.73,293500.0,16.0402,16.0483,16.0078,16.0078,293500.0
2011-07-25 15:00:00,19.74,19.74,19.67,19.68,276500.0,16.0159,16.0159,15.9591,15.9672,276500.0
2011-07-25 15:30:00,19.68,19.71,19.66,19.66,333500.0,15.9672,15.9916,15.951,15.951,333500.0
2011-07-26 09:30:00,19.62,19.66,19.53,19.54,321000.0,15.9185,15.951,15.8455,15.8536,321000.0
2011-07-26 10:00:00,19.57,19.57,19.5,19.54,224500.0,15.878,15.878,15.8212,15.8536,224500.0
2011-07-26 10:30:00,19.53,19.57,19.52,19.56,136000.0,15.8455,15.878,15.8374,15.8699,136000.0
2011-07-26 11:00:00,19.56,19.62,19.56,19.61,81500.0,15.8699,15.9185,15.8699,15.9104,81500.0
2011-07-26 11:30:00,19.61,19.61,19.57,19.58,101000.0,15.9104,15.9104,15.878,15.8861,101000.0
2011-07-26 12:00:00,19.58,19.61,19.57,19.6,69000.0,15.8861,15.9104,15.878,15.9023,69000.0
2011-07-26 12:30:00,19.59,19.6,19.57,19.59,73000.0,15.8942,15.9023,15.878,15.8942,73000.0
2011-07-26 13:00:00,19.59,19.6,19.55,19.56,82500.0,15.8942,15.9023,15.8617,15.8699,82500.0
2011-07-26 13:30:00,19.56,19.57,19.54,19.57,61000.0,15.8699,15.878,15.8536,15.878,61000.0
2011-07-26 14:00:00,19.57,19.62,19.56,19.61,111000.0,15.878,15.9185,15.8699,15.9104,111000.0
2011-07-26 14:30:00,19.6,19.62,19.58,19.58,124000.0,15.9023,15.9185,15.8861,15.8861,124000.0
2011-07-26 15:00:00,19.58,19.58,19.56,19.57,132500.0,15.8861,15.8861,15.8699,15.878,132500.0
2011-07-26 15:30:00,19.57,19.57,19.51,19.53,440000.0,15.878,15.878,15.8293,15.8455,440000.0
2011-07-27 09:30:00,19.43,19.43,19.22,19.24,832000.0,15.7644,15.7644,15.594,15.6102,832000.0
2011-07-27 10:00:00,19.23,19.24,19.08,19.08,535000.0,15.6021,15.6102,15.4804,15.4804,535000.0
2011-07-27 10:30:00,19.08,19.16,19.06,19.15,371500.0,15.4804,15.5453,15.4642,15.5372,371500.0
2011-07-27 11:00:00,19.15,19.2,19.13,19.2,547500.0,15.5372,15.5778,15.521,15.5778,547500.0
2011-07-27 11:30:00,19.21,19.22,19.14,19.15,168500.0,15.5859,15.594,15.5291,15.5372,168500.0
2011-07-27 12:00:00,19.14,19.16,19.13,19.13,1106500.0,15.5291,15.5453,15.521,15.521,1106500.0
2011-07-27 12:30:00,19.14,19.15,19.11,19.12,254500.0,15.5291,15.5372,15.5047,15.5129,254500.0
2011-07-27 13:00:00,19.12,19.14,19.1,19.1,329500.0,15.5129,15.5291,15.4966,15.4966,329500.0
2011-07-27 13:30:00,19.1,19.13,19.09,19.12,372500.0,15.4966,15.521,15.4885,15.5129,372500.0
2011-07-27 14:00:00,19.12,19.12,19.06,19.07,258500.0,15.5129,15.5129,15.4642,15.4723,258500.0
2011-07-27 14:30:00,19.06,19.06,19.01,19.03,632500.0,15.4642,15.4642,15.4236,15.4398,632500.0
2011-07-27 15:00:00,19.04,19.05,18.96,19.01,600500.0,15.448,15.4561,15.383,15.4236,600500.0
2011-07-27 15:30:00,19.01,19.04,18.97,18.98,589500.0,15.4236,15.448,15.3912,15.3993,589500.0
2011-07-28 09:30:00,18.99,19.04,18.96,19.03,523000.0,15.4074,15.448,15.383,15.4398,523000.0
2011-07-28 10:00:00,19.03,19.12,19.0,19.09,394500.0,15.4398,15.5129,15.4155,15.4885,394500.0
2011-07-28 10:30:00,19.09,19.11,19.06,19.09,295000.0,15.4885,15.5047,15.4642,15.4885,295000.0
2011-07-28 11:00:00,19.09,19.19,19.08,19.19,470000.0,15.4885,15.5697,15.4804,15.5697,470000.0
2011-07-28 11:30:00,19.19,19.19,19.17,19.19,202500.0,15.5697,15.5697,15.5534,15.5697,202500.0
2011-07-28 12:00:00,19.19,19.2,19.13,19.14,295500.0,15.5697,15.5778,15.521,15.5291,295500.0
2011-07-28 12:30:00,19.14,19.15,19.1,19.13,156500.0,15.5291,15.5372,15.4966,15.521,156500.0
2011-07-28 13:00:00,19.13,19.13,19.08,19.09,206000.0,15.521,15.521,15.4804,15.4885,206000.0
2011-07-28 13:30:00,19.09,19.12,19.08,19.08,158000.0,15.4885,15.5129,15.4804,15.4804,158000.0
2011-07-28 14:00:00,19.08,19.08,19.0,19.01,196000.0,15.4804,15.4804,15.4155,15.4236,196000.0
2011-07-28 14:30:00,19.01,19.03,18.98,19.02,222000.0,15.4236,15.4398,15.3993,15.4317,222000.0
2011-07-28 15:00:00,19.01,19.02,18.95,18.95,501500.0,15.4236,15.4317,15.3749,15.3749,501500.0
2011-07-28 15:30:00,18.95,18.96,18.88,18.9,935500.0,15.3749,15.383,15.3181,15.3344,935500.0
2011-07-29 09:30:00,18.64,18.74,18.54,18.72,937000.0,15.1234,15.2046,15.0423,15.1883,937000.0
2011-07-29 10:00:00,18.71,18.76,18.67,18.74,357500.0,15.1802,15.2208,15.1478,15.2046,357500.0
2011-07-29 10:30:00,18.74,18.9,18.7,18.88,359500.0,15.2046,15.3344,15.1721,15.3181,359500.0
2011-07-29 11:00:00,18.88,18.96,18.85,18.91,350500.0,15.3181,15.383,15.2938,15.3425,350500.0
2011-07-29 11:30:00,18.91,18.91,18.86,18.88,188500.0,15.3425,15.3425,15.3019,15.3181,188500.0
2011-07-29 12:00:00,18.89,18.89,18.82,18.83,366000.0,15.3263,15.3263,15.2695,15.2776,366000.0
2011-07-29 12:30:00,18.84,18.88,18.81,18.85,300000.0,15.2857,15.3181,15.2613,15.2938,300000.0
2011-07-29 13:00:00,18.84,18.89,18.83,18.87,144500.0,15.2857,15.3263,15.2776,15.31,144500.0
2011-07-29 13:30:00,18.87,18.93,18.86,18.93,206500.0,15.31,15.3587,15.3019,15.3587,206500.0
2011-07-29 14:00:00,18.93,18.96,18.89,18.9,376500.0,15.3587,15.383,15.3263,15.3344,376500.0
2011-07-29 14:30:00,18.9,18.93,18.89,18.9,304000.0,15.3344,15.3587,15.3263,15.3344,304000.0
2011-07-29 15:00:00,18.9,18.92,18.87,18.88,575500.0,15.3344,15.3506,15.31,15.3181,575500.0
2011-07-29 15:30:00,18.88,18.89,18.83,18.85,876500.0,15.3181,15.3263,15.2776,15.2938,876500.0
2011-08-01 09:30:00,19.05,19.11,18.85,18.85,1400000.0,15.4561,15.5047,15.2938,15.2938,1400000.0
2011-08-01 10:00:00,18.84,18.84,18.66,18.77,744500.0,15.2857,15.2857,15.1396,15.2289,744500.0
2011-08-01 10:30:00,18.77,18.79,18.74,18.74,429500.0,15.2289,15.2451,15.2046,15.2046,429500.0
2011-08-01 11:00:00,18.74,18.74,18.65,18.69,420500.0,15.2046,15.2046,15.1315,15.164,420500.0
2011-08-01 11:30:00,18.7,18.7,18.58,18.58,205000.0,15.1721,15.1721,15.0747,15.0747,205000.0
2011-08-01 12:00:00,18.59,18.61,18.55,18.6,174500.0,15.0828,15.0991,15.0504,15.091,174500.0
2011-08-01 12:30:00,18.61,18.62,18.57,18.59,232500.0,15.0991,15.1072,15.0666,15.0828,232500.0
2011-08-01 13:00:00,18.59,18.61,18.55,18.59,197000.0,15.0828,15.0991,15.0504,15.0828,197000.0
2011-08-01 13:30:00,18.59,18.61,18.59,18.6,770000.0,15.0828,15.0991,15.0828,15.091,770000.0
2011-08-01 14:00:00,18.6,18.6,18.55,18.57,183500.0,15.091,15.091,15.0504,15.0666,183500.0
2011-08-01 14:30:00,18.57,18.66,18.57,18.65,377000.0,15.0666,15.1396,15.0666,15.1315,377000.0
2011-08-01 15:00:00,18.66,18.7,18.65,18.7,1046000.0,15.1396,15.1721,15.1315,15.1721,1046000.0
2011-08-01 15:30:00,18.7,18.73,18.65,18.73,722000.0,15.1721,15.1964,15.1315,15.1964,722000.0
2011-08-02 09:30:00,18.62,18.77,18.62,18.74,533500.0,15.1072,15.2289,15.1072,15.2046,533500.0
2011-08-02 10:00:00,18.74,18.77,18.67,18.68,297500.0,15.2046,15.2289,15.1478,15.1559,297500.0
2011-08-02 10:30:00,18.68,18.68,18.58,18.59,259500.0,15.1559,15.1559,15.0747,15.0828,259500.0
2011-08-02 11:00:00,18.59,18.59,18.5,18.52,435500.0,15.0828,15.0828,15.0098,15.0261,435500.0
2011-08-02 11:30:00,18.51,18.52,18.47,18.49,158000.0,15.0179,15.0261,14.9855,15.0017,158000.0
2011-08-02 12:00:00,18.49,18.53,18.46,18.5,217000.0,15.0017,15.0342,14.9774,15.0098,217000.0
2011-08-02 12:30:00,18.51,18.51,18.38,18.4,528500.0,15.0179,15.0179,14.9125,14.9287,528500.0
2011-08-02 13:00:00,18.4,18.45,18.4,18.43,172500.0,14.9287,14.9693,14.9287,14.953,172500.0
2011-08-02 13:30:00,18.43,18.44,18.29,18.3,358500.0,14.953,14.9611,14.8394,14.8476,358500.0
2011-08-02 14:00:00,18.3,18.39,18.3,18.36,433000.0,14.8476,14.9206,14.8476,14.8962,433000.0
2011-08-02 14:30:00,18.35,18.38,18.3,18.38,447500.0,14.8881,14.9125,14.8476,14.9125,447500.0
2011-08-02 15:00:00,18.38,18.39,18.28,18.29,506500.0,14.9125,14.9206,14.8313,14.8394,506500.0
2011-08-02 15:30:00,18.29,18.29,18.16,18.17,2282000.0,14.8394,14.8394,14.734,14.7421,2282000.0
2011-08-03 09:30:00,18.18,18.22,18.06,18.13,650500.0,14.7502,14.7827,14.6528,14.7096,650500.0
2011-08-03 10:00:00,18.13,18.18,17.93,17.97,2094000.0,14.7096,14.7502,14.5474,14.5798,2094000.0
2011-08-03 10:30:00,17.97,17.97,17.73,17.95,2325500.0,14.5798,14.5798,14.3851,14.5636,2325500.0
2011-08-03 11:00:00,17.95,18.07,17.92,18.01,958500.0,14.5636,14.661,14.5393,14.6123,958500.0
2011-08-03 11:30:00,18.02,18.09,18.01,18.04,1553500.0,14.6204,14.6772,14.6123,14.6366,1553500.0
2011-08-03 12:00:00,18.04,18.05,17.92,17.95,893000.0,14.6366,14.6447,14.5393,14.5636,893000.0
2011-08-03 12:30:00,17.95,18.03,17.93,18.0,369500.0,14.5636,14.6285,14.5474,14.6042,369500.0
2011-08-03 13:00:00,18.0,18.04,17.96,18.04,212000.0,14.6042,14.6366,14.5717,14.6366,212000.0
2011-08-03 13:30:00,18.04,18.21,18.04,18.14,588500.0,14.6366,14.7745,14.6366,14.7177,588500.0
2011-08-03 14:00:00,18.15,18.19,18.09,18.1,400000.0,14.7259,14.7583,14.6772,14.6853,400000.0
2011-08-03 14:30:00,18.1,18.17,18.08,18.16,590500.0,14.6853,14.7421,14.6691,14.734,590500.0
2011-08-03 15:00:00,18.16,18.24,18.12,18.22,760000.0,14.734,14.7989,14.7015,14.7827,760000.0
2011-08-03 15:30:00,18.22,18.25,18.18,18.24,638500.0,14.7827,14.807,14.7502,14.7989,638500.0
2011-08-04 09:30:00,17.97,17.98,17.84,17.92,739000.0,14.5798,14.5879,14.4743,14.5393,739000.0
2011-08-04 10:00:00,17.93,17.94,17.8,17.86,699500.0,14.5474,14.5555,14.4419,14.4906,699500.0
2011-08-04 10:30:00,17.85,17.9,17.7,17.72,918000.0,14.4825,14.523,14.3608,14.377,918000.0
2011-08-04 11:00:00,17.72,17.76,17.64,17.64,719000.0,14.377,14.4094,14.3121,14.3121,719000.0
2011-08-04 11:30:00,17.64,17.69,17.5,17.58,975000.0,14.3121,14.3526,14.1985,14.2634,975000.0
2011-08-04 12:00:00,17.59,17.67,17.57,17.66,849000.0,14.2715,14.3364,14.2553,14.3283,849000.0
2011-08-04 12:30:00,17.66,17.74,17.66,17.67,696000.0,14.3283,14.3932,14.3283,14.3364,696000.0
2011-08-04 13:00:00,17.68,17.71,17.62,17.67,402500.0,14.3445,14.3689,14.2958,14.3364,402500.0
2011-08-04 13:30:00,17.67,17.67,17.55,17.56,466500.0,14.3364,14.3364,14.2391,14.2472,466500.0
2011-08-04 14:00:00,17.58,17.58,17.38,17.4,1104500.0,14.2634,14.2634,14.1011,14.1174,1104500.0
2011-08-04 14:30:00,17.4,17.53,17.39,17.46,902000.0,14.1174,14.2228,14.1092,14.166,902000.0
2011-08-04 15:00:00,17.46,17.52,17.34,17.34,886500.0,14.166,14.2147,14.0687,14.0687,886500.0
2011-08-04 15:30:00,17.34,17.35,17.17,17.17,2008500.0,14.0687,14.0768,13.9307,13.9307,2008500.0
2011-08-05 09:30:00,17.36,17.39,16.82,16.84,3327000.0,14.0849,14.1092,13.6468,13.663,3327000.0
2011-08-05 10:00:00,16.83,17.16,16.79,17.12,1207000.0,13.6549,13.9226,13.6224,13.8902,1207000.0
2011-08-05 10:30:00,17.11,17.11,16.9,17.02,504500.0,13.8821,13.8821,13.7117,13.809,504500.0
2011-08-05 11:00:00,17.0,17.0,16.74,16.84,1173500.0,13.7928,13.7928,13.5819,13.663,1173500.0
2011-08-05 11:30:00,16.86,16.9,16.5,16.54,793500.0,13.6792,13.7117,13.3871,13.4196,793500.0
2011-08-05 12:00:00,16.53,16.82,16.51,16.74,2481500.0,13.4115,13.6468,13.3953,13.5819,2481500.0
2011-08-05 12:30:00,16.74,17.15,16.72,17.07,1023000.0,13.5819,13.9145,13.5656,13.8496,1023000.0
2011-08-05 13:00:00,17.06,17.13,16.91,17.1,1297000.0,13.8415,13.8983,13.7198,13.8739,1297000.0
2011-08-05 13:30:00,17.09,17.17,16.99,17.1,782000.0,13.8658,13.9307,13.7847,13.8739,782000.0
2011-08-05 14:00:00,17.1,17.12,16.98,17.02,782500.0,13.8739,13.8902,13.7766,13.809,782500.0
2011-08-05 14:30:00,17.01,17.07,16.92,16.95,825500.0,13.8009,13.8496,13.7279,13.7522,825500.0
2011-08-05 15:00:00,16.96,16.98,16.77,16.79,643500.0,13.7604,13.7766,13.6062,13.6224,643500.0
2011-08-05 15:30:00,16.8,16.96,16.8,16.87,1994500.0,13.6305,13.7604,13.6305,13.6873,1994500.0
2011-08-08 09:30:00,16.29,16.53,16.15,16.42,3789000.0,13.2168,13.4115,13.1032,13.3222,3789000.0
2011-08-08 10:00:00,16.41,16.46,16.14,16.15,1487500.0,13.3141,13.3547,13.0951,13.1032,1487500.0
2011-08-08 10:30:00,16.15,16.25,16.06,16.16,1279500.0,13.1032,13.1843,13.0302,13.1113,1279500.0
2011-08-08 11:00:00,16.15,16.37,16.13,16.24,768500.0,13.1032,13.2817,13.0869,13.1762,768500.0
2011-08-08 11:30:00,16.24,16.28,16.18,16.22,970000.0,13.1762,13.2086,13.1275,13.16,970000.0
2011-08-08 12:00:00,16.22,16.23,16.08,16.08,500500.0,13.16,13.1681,13.0464,13.0464,500500.0
2011-08-08 12:30:00,16.08,16.13,16.05,16.06,742500.0,13.0464,13.0869,13.022,13.0302,742500.0
2011-08-08 13:00:00,16.05,16.1,15.98,16.02,1536000.0,13.022,13.0626,12.9652,12.9977,1536000.0
2011-08-08 13:30:00,16.02,16.03,15.83,15.84,976000.0,12.9977,13.0058,12.8435,12.8517,976000.0
2011-08-08 14:00:00,15.84,15.91,15.52,15.64,1871500.0,12.8517,12.9085,12.592,12.6894,1871500.0
2011-08-08 14:30:00,15.64,15.77,15.61,15.67,1655000.0,12.6894,12.7949,12.6651,12.7137,1655000.0
2011-08-08 15:00:00,15.66,15.99,15.65,15.86,2602500.0,12.7056,12.9734,12.6975,12.8679,2602500.0
2011-08-08 15:30:00,15.86,15.88,15.49,15.49,1516500.0,12.8679,12.8841,12.5677,12.5677,1516500.0
2011-08-09 09:30:00,15.88,15.88,15.49,15.75,3353500.0,12.8841,12.8841,12.5677,12.7786,3353500.0
2011-08-09 10:00:00,15.76,15.96,15.76,15.96,1224000.0,12.7868,12.949,12.7868,12.949,1224000.0
2011-08-09 10:30:00,15.99,16.03,15.93,15.99,951500.0,12.9734,13.0058,12.9247,12.9734,951500.0
2011-08-09 11:00:00,15.99,16.03,15.87,16.02,1432500.0,12.9734,13.0058,12.876,12.9977,1432500.0
2011-08-09 11:30:00,16.04,16.11,16.0,16.08,980000.0,13.0139,13.0707,12.9815,13.0464,980000.0
2011-08-09 12:00:00,16.09,16.13,16.07,16.09,566500.0,13.0545,13.0869,13.0383,13.0545,566500.0
2011-08-09 12:30:00,16.09,16.11,16.03,16.04,290000.0,13.0545,13.0707,13.0058,13.0139,290000.0
2011-08-09 13:00:00,16.03,16.07,15.99,16.04,537500.0,13.0058,13.0383,12.9734,13.0139,537500.0
2011-08-09 13:30:00,16.03,16.05,15.87,15.93,780000.0,13.0058,13.022,12.876,12.9247,780000.0
2011-08-09 14:00:00,15.93,16.04,15.67,15.85,1897000.0,12.9247,13.0139,12.7137,12.8598,1897000.0
2011-08-09 14:30:00,15.84,15.85,15.38,15.64,2558500.0,12.8517,12.8598,12.4784,12.6894,2558500.0
2011-08-09 15:00:00,15.63,16.0,15.56,15.98,1092000.0,12.6813,12.9815,12.6245,12.9652,1092000.0
2011-08-09 15:30:00,15.99,16.5,15.92,16.49,2229000.0,12.9734,13.3871,12.9166,13.379,2229000.0
2011-08-10 09:30:00,16.12,16.26,15.96,16.16,2189500.0,13.0788,13.1924,12.949,13.1113,2189500.0
2011-08-10 10:00:00,16.16,16.22,15.98,16.08,1497500.0,13.1113,13.16,12.9652,13.0464,1497500.0
2011-08-10 10:30:00,16.09,16.25,16.05,16.14,1367000.0,13.0545,13.1843,13.022,13.0951,1367000.0
2011-08-10 11:00:00,16.14,16.17,16.02,16.04,853500.0,13.0951,13.1194,12.9977,13.0139,853500.0
2011-08-10 11:30:00,16.04,16.21,16.02,16.16,815500.0,13.0139,13.1519,12.9977,13.1113,815500.0
2011-08-10 12:00:00,16.16,16.25,16.11,16.12,511000.0,13.1113,13.1843,13.0707,13.0788,511000.0
2011-08-10 12:30:00,16.12,16.2,16.06,16.19,334500.0,13.0788,13.1437,13.0302,13.1356,334500.0
2011-08-10 13:00:00,16.19,16.22,16.08,16.17,470000.0,13.1356,13.16,13.0464,13.1194,470000.0
2011-08-10 13:30:00,16.16,16.35,16.12,16.33,1007000.0,13.1113,13.2654,13.0788,13.2492,1007000.0
2011-08-10 14:00:00,16.33,16.51,16.29,16.44,937500.0,13.2492,13.3953,13.2168,13.3385,937500.0
2011-08-10 14:30:00,16.45,16.47,16.28,16.28,810500.0,13.3466,13.3628,13.2086,13.2086,810500.0
2011-08-10 15:00:00,16.28,16.33,16.15,16.19,1251500.0,13.2086,13.2492,13.1032,13.1356,1251500.0
2011-08-10 15:30:00,16.19,16.21,15.91,15.93,1582000.0,13.1356,13.1519,12.9085,12.9247,1582000.0
2011-08-11 09:30:00,16.0,16.29,15.98,16.08,1846500.0,12.9815,13.2168,12.9652,13.0464,1846500.0
2011-08-11 10:00:00,16.09,16.31,16.05,16.24,953000.0,13.0545,13.233,13.022,13.1762,953000.0
2011-08-11 10:30:00,16.25,16.45,16.23,16.36,1012500.0,13.1843,13.3466,13.1681,13.2736,1012500.0
2011-08-11 11:00:00,16.36,16.42,16.27,16.35,827500.0,13.2736,13.3222,13.2005,13.2654,827500.0
2011-08-11 11:30:00,16.35,16.43,16.3,16.36,663000.0,13.2654,13.3304,13.2249,13.2736,663000.0
2011-08-11 12:00:00,16.36,16.39,16.3,16.32,604500.0,13.2736,13.2979,13.2249,13.2411,604500.0
2011-08-11 12:30:00,16.33,16.58,16.33,16.56,803000.0,13.2492,13.4521,13.2492,13.4358,803000.0
2011-08-11 13:00:00,16.55,16.57,16.48,16.55,621500.0,13.4277,13.4439,13.3709,13.4277,621500.0
2011-08-11 13:30:00,16.55,16.59,16.45,16.57,438500.0,13.4277,13.4602,13.3466,13.4439,438500.0
2011-08-11 14:00:00,16.57,16.67,16.54,16.66,479500.0,13.4439,13.5251,13.4196,13.517,479500.0
2011-08-11 14:30:00,16.67,16.72,16.59,16.7,595500.0,13.5251,13.5656,13.4602,13.5494,595500.0
2011-08-11 15:00:00,16.7,16.9,16.69,16.86,979000.0,13.5494,13.7117,13.5413,13.6792,979000.0
2011-08-11 15:30:00,16.86,16.98,16.76,16.78,1465000.0,13.6792,13.7766,13.5981,13.6143,1465000.0
2011-08-12 09:30:00,16.89,17.01,16.73,16.82,1285000.0,13.7036,13.8009,13.5738,13.6468,1285000.0
2011-08-12 10:00:00,16.8,16.89,16.69,16.86,924000.0,13.6305,13.7036,13.5413,13.6792,924000.0
2011-08-12 10:30:00,16.86,16.91,16.77,16.84,989500.0,13.6792,13.7198,13.6062,13.663,989500.0
2011-08-12 11:00:00,16.83,16.86,16.76,16.83,752500.0,13.6549,13.6792,13.5981,13.6549,752500.0
2011-08-12 11:30:00,16.82,16.99,16.81,16.96,498000.0,13.6468,13.7847,13.6387,13.7604,498000.0
2011-08-12 12:00:00,16.97,16.98,16.89,16.93,303000.0,13.7685,13.7766,13.7036,13.736,303000.0
2011-08-12 12:30:00,16.94,16.94,16.84,16.88,841000.0,13.7441,13.7441,13.663,13.6955,841000.0
2011-08-12 13:00:00,16.87,16.89,16.82,16.85,347000.0,13.6873,13.7036,13.6468,13.6711,347000.0
2011-08-12 13:30:00,16.85,16.92,16.83,16.91,273500.0,13.6711,13.7279,13.6549,13.7198,273500.0
2011-08-12 14:00:00,16.92,16.97,16.8,16.84,572500.0,13.7279,13.7685,13.6305,13.663,572500.0
2011-08-12 14:30:00,16.83,16.86,16.77,16.83,399000.0,13.6549,13.6792,13.6062,13.6549,399000.0
2011-08-12 15:00:00,16.83,16.89,16.82,16.84,398000.0,13.6549,13.7036,13.6468,13.663,398000.0
2011-08-12 15:30:00,16.85,16.87,16.78,16.87,865500.0,13.6711,13.6873,13.6143,13.6873,865500.0
2011-08-15 09:30:00,17.01,17.17,17.01,17.1,1279000.0,13.8009,13.9307,13.8009,13.8739,1279000.0
2011-08-15 10:00:00,17.1,17.19,17.08,17.19,707000.0,13.8739,13.947,13.8577,13.947,707000.0
2011-08-15 10:30:00,17.19,17.2,17.12,17.12,651500.0,13.947,13.9551,13.8902,13.8902,651500.0
2011-08-15 11:00:00,17.13,17.14,17.03,17.05,307500.0,13.8983,13.9064,13.8172,13.8334,307500.0
2011-08-15 11:30:00,17.05,17.12,17.01,17.1,272000.0,13.8334,13.8902,13.8009,13.8739,272000.0
2011-08-15 12:00:00,17.1,17.13,17.08,17.13,212500.0,13.8739,13.8983,13.8577,13.8983,212500.0
2011-08-15 12:30:00,17.13,17.17,17.11,17.16,177000.0,13.8983,13.9307,13.8821,13.9226,177000.0
2011-08-15 13:00:00,17.17,17.18,17.11,17.16,223500.0,13.9307,13.9389,13.8821,13.9226,223500.0
2011-08-15 13:30:00,17.16,17.17,17.13,17.16,183000.0,13.9226,13.9307,13.8983,13.9226,183000.0
2011-08-15 14:00:00,17.16,17.23,17.16,17.23,748000.0,13.9226,13.9794,13.9226,13.9794,748000.0
2011-08-15 14:30:00,17.23,17.24,17.18,17.23,677000.0,13.9794,13.9875,13.9389,13.9794,677000.0
2011-08-15 15:00:00,17.23,17.26,17.21,17.21,506000.0,13.9794,14.0038,13.9632,13.9632,506000.0
2011-08-15 15:30:00,17.22,17.32,17.2,17.32,965500.0,13.9713,14.0524,13.9551,14.0524,965500.0
2011-08-16 09:30:00,17.07,17.17,17.01,17.06,1280500.0,13.8496,13.9307,13.8009,13.8415,1280500.0
2011-08-16 10:00:00,17.06,17.16,17.03,17.15,475000.0,13.8415,13.9226,13.8172,13.9145,475000.0
2011-08-16 10:30:00,17.15,17.19,17.1,17.19,291000.0,13.9145,13.947,13.8739,13.947,291000.0
2011-08-16 11:00:00,17.19,17.19,17.12,17.14,254500.0,13.947,13.947,13.8902,13.9064,254500.0
2011-08-16 11:30:00,17.13,17.19,17.1,17.17,178000.0,13.8983,13.947,13.8739,13.9307,178000.0
2011-08-16 12:00:00,17.17,17.26,17.04,17.06,779500.0,13.9307,14.0038,13.8253,13.8415,779500.0
2011-08-16 12:30:00,17.05,17.11,17.0,17.03,590000.0,13.8334,13.8821,13.7928,13.8172,590000.0
2011-08-16 13:00:00,17.03,17.03,16.91,16.98,354000.0,13.8172,13.8172,13.7198,13.7766,354000.0
2011-08-16 13:30:00,16.97,17.07,16.97,17.05,256000.0,13.7685,13.8496,13.7685,13.8334,256000.0
2011-08-16 14:00:00,17.04,17.13,17.04,17.07,355000.0,13.8253,13.8983,13.8253,13.8496,355000.0
2011-08-16 14:30:00,17.07,17.07,16.99,16.99,334000.0,13.8496,13.8496,13.7847,13.7847,334000.0
2011-08-16 15:00:00,16.99,17.16,16.99,17.16,477500.0,13.7847,13.9226,13.7847,13.9226,477500.0
2011-08-16 15:30:00,17.15,17.16,17.05,17.07,627500.0,13.9145,13.9226,13.8334,13.8496,627500.0
2011-08-17 09:30:00,17.21,17.29,17.19,17.26,413000.0,13.9632,14.0281,13.947,14.0038,413000.0
2011-08-17 10:00:00,17.27,17.28,17.22,17.27,372500.0,14.0119,14.02,13.9713,14.0119,372500.0
2011-08-17 10:30:00,17.27,17.27,17.14,17.15,327500.0,14.0119,14.0119,13.9064,13.9145,327500.0
2011-08-17 11:00:00,17.14,17.19,17.1,17.11,308000.0,13.9064,13.947,13.8739,13.8821,308000.0
2011-08-17 11:30:00,17.11,17.13,16.96,16.97,797500.0,13.8821,13.8983,13.7604,13.7685,797500.0
2011-08-17 12:00:00,16.98,16.99,16.91,16.95,468000.0,13.7766,13.7847,13.7198,13.7522,468000.0
2011-08-17 12:30:00,16.98,17.0,16.91,16.94,123000.0,13.7766,13.7928,13.7198,13.7441,123000.0
2011-08-17 13:00:00,16.93,16.96,16.87,16.9,282000.0,13.736,13.7604,13.6873,13.7117,282000.0
2011-08-17 13:30:00,16.91,16.91,16.85,16.88,300500.0,13.7198,13.7198,13.6711,13.6955,300500.0
2011-08-17 14:00:00,16.88,16.97,16.88,16.93,146000.0,13.6955,13.7685,13.6955,13.736,146000.0
2011-08-17 14:30:00,16.94,16.96,16.9,16.96,244000.0,13.7441,13.7604,13.7117,13.7604,244000.0
2011-08-17 15:00:00,16.96,17.0,16.94,16.97,464000.0,13.7604,13.7928,13.7441,13.7685,464000.0
2011-08-17 15:30:00,16.97,16.98,16.93,16.98,581500.0,13.7685,13.7766,13.736,13.7766,581500.0
2011-08-18 09:30:00,16.47,16.49,16.3,16.33,1262500.0,13.3628,13.379,13.2249,13.2492,1262500.0
2011-08-18 10:00:00,16.32,16.32,16.04,16.27,2856000.0,13.2411,13.2411,13.0139,13.2005,2856000.0
2011-08-18 10:30:00,16.25,16.27,16.15,16.26,695500.0,13.1843,13.2005,13.1032,13.1924,695500.0
2011-08-18 11:00:00,16.26,16.27,16.16,16.2,291000.0,13.1924,13.2005,13.1113,13.1437,291000.0
2011-08-18 11:30:00,16.19,16.32,16.19,16.29,403000.0,13.1356,13.2411,13.1356,13.2168,403000.0
2011-08-18 12:00:00,16.3,16.3,16.23,16.27,395000.0,13.2249,13.2249,13.1681,13.2005,395000.0
2011-08-18 12:30:00,16.26,16.28,16.19,16.19,235000.0,13.1924,13.2086,13.1356,13.1356,235000.0
2011-08-18 13:00:00,16.19,16.2,16.1,16.13,230500.0,13.1356,13.1437,13.0626,13.0869,230500.0
2011-08-18 13:30:00,16.13,16.14,16.06,16.08,387500.0,13.0869,13.0951,13.0302,13.0464,387500.0
2011-08-18 14:00:00,16.09,16.18,16.08,16.13,559000.0,13.0545,13.1275,13.0464,13.0869,559000.0
2011-08-18 14:30:00,16.13,16.16,16.02,16.02,424500.0,13.0869,13.1113,12.9977,12.9977,424500.0
2011-08-18 15:00:00,16.01,16.03,15.96,16.03,670000.0,12.9896,13.0058,12.949,13.0058,670000.0
2011-08-18 15:30:00,16.03,16.1,15.92,16.06,663500.0,13.0058,13.0626,12.9166,13.0302,663500.0
2011-08-19 09:30:00,15.83,16.14,15.82,16.1,1622500.0,12.8435,13.0951,12.8354,13.0626,1622500.0
2011-08-19 10:00:00,16.12,16.28,16.09,16.26,989500.0,13.0788,13.2086,13.0545,13.1924,989500.0
2011-08-19 10:30:00,16.26,16.27,16.11,16.14,411500.0,13.1924,13.2005,13.0707,13.0951,411500.0
2011-08-19 11:00:00,16.12,16.15,15.99,16.05,425000.0,13.0788,13.1032,12.9734,13.022,425000.0
2011-08-19 11:30:00,16.05,16.12,16.0,16.11,620500.0,13.022,13.0788,12.9815,13.0707,620500.0
2011-08-19 12:00:00,16.12,16.12,16.04,16.07,330000.0,13.0788,13.0788,13.0139,13.0383,330000.0
2011-08-19 12:30:00,16.08,16.1,16.04,16.06,306000.0,13.0464,13.0626,13.0139,13.0302,306000.0
2011-08-19 13:00:00,16.06,16.1,16.04,16.06,175000.0,13.0302,13.0626,13.0139,13.0302,175000.0
2011-08-19 13:30:00,16.05,16.06,15.96,15.98,276000.0,13.022,13.0302,12.949,12.9652,276000.0
2011-08-19 14:00:00,15.98,16.0,15.84,15.86,804500.0,12.9652,12.9815,12.8517,12.8679,804500.0
2011-08-19 14:30:00,15.86,15.91,15.8,15.82,561500.0,12.8679,12.9085,12.8192,12.8354,561500.0
2011-08-19 15:00:00,15.82,15.86,15.75,15.83,1002500.0,12.8354,12.8679,12.7786,12.8435,1002500.0
2011-08-19 15:30:00,15.83,15.83,15.75,15.78,1116000.0,12.8435,12.8435,12.7786,12.803,1116000.0
2011-08-22 09:30:00,16.19,16.2,15.97,15.99,660500.0,13.1356,13.1437,12.9571,12.9734,660500.0
2011-08-22 10:00:00,15.99,16.05,15.93,16.02,434000.0,12.9734,13.022,12.9247,12.9977,434000.0
2011-08-22 10:30:00,16.02,16.05,15.9,15.91,496000.0,12.9977,13.022,12.9003,12.9085,496000.0
2011-08-22 11:00:00,15.9,15.94,15.81,15.86,566000.0,12.9003,12.9328,12.8273,12.8679,566000.0
2011-08-22 11:30:00,15.86,15.87,15.69,15.72,345000.0,12.8679,12.876,12.73,12.7543,345000.0
2011-08-22 12:00:00,15.71,15.84,15.71,15.77,354500.0,12.7462,12.8517,12.7462,12.7949,354500.0
2011-08-22 12:30:00,15.77,15.91,15.73,15.9,421500.0,12.7949,12.9085,12.7624,12.9003,421500.0
2011-08-22 13:00:00,15.9,15.94,15.86,15.86,220500.0,12.9003,12.9328,12.8679,12.8679,220500.0
2011-08-22 13:30:00,15.87,15.89,15.77,15.84,361500.0,12.876,12.8922,12.7949,12.8517,361500.0
2011-08-22 14:00:00,15.84,15.88,15.8,15.82,601500.0,12.8517,12.8841,12.8192,12.8354,601500.0
2011-08-22 14:30:00,15.82,15.83,15.75,15.75,435500.0,12.8354,12.8435,12.7786,12.7786,435500.0
2011-08-22 15:00:00,15.75,15.82,15.75,15.81,457000.0,12.7786,12.8354,12.7786,12.8273,457000.0
2011-08-22 15:30:00,15.81,15.83,15.73,15.78,661000.0,12.8273,12.8435,12.7624,12.803,661000.0
2011-08-23 09:30:00,15.83,15.89,15.71,15.83,603500.0,12.8435,12.8922,12.7462,12.8435,603500.0
2011-08-23 10:00:00,15.82,16.02,15.82,15.98,510000.0,12.8354,12.9977,12.8354,12.9652,510000.0
2011-08-23 10:30:00,15.98,16.04,15.94,15.95,298500.0,12.9652,13.0139,12.9328,12.9409,298500.0
2011-08-23 11:00:00,15.95,16.01,15.94,16.01,377500.0,12.9409,12.9896,12.9328,12.9896,377500.0
2011-08-23 11:30:00,16.01,16.17,16.0,16.15,616500.0,12.9896,13.1194,12.9815,13.1032,616500.0
2011-08-23 12:00:00,16.16,16.18,16.12,16.14,247000.0,13.1113,13.1275,13.0788,13.0951,247000.0
2011-08-23 12:30:00,16.15,16.24,16.14,16.21,406500.0,13.1032,13.1762,13.0951,13.1519,406500.0
2011-08-23 13:00:00,16.22,16.25,16.19,16.2,220000.0,13.16,13.1843,13.1356,13.1437,220000.0
2011-08-23 13:30:00,16.2,16.22,16.09,16.16,416000.0,13.1437,13.16,13.0545,13.1113,416000.0
2011-08-23 14:00:00,16.15,16.2,16.09,16.19,261500.0,13.1032,13.1437,13.0545,13.1356,261500.0
2011-08-23 14:30:00,16.19,16.27,16.18,16.27,241500.0,13.1356,13.2005,13.1275,13.2005,241500.0
2011-08-23 15:00:00,16.28,16.41,16.28,16.33,563000.0,13.2086,13.3141,13.2086,13.2492,563000.0
2011-08-23 15:30:00,16.33,16.43,16.32,16.42,438500.0,13.2492,13.3304,13.2411,13.3222,438500.0
2011-08-24 09:30:00,16.36,16.56,16.31,16.56,476500.0,13.2736,13.4358,13.233,13.4358,476500.0
2011-08-24 10:00:00,16.57,16.65,16.5,16.51,479000.0,13.4439,13.5088,13.3871,13.3953,479000.0
2011-08-24 10:30:00,16.5,16.51,16.39,16.39,467000.0,13.3871,13.3953,13.2979,13.2979,467000.0
2011-08-24 11:00:00,16.37,16.48,16.35,16.45,202000.0,13.2817,13.3709,13.2654,13.3466,202000.0
2011-08-24 11:30:00,16.45,16.47,16.37,16.38,246500.0,13.3466,13.3628,13.2817,13.2898,246500.0
2011-08-24 12:00:00,16.38,16.38,16.28,16.33,319500.0,13.2898,13.2898,13.2086,13.2492,319500.0
2011-08-24 12:30:00,16.35,16.43,16.33,16.43,177000.0,13.2654,13.3304,13.2492,13.3304,177000.0
2011-08-24 13:00:00,16.43,16.51,16.4,16.48,253000.0,13.3304,13.3953,13.306,13.3709,253000.0
2011-08-24 13:30:00,16.48,16.5,16.43,16.5,269500.0,13.3709,13.3871,13.3304,13.3871,269500.0
2011-08-24 14:00:00,16.51,16.51,16.43,16.46,246000.0,13.3953,13.3953,13.3304,13.3547,246000.0
2011-08-24 14:30:00,16.46,16.55,16.45,16.54,337500.0,13.3547,13.4277,13.3466,13.4196,337500.0
2011-08-24 15:00:00,16.54,16.64,16.51,16.62,446000.0,13.4196,13.5007,13.3953,13.4845,446000.0
2011-08-24 15:30:00,16.62,16.69,16.62,16.65,494000.0,13.4845,13.5413,13.4845,13.5088,494000.0
2011-08-25 09:30:00,16.8,16.86,16.52,16.57,978000.0,13.6305,13.6792,13.4034,13.4439,978000.0
2011-08-25 10:00:00,16.57,16.57,16.41,16.46,919000.0,13.4439,13.4439,13.3141,13.3547,919000.0
2011-08-25 10:30:00,16.45,16.49,16.3,16.38,897000.0,13.3466,13.379,13.2249,13.2898,897000.0
2011-08-25 11:00:00,16.38,16.48,16.36,16.45,484500.0,13.2898,13.3709,13.2736,13.3466,484500.0
2011-08-25 11:30:00,16.45,16.47,16.37,16.41,282500.0,13.3466,13.3628,13.2817,13.3141,282500.0
2011-08-25 12:00:00,16.41,16.43,16.33,16.35,227500.0,13.3141,13.3304,13.2492,13.2654,227500.0
2011-08-25 12:30:00,16.35,16.35,16.23,16.3,432500.0,13.2654,13.2654,13.1681,13.2249,432500.0
2011-08-25 13:00:00,16.3,16.4,16.29,16.4,358500.0,13.2249,13.306,13.2168,13.306,358500.0
2011-08-25 13:30:00,16.4,16.42,16.35,16.41,446500.0,13.306,13.3222,13.2654,13.3141,446500.0
2011-08-25 14:00:00,16.41,16.44,16.37,16.41,390500.0,13.3141,13.3385,13.2817,13.3141,390500.0
2011-08-25 14:30:00,16.41,16.44,16.32,16.32,470500.0,13.3141,13.3385,13.2411,13.2411,470500.0
2011-08-25 15:00:00,16.31,16.44,16.28,16.38,492000.0,13.233,13.3385,13.2086,13.2898,492000.0
2011-08-25 15:30:00,16.37,16.39,16.26,16.3,633500.0,13.2817,13.2979,13.1924,13.2249,633500.0
2011-08-26 09:30:00,16.19,16.22,16.08,16.16,692500.0,13.1356,13.16,13.0464,13.1113,692500.0
2011-08-26 10:00:00,16.16,16.4,15.97,16.32,1082000.0,13.1113,13.306,12.9571,13.2411,1082000.0
2011-08-26 10:30:00,16.31,16.52,16.24,16.34,590500.0,13.233,13.4034,13.1762,13.2573,590500.0
2011-08-26 11:00:00,16.34,16.58,16.31,16.48,688500.0,13.2573,13.4521,13.233,13.3709,688500.0
2011-08-26 11:30:00,16.49,16.57,16.48,16.56,298000.0,13.379,13.4439,13.3709,13.4358,298000.0
2011-08-26 12:00:00,16.57,16.71,16.57,16.7,677000.0,13.4439,13.5575,13.4439,13.5494,677000.0
2011-08-26 12:30:00,16.7,16.71,16.61,16.64,215500.0,13.5494,13.5575,13.4764,13.5007,215500.0
2011-08-26 13:00:00,16.64,16.72,16.61,16.72,492500.0,13.5007,13.5656,13.4764,13.5656,492500.0
2011-08-26 13:30:00,16.73,16.77,16.72,16.75,164000.0,13.5738,13.6062,13.5656,13.59,164000.0
2011-08-26 14:00:00,16.75,16.77,16.66,16.67,179500.0,13.59,13.6062,13.517,13.5251,179500.0
2011-08-26 14:30:00,16.66,16.73,16.64,16.71,454000.0,13.517,13.5738,13.5007,13.5575,454000.0
2011-08-26 15:00:00,16.72,16.72,16.59,16.63,366000.0,13.5656,13.5656,13.4602,13.4926,366000.0
2011-08-26 15:30:00,16.63,16.73,16.62,16.71,601500.0,13.4926,13.5738,13.4845,13.5575,601500.0
2011-08-29 09:30:00,16.94,17.1,16.93,17.08,820500.0,13.7441,13.8739,13.736,13.8577,820500.0
2011-08-29 10:00:00,17.08,17.14,17.04,17.11,364500.0,13.8577,13.9064,13.8253,13.8821,364500.0
2011-08-29 10:30:00,17.1,17.12,17.08,17.09,264500.0,13.8739,13.8902,13.8577,13.8658,264500.0
2011-08-29 11:00:00,17.09,17.1,17.05,17.09,153500.0,13.8658,13.8739,13.8334,13.8658,153500.0
2011-08-29 11:30:00,17.09,17.2,17.09,17.18,192000.0,13.8658,13.9551,13.8658,13.9389,192000.0
2011-08-29 12:00:00,17.19,17.23,17.18,17.22,106500.0,13.947,13.9794,13.9389,13.9713,106500.0
2011-08-29 12:30:00,17.22,17.26,17.21,17.25,268000.0,13.9713,14.0038,13.9632,13.9957,268000.0
2011-08-29 13:00:00,17.24,17.29,17.24,17.28,174000.0,13.9875,14.0281,13.9875,14.02,174000.0
2011-08-29 13:30:00,17.27,17.27,17.23,17.25,233000.0,14.0119,14.0119,13.9794,13.9957,233000.0
2011-08-29 14:00:00,17.25,17.3,17.24,17.29,173000.0,13.9957,14.0362,13.9875,14.0281,173000.0
2011-08-29 14:30:00,17.3,17.32,17.28,17.29,409500.0,14.0362,14.0524,14.02,14.0281,409500.0
2011-08-29 15:00:00,17.29,17.36,17.29,17.35,824000.0,14.0281,14.0849,14.0281,14.0768,824000.0
2011-08-29 15:30:00,17.35,17.39,17.35,17.37,539500.0,14.0768,14.1092,14.0768,14.093,539500.0
2011-08-30 09:30:00,17.27,17.39,17.23,17.33,726000.0,14.0119,14.1092,13.9794,14.0606,726000.0
2011-08-30 10:00:00,17.33,17.33,17.17,17.32,733500.0,14.0606,14.0606,13.9307,14.0524,733500.0
2011-08-30 10:30:00,17.32,17.38,17.27,17.31,309000.0,14.0524,14.1011,14.0119,14.0443,309000.0
2011-08-30 11:00:00,17.3,17.43,17.29,17.42,247000.0,14.0362,14.1417,14.0281,14.1336,247000.0
2011-08-30 11:30:00,17.41,17.52,17.41,17.49,412500.0,14.1255,14.2147,14.1255,14.1904,412500.0
2011-08-30 12:00:00,17.49,17.5,17.4,17.41,205500.0,14.1904,14.1985,14.1174,14.1255,205500.0
2011-08-30 12:30:00,17.41,17.43,17.29,17.32,266000.0,14.1255,14.1417,14.0281,14.0524,266000.0
2011-08-30 13:00:00,17.32,17.36,17.29,17.33,274000.0,14.0524,14.0849,14.0281,14.0606,274000.0
2011-08-30 13:30:00,17.33,17.36,17.29,17.33,215000.0,14.0606,14.0849,14.0281,14.0606,215000.0
2011-08-30 14:00:00,17.33,17.46,17.3,17.46,754500.0,14.0606,14.166,14.0362,14.166,754500.0
2011-08-30 14:30:00,17.46,17.47,17.41,17.47,457000.0,14.166,14.1741,14.1255,14.1741,457000.0
2011-08-30 15:00:00,17.45,17.48,17.43,17.48,224000.0,14.1579,14.1823,14.1417,14.1823,224000.0
2011-08-30 15:30:00,17.48,17.56,17.44,17.44,630500.0,14.1823,14.2472,14.1498,14.1498,630500.0
2011-08-31 09:30:00,17.56,17.7,17.55,17.64,555000.0,14.2472,14.3608,14.2391,14.3121,555000.0
2011-08-31 10:00:00,17.67,17.77,17.65,17.77,506000.0,14.3364,14.4175,14.3202,14.4175,506000.0
2011-08-31 10:30:00,17.76,17.8,17.66,17.67,515500.0,14.4094,14.4419,14.3283,14.3364,515500.0
2011-08-31 11:00:00,17.67,17.68,17.57,17.59,321000.0,14.3364,14.3445,14.2553,14.2715,321000.0
2011-08-31 11:30:00,17.59,17.63,17.53,17.53,272000.0,14.2715,14.304,14.2228,14.2228,272000.0
2011-08-31 12:00:00,17.53,17.64,17.53,17.63,227500.0,14.2228,14.3121,14.2228,14.304,227500.0
2011-08-31 12:30:00,17.62,17.67,17.61,17.67,168000.0,14.2958,14.3364,14.2877,14.3364,168000.0
2011-08-31 13:00:00,17.67,17.69,17.58,17.6,168000.0,14.3364,14.3526,14.2634,14.2796,168000.0
2011-08-31 13:30:00,17.61,17.66,17.54,17.56,1261000.0,14.2877,14.3283,14.2309,14.2472,1261000.0
2011-08-31 14:00:00,17.55,17.56,17.47,17.51,430500.0,14.2391,14.2472,14.1741,14.2066,430500.0
2011-08-31 14:30:00,17.51,17.51,17.38,17.41,536500.0,14.2066,14.2066,14.1011,14.1255,536500.0
2011-08-31 15:00:00,17.42,17.5,17.37,17.43,382500.0,14.1336,14.1985,14.093,14.1417,382500.0
2011-08-31 15:30:00,17.43,17.57,17.42,17.51,1002500.0,14.1417,14.2553,14.1336,14.2066,1002500.0
2011-09-01 09:30:00,17.55,17.58,17.44,17.47,411500.0,14.2391,14.2634,14.1498,14.1741,411500.0
2011-09-01 10:00:00,17.46,17.7,17.46,17.58,609000.0,14.166,14.3608,14.166,14.2634,609000.0
2011-09-01 10:30:00,17.57,17.59,17.48,17.49,431000.0,14.2553,14.2715,14.1823,14.1904,431000.0
2011-09-01 11:00:00,17.5,17.52,17.44,17.5,401500.0,14.1985,14.2147,14.1498,14.1985,401500.0
2011-09-01 11:30:00,17.51,17.55,17.47,17.54,186500.0,14.2066,14.2391,14.1741,14.2309,186500.0
2011-09-01 12:00:00,17.54,17.54,17.46,17.5,250500.0,14.2309,14.2309,14.166,14.1985,250500.0
2011-09-01 12:30:00,17.52,17.52,17.42,17.44,271500.0,14.2147,14.2147,14.1336,14.1498,271500.0
2011-09-01 13:00:00,17.44,17.44,17.37,17.4,223000.0,14.1498,14.1498,14.093,14.1174,223000.0
2011-09-01 13:30:00,17.4,17.4,17.27,17.27,418000.0,14.1174,14.1174,14.0119,14.0119,418000.0
2011-09-01 14:00:00,17.27,17.3,17.21,17.24,266500.0,14.0119,14.0362,13.9632,13.9875,266500.0
2011-09-01 14:30:00,17.25,17.33,17.25,17.27,300500.0,13.9957,14.0606,13.9957,14.0119,300500.0
2011-09-01 15:00:00,17.27,17.31,17.21,17.27,284500.0,14.0119,14.0443,13.9632,14.0119,284500.0
2011-09-01 15:30:00,17.26,17.26,17.19,17.23,700500.0,14.0038,14.0038,13.947,13.9794,700500.0
2011-09-02 09:30:00,16.82,16.92,16.76,16.9,995000.0,13.6468,13.7279,13.5981,13.7117,995000.0
2011-09-02 10:00:00,16.9,16.99,16.87,16.93,447000.0,13.7117,13.7847,13.6873,13.736,447000.0
2011-09-02 10:30:00,16.93,16.93,16.83,16.91,446500.0,13.736,13.736,13.6549,13.7198,446500.0
2011-09-02 11:00:00,16.91,16.96,16.9,16.96,223500.0,13.7198,13.7604,13.7117,13.7604,223500.0
2011-09-02 11:30:00,16.96,16.98,16.93,16.93,207000.0,13.7604,13.7766,13.736,13.736,207000.0
2011-09-02 12:00:00,16.93,16.96,16.89,16.9,203500.0,13.736,13.7604,13.7036,13.7117,203500.0
2011-09-02 12:30:00,16.9,16.9,16.87,16.87,267500.0,13.7117,13.7117,13.6873,13.6873,267500.0
2011-09-02 13:00:00,16.87,16.88,16.77,16.77,340000.0,13.6873,13.6955,13.6062,13.6062,340000.0
2011-09-02 13:30:00,16.77,16.8,16.72,16.76,330000.0,13.6062,13.6305,13.5656,13.5981,330000.0
2011-09-02 14:00:00,16.75,16.76,16.67,16.68,470000.0,13.59,13.5981,13.5251,13.5332,470000.0
2011-09-02 14:30:00,16.68,16.68,16.62,16.63,499500.0,13.5332,13.5332,13.4845,13.4926,499500.0
2011-09-02 15:00:00,16.63,16.68,16.61,16.66,247000.0,13.4926,13.5332,13.4764,13.517,247000.0
2011-09-02 15:30:00,16.67,16.75,16.65,16.67,291500.0,13.5251,13.59,13.5088,13.5251,291500.0
2011-09-06 09:30:00,16.08,16.38,16.07,16.38,764000.0,13.0464,13.2898,13.0383,13.2898,764000.0
2011-09-06 10:00:00,16.38,16.44,16.2,16.22,759500.0,13.2898,13.3385,13.1437,13.16,759500.0
2011-09-06 10:30:00,16.2,16.29,16.18,16.29,459500.0,13.1437,13.2168,13.1275,13.2168,459500.0
2011-09-06 11:00:00,16.28,16.39,16.26,16.39,303500.0,13.2086,13.2979,13.1924,13.2979,303500.0
2011-09-06 11:30:00,16.38,16.43,16.33,16.37,198000.0,13.2898,13.3304,13.2492,13.2817,198000.0
2011-09-06 12:00:00,16.37,16.44,16.36,16.41,221500.0,13.2817,13.3385,13.2736,13.3141,221500.0
2011-09-06 12:30:00,16.41,16.41,16.36,16.38,162500.0,13.3141,13.3141,13.2736,13.2898,162500.0
2011-09-06 13:00:00,16.38,16.45,16.37,16.41,296000.0,13.2898,13.3466,13.2817,13.3141,296000.0
2011-09-06 13:30:00,16.41,16.52,16.38,16.49,196000.0,13.3141,13.4034,13.2898,13.379,196000.0
2011-09-06 14:00:00,16.49,16.61,16.47,16.59,294000.0,13.379,13.4764,13.3628,13.4602,294000.0
2011-09-06 14:30:00,16.57,16.58,16.45,16.46,208500.0,13.4439,13.4521,13.3466,13.3547,208500.0
2011-09-06 15:00:00,16.46,16.46,16.38,16.43,401500.0,13.3547,13.3547,13.2898,13.3304,401500.0
2011-09-06 15:30:00,16.42,16.59,16.4,16.57,567500.0,13.3222,13.4602,13.306,13.4439,567500.0
2011-09-07 09:30:00,16.86,16.91,16.81,16.91,523500.0,13.6792,13.7198,13.6387,13.7198,523500.0
2011-09-07 10:00:00,16.91,16.99,16.91,16.93,462500.0,13.7198,13.7847,13.7198,13.736,462500.0
2011-09-07 10:30:00,16.93,16.96,16.9,16.93,527000.0,13.736,13.7604,13.7117,13.736,527000.0
2011-09-07 11:00:00,16.92,17.04,16.91,17.02,402500.0,13.7279,13.8253,13.7198,13.809,402500.0
2011-09-07 11:30:00,17.03,17.03,17.0,17.02,128500.0,13.8172,13.8172,13.7928,13.809,128500.0
2011-09-07 12:00:00,17.02,17.04,17.0,17.03,219000.0,13.809,13.8253,13.7928,13.8172,219000.0
2011-09-07 12:30:00,17.03,17.08,17.03,17.07,148000.0,13.8172,13.8577,13.8172,13.8496,148000.0
2011-09-07 13:00:00,17.07,17.13,17.06,17.12,181500.0,13.8496,13.8983,13.8415,13.8902,181500.0
2011-09-07 13:30:00,17.12,17.12,17.06,17.1,120500.0,13.8902,13.8902,13.8415,13.8739,120500.0
2011-09-07 14:00:00,17.09,17.15,17.09,17.15,398500.0,13.8658,13.9145,13.8658,13.9145,398500.0
2011-09-07 14:30:00,17.15,17.2,17.14,17.19,257000.0,13.9145,13.9551,13.9064,13.947,257000.0
2011-09-07 15:00:00,17.19,17.2,17.14,17.15,424500.0,13.947,13.9551,13.9064,13.9145,424500.0
2011-09-07 15:30:00,17.15,17.19,17.1,17.17,929500.0,13.9145,13.947,13.8739,13.9307,929500.0
2011-09-08 09:30:00,17.04,17.2,17.01,17.04,653000.0,13.8253,13.9551,13.8009,13.8253,653000.0
2011-09-08 10:00:00,17.04,17.18,16.98,17.14,271000.0,13.8253,13.9389,13.7766,13.9064,271000.0
2011-09-08 10:30:00,17.13,17.23,17.13,17.23,314500.0,13.8983,13.9794,13.8983,13.9794,314500.0
2011-09-08 11:00:00,17.23,17.26,17.19,17.19,330500.0,13.9794,14.0038,13.947,13.947,330500.0
2011-09-08 11:30:00,17.19,17.22,17.07,17.09,869000.0,13.947,13.9713,13.8496,13.8658,869000.0
2011-09-08 12:00:00,17.09,17.14,17.06,17.1,217000.0,13.8658,13.9064,13.8415,13.8739,217000.0
2011-09-08 12:30:00,17.1,17.16,17.07,17.15,110500.0,13.8739,13.9226,13.8496,13.9145,110500.0
2011-09-08 13:00:00,17.14,17.16,17.11,17.13,196500.0,13.9064,13.9226,13.8821,13.8983,196500.0
2011-09-08 13:30:00,17.13,17.17,16.97,17.04,519500.0,13.8983,13.9307,13.7685,13.8253,519500.0
2011-09-08 14:00:00,17.02,17.07,16.94,16.97,257500.0,13.809,13.8496,13.7441,13.7685,257500.0
2011-09-08 14:30:00,16.96,17.03,16.95,16.98,275000.0,13.7604,13.8172,13.7522,13.7766,275000.0
2011-09-08 15:00:00,16.99,16.99,16.89,16.99,207000.0,13.7847,13.7847,13.7036,13.7847,207000.0
2011-09-08 15:30:00,16.99,17.05,16.95,16.95,414000.0,13.7847,13.8334,13.7522,13.7522,414000.0
2011-09-09 09:30:00,16.78,16.82,16.58,16.72,886500.0,13.6143,13.6468,13.4521,13.5656,886500.0
2011-09-09 10:00:00,16.73,16.87,16.69,16.87,556000.0,13.5738,13.6873,13.5413,13.6873,556000.0
2011-09-09 10:30:00,16.88,16.89,16.77,16.82,252000.0,13.6955,13.7036,13.6062,13.6468,252000.0
2011-09-09 11:00:00,16.82,16.9,16.65,16.66,599500.0,13.6468,13.7117,13.5088,13.517,599500.0
2011-09-09 11:30:00,16.65,16.71,16.52,16.55,314000.0,13.5088,13.5575,13.4034,13.4277,314000.0
2011-09-09 12:00:00,16.56,16.58,16.46,16.51,573000.0,13.4358,13.4521,13.3547,13.3953,573000.0
2011-09-09 12:30:00,16.52,16.57,16.44,16.57,337500.0,13.4034,13.4439,13.3385,13.4439,337500.0
2011-09-09 13:00:00,16.55,16.62,16.5,16.55,172500.0,13.4277,13.4845,13.3871,13.4277,172500.0
2011-09-09 13:30:00,16.54,16.54,16.46,16.48,210000.0,13.4196,13.4196,13.3547,13.3709,210000.0
2011-09-09 14:00:00,16.47,16.51,16.41,16.41,201000.0,13.3628,13.3953,13.3141,13.3141,201000.0
2011-09-09 14:30:00,16.41,16.47,16.37,16.38,372000.0,13.3141,13.3628,13.2817,13.2898,372000.0
2011-09-09 15:00:00,16.37,16.43,16.36,16.38,393500.0,13.2817,13.3304,13.2736,13.2898,393500.0
2011-09-09 15:30:00,16.38,16.53,16.38,16.49,496500.0,13.2898,13.4115,13.2898,13.379,496500.0
2011-09-12 09:30:00,16.24,16.53,16.24,16.49,740000.0,13.1762,13.4115,13.1762,13.379,740000.0
2011-09-12 10:00:00,16.49,16.55,16.35,16.35,738500.0,13.379,13.4277,13.2654,13.2654,738500.0
2011-09-12 10:30:00,16.35,16.39,16.25,16.25,342000.0,13.2654,13.2979,13.1843,13.1843,342000.0
2011-09-12 11:00:00,16.25,16.41,16.24,16.41,190000.0,13.1843,13.3141,13.1762,13.3141,190000.0
2011-09-12 11:30:00,16.4,16.46,16.35,16.35,317500.0,13.306,13.3547,13.2654,13.2654,317500.0
2011-09-12 12:00:00,16.37,16.39,16.31,16.38,235500.0,13.2817,13.2979,13.233,13.2898,235500.0
2011-09-12 12:30:00,16.38,16.38,16.29,16.33,196000.0,13.2898,13.2898,13.2168,13.2492,196000.0
2011-09-12 13:00:00,16.34,16.38,16.29,16.29,181500.0,13.2573,13.2898,13.2168,13.2168,181500.0
2011-09-12 13:30:00,16.29,16.3,16.2,16.28,410500.0,13.2168,13.2249,13.1437,13.2086,410500.0
2011-09-12 14:00:00,16.27,16.28,16.18,16.24,298500.0,13.2005,13.2086,13.1275,13.1762,298500.0
2011-09-12 14:30:00,16.26,16.42,16.24,16.29,538000.0,13.1924,13.3222,13.1762,13.2168,538000.0
2011-09-12 15:00:00,16.29,16.37,16.24,16.36,551000.0,13.2168,13.2817,13.1762,13.2736,551000.0
2011-09-12 15:30:00,16.36,16.58,16.36,16.58,1351500.0,13.2736,13.4521,13.2736,13.4521,1351500.0
2011-09-13 09:30:00,16.67,16.76,16.53,16.76,492500.0,13.5251,13.5981,13.4115,13.5981,492500.0
2011-09-13 10:00:00,16.75,16.83,16.73,16.79,483500.0,13.59,13.6549,13.5738,13.6224,483500.0
2011-09-13 10:30:00,16.79,16.83,16.67,16.7,415000.0,13.6224,13.6549,13.5251,13.5494,415000.0
2011-09-13 11:00:00,16.7,16.73,16.58,16.61,255500.0,13.5494,13.5738,13.4521,13.4764,255500.0
2011-09-13 11:30:00,16.61,16.71,16.59,16.66,306500.0,13.4764,13.5575,13.4602,13.517,306500.0
2011-09-13 12:00:00,16.64,16.72,16.59,16.71,398500.0,13.5007,13.5656,13.4602,13.5575,398500.0
2011-09-13 12:30:00,16.7,16.75,16.68,16.74,140500.0,13.5494,13.59,13.5332,13.5819,140500.0
2011-09-13 13:00:00,16.75,16.77,16.73,16.74,168500.0,13.59,13.6062,13.5738,13.5819,168500.0
2011-09-13 13:30:00,16.74,16.82,16.7,16.78,189500.0,13.5819,13.6468,13.5494,13.6143,189500.0
2011-09-13 14:00:00,16.78,16.87,16.76,16.87,365500.0,13.6143,13.6873,13.5981,13.6873,365500.0
2011-09-13 14:30:00,16.88,16.88,16.77,16.8,400500.0,13.6955,13.6955,13.6062,13.6305,400500.0
2011-09-13 15:00:00,16.8,16.82,16.69,16.8,293500.0,13.6305,13.6468,13.5413,13.6305,293500.0
2011-09-13 15:30:00,16.8,16.87,16.8,16.82,1313500.0,13.6305,13.6873,13.6305,13.6468,1313500.0
2011-09-14 09:30:00,16.93,16.97,16.81,16.84,658000.0,13.736,13.7685,13.6387,13.663,658000.0
2011-09-14 10:00:00,16.83,16.87,16.63,16.73,423000.0,13.6549,13.6873,13.4926,13.5738,423000.0
2011-09-14 10:30:00,16.73,16.79,16.69,16.77,215000.0,13.5738,13.6224,13.5413,13.6062,215000.0
2011-09-14 11:00:00,16.77,16.88,16.74,16.88,219000.0,13.6062,13.6955,13.5819,13.6955,219000.0
2011-09-14 11:30:00,16.87,16.93,16.85,16.91,229500.0,13.6873,13.736,13.6711,13.7198,229500.0
2011-09-14 12:00:00,16.93,16.93,16.88,16.92,610500.0,13.736,13.736,13.6955,13.7279,610500.0
2011-09-14 12:30:00,16.92,17.01,16.92,16.95,598500.0,13.7279,13.8009,13.7279,13.7522,598500.0
2011-09-14 13:00:00,16.96,16.99,16.95,16.98,172500.0,13.7604,13.7847,13.7522,13.7766,172500.0
2011-09-14 13:30:00,16.98,17.09,16.98,17.03,698000.0,13.7766,13.8658,13.7766,13.8172,698000.0
2011-09-14 14:00:00,17.03,17.14,17.03,17.11,459500.0,13.8172,13.9064,13.8172,13.8821,459500.0
2011-09-14 14:30:00,17.11,17.19,17.08,17.18,519000.0,13.8821,13.947,13.8577,13.9389,519000.0
2011-09-14 15:00:00,17.19,17.31,17.19,17.31,1389000.0,13.947,14.0443,13.947,14.0443,1389000.0
2011-09-14 15:30:00,17.3,17.33,17.12,17.13,1393500.0,14.0362,14.0606,13.8902,13.8983,1393500.0
2011-09-15 09:30:00,17.31,17.33,17.17,17.25,792000.0,14.0443,14.0606,13.9307,13.9957,792000.0
2011-09-15 10:00:00,17.23,17.33,17.17,17.18,407500.0,13.9794,14.0606,13.9307,13.9389,407500.0
2011-09-15 10:30:00,17.18,17.18,17.09,17.11,403000.0,13.9389,13.9389,13.8658,13.8821,403000.0
2011-09-15 11:00:00,17.11,17.19,17.06,17.18,308000.0,13.8821,13.947,13.8415,13.9389,308000.0
2011-09-15 11:30:00,17.18,17.26,17.18,17.24,364000.0,13.9389,14.0038,13.9389,13.9875,364000.0
2011-09-15 12:00:00,17.24,17.28,17.22,17.24,287500.0,13.9875,14.02,13.9713,13.9875,287500.0
2011-09-15 12:30:00,17.24,17.29,17.24,17.27,210500.0,13.9875,14.0281,13.9875,14.0119,210500.0
2011-09-15 13:00:00,17.28,17.31,17.26,17.26,148000.0,14.02,14.0443,14.0038,14.0038,148000.0
2011-09-15 13:30:00,17.26,17.29,17.24,17.28,394500.0,14.0038,14.0281,13.9875,14.02,394500.0
2011-09-15 14:00:00,17.3,17.35,17.29,17.32,710000.0,14.0362,14.0768,14.0281,14.0524,710000.0
2011-09-15 14:30:00,17.32,17.37,17.32,17.35,329500.0,14.0524,14.093,14.0524,14.0768,329500.0
2011-09-15 15:00:00,17.35,17.38,17.27,17.28,247000.0,14.0768,14.1011,14.0119,14.02,247000.0
2011-09-15 15:30:00,17.29,17.36,17.28,17.35,411000.0,14.0281,14.0849,14.02,14.0768,411000.0
2011-09-16 09:30:00,17.38,17.49,17.34,17.39,583000.0,14.1011,14.1904,14.0687,14.1092,583000.0
2011-09-16 10:00:00,17.42,17.47,17.33,17.33,472500.0,14.1336,14.1741,14.0606,14.0606,472500.0
2011-09-16 10:30:00,17.33,17.35,17.2,17.24,318000.0,14.0606,14.0768,13.9551,13.9875,318000.0
2011-09-16 11:00:00,17.24,17.29,17.22,17.26,186000.0,13.9875,14.0281,13.9713,14.0038,186000.0
2011-09-16 11:30:00,17.26,17.34,17.22,17.32,102500.0,14.0038,14.0687,13.9713,14.0524,102500.0
2011-09-16 12:00:00,17.32,17.33,17.29,17.32,150500.0,14.0524,14.0606,14.0281,14.0524,150500.0
2011-09-16 12:30:00,17.31,17.37,17.31,17.34,93500.0,14.0443,14.093,14.0443,14.0687,93500.0
2011-09-16 13:00:00,17.33,17.34,17.3,17.31,84000.0,14.0606,14.0687,14.0362,14.0443,84000.0
2011-09-16 13:30:00,17.31,17.32,17.23,17.27,223500.0,14.0443,14.0524,13.9794,14.0119,223500.0
2011-09-16 14:00:00,17.27,17.31,17.27,17.28,92000.0,14.0119,14.0443,14.0119,14.02,92000.0
2011-09-16 14:30:00,17.26,17.32,17.26,17.32,117000.0,14.0038,14.0524,14.0038,14.0524,117000.0
2011-09-16 15:00:00,17.32,17.32,17.24,17.25,223000.0,14.0524,14.0524,13.9875,13.9957,223000.0
2011-09-16 15:30:00,17.25,17.35,17.25,17.33,885000.0,13.9957,14.0768,13.9957,14.0606,885000.0
2011-09-19 09:30:00,16.99,17.01,16.86,16.86,996500.0,13.7847,13.8009,13.6792,13.6792,996500.0
2011-09-19 10:00:00,16.85,16.95,16.84,16.94,826500.0,13.6711,13.7522,13.663,13.7441,826500.0
2011-09-19 10:30:00,16.94,16.98,16.91,16.92,374000.0,13.7441,13.7766,13.7198,13.7279,374000.0
2011-09-19 11:00:00,16.93,17.02,16.93,16.99,370500.0,13.736,13.809,13.736,13.7847,370500.0
2011-09-19 11:30:00,16.98,17.14,16.97,17.09,260500.0,13.7766,13.9064,13.7685,13.8658,260500.0
2011-09-19 12:00:00,17.09,17.13,17.01,17.02,135000.0,13.8658,13.8983,13.8009,13.809,135000.0
2011-09-19 12:30:00,17.02,17.02,16.95,16.97,186500.0,13.809,13.809,13.7522,13.7685,186500.0
2011-09-19 13:00:00,16.96,17.0,16.93,16.99,182000.0,13.7604,13.7928,13.736,13.7847,182000.0
2011-09-19 13:30:00,17.0,17.02,16.98,17.01,95000.0,13.7928,13.809,13.7766,13.8009,95000.0
2011-09-19 14:00:00,17.01,17.05,16.96,17.0,353000.0,13.8009,13.8334,13.7604,13.7928,353000.0
2011-09-19 14:30:00,17.01,17.08,17.01,17.01,158500.0,13.8009,13.8577,13.8009,13.8009,158500.0
2011-09-19 15:00:00,17.01,17.19,16.99,17.17,429000.0,13.8009,13.947,13.7847,13.9307,429000.0
2011-09-19 15:30:00,17.18,17.23,17.1,17.11,849000.0,13.9389,13.9794,13.8739,13.8821,849000.0
2011-09-20 09:30:00,17.18,17.23,17.03,17.07,530500.0,13.9389,13.9794,13.8172,13.8496,530500.0
2011-09-20 10:00:00,17.07,17.19,17.06,17.18,202500.0,13.8496,13.947,13.8415,13.9389,202500.0
2011-09-20 10:30:00,17.18,17.31,17.17,17.27,425000.0,13.9389,14.0443,13.9307,14.0119,425000.0
2011-09-20 11:00:00,17.28,17.34,17.28,17.3,235500.0,14.02,14.0687,14.02,14.0362,235500.0
2011-09-20 11:30:00,17.31,17.31,17.25,17.3,297000.0,14.0443,14.0443,13.9957,14.0362,297000.0
2011-09-20 12:00:00,17.29,17.29,17.21,17.24,199000.0,14.0281,14.0281,13.9632,13.9875,199000.0
2011-09-20 12:30:00,17.23,17.23,17.16,17.21,154500.0,13.9794,13.9794,13.9226,13.9632,154500.0
2011-09-20 13:00:00,17.21,17.25,17.21,17.23,75000.0,13.9632,13.9957,13.9632,13.9794,75000.0
2011-09-20 13:30:00,17.23,17.23,17.17,17.19,155500.0,13.9794,13.9794,13.9307,13.947,155500.0
2011-09-20 14:00:00,17.19,17.22,17.15,17.2,228000.0,13.947,13.9713,13.9145,13.9551,228000.0
2011-09-20 14:30:00,17.2,17.21,17.09,17.12,282500.0,13.9551,13.9632,13.8658,13.8902,282500.0
2011-09-20 15:00:00,17.11,17.13,16.95,16.97,452000.0,13.8821,13.8983,13.7522,13.7685,452000.0
2011-09-20 15:30:00,16.96,17.02,16.89,16.9,500500.0,13.7604,13.809,13.7036,13.7117,500500.0
2011-09-21 09:30:00,16.87,16.94,16.83,16.9,1067500.0,13.6873,13.7441,13.6549,13.7117,1067500.0
2011-09-21 10:00:00,16.92,16.95,16.83,16.84,1658000.0,13.7279,13.7522,13.6549,13.663,1658000.0
2011-09-21 10:30:00,16.84,16.86,16.69,16.72,329000.0,13.663,13.6792,13.5413,13.5656,329000.0
2011-09-21 11:00:00,16.72,16.78,16.72,16.77,231500.0,13.5656,13.6143,13.5656,13.6062,231500.0
2011-09-21 11:30:00,16.76,16.84,16.76,16.81,140000.0,13.5981,13.663,13.5981,13.6387,140000.0
2011-09-21 12:00:00,16.81,16.83,16.73,16.74,370500.0,13.6387,13.6549,13.5738,13.5819,370500.0
2011-09-21 12:30:00,16.73,16.81,16.7,16.73,313000.0,13.5738,13.6387,13.5494,13.5738,313000.0
2011-09-21 13:00:00,16.74,16.79,16.72,16.78,241000.0,13.5819,13.6224,13.5656,13.6143,241000.0
2011-09-21 13:30:00,16.78,16.79,16.74,16.74,194000.0,13.6143,13.6224,13.5819,13.5819,194000.0
2011-09-21 14:00:00,16.74,16.85,16.66,16.75,297500.0,13.5819,13.6711,13.517,13.59,297500.0
2011-09-21 14:30:00,16.75,16.78,16.58,16.61,907500.0,13.59,13.6143,13.4521,13.4764,907500.0
2011-09-21 15:00:00,16.61,16.71,16.6,16.61,677500.0,13.4764,13.5575,13.4683,13.4764,677500.0
2011-09-21 15:30:00,16.61,16.63,16.3,16.3,823000.0,13.4764,13.4926,13.2249,13.2249,823000.0
2011-09-22 09:30:00,15.79,15.91,15.7,15.71,1483500.0,12.8111,12.9085,12.7381,12.7462,1483500.0
2011-09-22 10:00:00,15.72,16.02,15.71,15.89,531000.0,12.7543,12.9977,12.7462,12.8922,531000.0
2011-09-22 10:30:00,15.89,15.97,15.84,15.84,458500.0,12.8922,12.9571,12.8517,12.8517,458500.0
2011-09-22 11:00:00,15.83,15.88,15.79,15.81,433000.0,12.8435,12.8841,12.8111,12.8273,433000.0
2011-09-22 11:30:00,15.8,15.86,15.73,15.73,327000.0,12.8192,12.8679,12.7624,12.7624,327000.0
2011-09-22 12:00:00,15.73,15.75,15.66,15.71,1254500.0,12.7624,12.7786,12.7056,12.7462,1254500.0
2011-09-22 12:30:00,15.71,15.85,15.71,15.83,209000.0,12.7462,12.8598,12.7462,12.8435,209000.0
2011-09-22 13:00:00,15.84,15.84,15.69,15.73,319500.0,12.8517,12.8517,12.73,12.7624,319500.0
2011-09-22 13:30:00,15.71,15.74,15.6,15.6,567500.0,12.7462,12.7705,12.6569,12.6569,567500.0
2011-09-22 14:00:00,15.6,15.81,15.57,15.74,754500.0,12.6569,12.8273,12.6326,12.7705,754500.0
2011-09-22 14:30:00,15.73,15.76,15.63,15.64,417500.0,12.7624,12.7868,12.6813,12.6894,417500.0
2011-09-22 15:00:00,15.63,15.64,15.49,15.56,705000.0,12.6813,12.6894,12.5677,12.6245,705000.0
2011-09-22 15:30:00,15.56,15.77,15.55,15.73,988500.0,12.6245,12.7949,12.6164,12.7624,988500.0
2011-09-23 09:30:00,15.65,15.82,15.62,15.75,723000.0,12.6975,12.8354,12.6732,12.7786,723000.0
2011-09-23 10:00:00,15.75,15.78,15.65,15.73,464500.0,12.7786,12.803,12.6975,12.7624,464500.0
2011-09-23 10:30:00,15.74,15.85,15.71,15.83,330500.0,12.7705,12.8598,12.7462,12.8435,330500.0
2011-09-23 11:00:00,15.82,15.94,15.8,15.92,301500.0,12.8354,12.9328,12.8192,12.9166,301500.0
2011-09-23 11:30:00,15.92,15.92,15.78,15.82,283000.0,12.9166,12.9166,12.803,12.8354,283000.0
2011-09-23 12:00:00,15.84,15.88,15.8,15.81,108500.0,12.8517,12.8841,12.8192,12.8273,108500.0
2011-09-23 12:30:00,15.81,15.88,15.74,15.79,286000.0,12.8273,12.8841,12.7705,12.8111,286000.0
2011-09-23 13:00:00,15.8,15.84,15.76,15.79,240000.0,12.8192,12.8517,12.7868,12.8111,240000.0
2011-09-23 13:30:00,15.78,15.92,15.78,15.92,365500.0,12.803,12.9166,12.803,12.9166,365500.0
2011-09-23 14:00:00,15.92,15.94,15.79,15.8,610500.0,12.9166,12.9328,12.8111,12.8192,610500.0
2011-09-23 14:30:00,15.8,15.84,15.76,15.77,271000.0,12.8192,12.8517,12.7868,12.7949,271000.0
2011-09-23 15:00:00,15.77,15.89,15.77,15.89,481500.0,12.7949,12.8922,12.7949,12.8922,481500.0
2011-09-23 15:30:00,15.89,15.92,15.83,15.91,1786500.0,12.8922,12.9166,12.8435,12.9085,1786500.0
2011-09-26 09:30:00,16.0,16.03,15.75,15.75,595000.0,13.0284,13.0529,12.8249,12.8249,595000.0
2011-09-26 10:00:00,15.74,15.79,15.62,15.76,520000.0,12.8167,12.8574,12.719,12.833,520000.0
2011-09-26 10:30:00,15.75,15.81,15.63,15.79,223000.0,12.8249,12.8737,12.7272,12.8574,223000.0
2011-09-26 11:00:00,15.8,15.91,15.77,15.89,409500.0,12.8656,12.9552,12.8412,12.9389,409500.0
2011-09-26 11:30:00,15.9,15.97,15.86,15.95,685500.0,12.947,13.004,12.9144,12.9877,685500.0
2011-09-26 12:00:00,15.96,15.96,15.89,15.92,467500.0,12.9959,12.9959,12.9389,12.9633,467500.0
2011-09-26 12:30:00,15.92,15.93,15.81,15.84,342000.0,12.9633,12.9714,12.8737,12.8982,342000.0
2011-09-26 13:00:00,15.84,15.84,15.76,15.8,301500.0,12.8982,12.8982,12.833,12.8656,301500.0
2011-09-26 13:30:00,15.8,15.85,15.76,15.82,217500.0,12.8656,12.9063,12.833,12.8819,217500.0
2011-09-26 14:00:00,15.83,15.92,15.8,15.88,263500.0,12.89,12.9633,12.8656,12.9307,263500.0
2011-09-26 14:30:00,15.86,15.95,15.84,15.94,156000.0,12.9144,12.9877,12.8982,12.9796,156000.0
2011-09-26 15:00:00,15.94,16.06,15.94,16.06,364000.0,12.9796,13.0773,12.9796,13.0773,364000.0
2011-09-26 15:30:00,16.06,16.18,16.03,16.16,339500.0,13.0773,13.175,13.0529,13.1587,339500.0
2011-09-27 09:30:00,16.48,16.6,16.46,16.59,660500.0,13.4193,13.517,13.403,13.5089,660500.0
2011-09-27 10:00:00,16.59,16.64,16.52,16.62,488500.0,13.5089,13.5496,13.4519,13.5333,488500.0
2011-09-27 10:30:00,16.62,16.7,16.59,16.7,451500.0,13.5333,13.5984,13.5089,13.5984,451500.0
2011-09-27 11:00:00,16.71,16.71,16.65,16.68,204500.0,13.6066,13.6066,13.5577,13.5822,204500.0
2011-09-27 11:30:00,16.68,16.7,16.65,16.67,197000.0,13.5822,13.5984,13.5577,13.574,197000.0
2011-09-27 12:00:00,16.67,16.76,16.67,16.73,210500.0,13.574,13.6473,13.574,13.6229,210500.0
2011-09-27 12:30:00,16.73,16.73,16.68,16.72,134000.0,13.6229,13.6229,13.5822,13.6147,134000.0
2011-09-27 13:00:00,16.72,16.74,16.7,16.73,132500.0,13.6147,13.631,13.5984,13.6229,132500.0
2011-09-27 13:30:00,16.73,16.78,16.69,16.76,205500.0,13.6229,13.6636,13.5903,13.6473,205500.0
2011-09-27 14:00:00,16.76,16.81,16.75,16.75,132000.0,13.6473,13.688,13.6392,13.6392,132000.0
2011-09-27 14:30:00,16.75,16.79,16.7,16.71,298000.0,13.6392,13.6717,13.5984,13.6066,298000.0
2011-09-27 15:00:00,16.71,16.71,16.46,16.49,617000.0,13.6066,13.6066,13.403,13.4274,617000.0
2011-09-27 15:30:00,16.48,16.54,16.35,16.44,2852500.0,13.4193,13.4682,13.3134,13.3867,2852500.0
2011-09-28 09:30:00,16.5,16.54,16.35,16.51,831000.0,13.4356,13.4682,13.3134,13.4437,831000.0
2011-09-28 10:00:00,16.5,16.5,16.27,16.33,495500.0,13.4356,13.4356,13.2483,13.2972,495500.0
2011-09-28 10:30:00,16.33,16.34,16.24,16.29,277000.0,13.2972,13.3053,13.2239,13.2646,277000.0
2011-09-28 11:00:00,16.29,16.31,16.19,16.21,582000.0,13.2646,13.2809,13.1832,13.1994,582000.0
2011-09-28 11:30:00,16.21,16.32,16.14,16.29,259500.0,13.1994,13.289,13.1424,13.2646,259500.0
2011-09-28 12:00:00,16.31,16.32,16.21,16.29,295000.0,13.2809,13.289,13.1994,13.2646,295000.0
2011-09-28 12:30:00,16.29,16.3,16.23,16.28,107500.0,13.2646,13.2727,13.2157,13.2564,107500.0
2011-09-28 13:00:00,16.28,16.28,16.14,16.16,139500.0,13.2564,13.2564,13.1424,13.1587,139500.0
2011-09-28 13:30:00,16.16,16.16,16.03,16.03,401500.0,13.1587,13.1587,13.0529,13.0529,401500.0
2011-09-28 14:00:00,16.03,16.08,15.98,16.05,184000.0,13.0529,13.0936,13.0122,13.0692,184000.0
2011-09-28 14:30:00,16.05,16.12,16.05,16.1,134000.0,13.0692,13.1262,13.0692,13.1099,134000.0
2011-09-28 15:00:00,16.1,16.18,16.04,16.04,442000.0,13.1099,13.175,13.061,13.061,442000.0
2011-09-28 15:30:00,16.04,16.04,15.89,15.9,456000.0,13.061,13.061,12.9389,12.947,456000.0
2011-09-29 09:30:00,16.23,16.27,16.13,16.14,750500.0,13.2157,13.2483,13.1343,13.1424,750500.0
2011-09-29 10:00:00,16.14,16.19,15.99,16.0,543000.0,13.1424,13.1832,13.0203,13.0284,543000.0
2011-09-29 10:30:00,15.99,16.01,15.89,15.94,290000.0,13.0203,13.0366,12.9389,12.9796,290000.0
2011-09-29 11:00:00,15.94,16.02,15.91,16.02,287500.0,12.9796,13.0447,12.9552,13.0447,287500.0
2011-09-29 11:30:00,16.02,16.1,16.0,16.05,335000.0,13.0447,13.1099,13.0284,13.0692,335000.0
2011-09-29 12:00:00,16.05,16.11,16.02,16.05,197500.0,13.0692,13.118,13.0447,13.0692,197500.0
2011-09-29 12:30:00,16.05,16.05,15.94,15.98,559000.0,13.0692,13.0692,12.9796,13.0122,559000.0
2011-09-29 13:00:00,15.97,16.03,15.92,15.92,204500.0,13.004,13.0529,12.9633,12.9633,204500.0
2011-09-29 13:30:00,15.94,15.94,15.76,15.83,455000.0,12.9796,12.9796,12.833,12.89,455000.0
2011-09-29 14:00:00,15.84,15.85,15.67,15.78,364000.0,12.8982,12.9063,12.7597,12.8493,364000.0
2011-09-29 14:30:00,15.78,15.83,15.71,15.79,308000.0,12.8493,12.89,12.7923,12.8574,308000.0
2011-09-29 15:00:00,15.8,15.85,15.69,15.84,247000.0,12.8656,12.9063,12.776,12.8982,247000.0
2011-09-29 15:30:00,15.85,16.06,15.82,16.06,1119000.0,12.9063,13.0773,12.8819,13.0773,1119000.0
2011-09-30 09:30:00,15.78,15.87,15.74,15.76,884500.0,12.8493,12.9226,12.8167,12.833,884500.0
2011-09-30 10:00:00,15.75,15.95,15.74,15.88,503500.0,12.8249,12.9877,12.8167,12.9307,503500.0
2011-09-30 10:30:00,15.88,15.9,15.79,15.8,289500.0,12.9307,12.947,12.8574,12.8656,289500.0
2011-09-30 11:00:00,15.81,15.95,15.79,15.9,258000.0,12.8737,12.9877,12.8574,12.947,258000.0
2011-09-30 11:30:00,15.9,15.97,15.88,15.91,363000.0,12.947,13.004,12.9307,12.9552,363000.0
2011-09-30 12:00:00,15.91,15.94,15.84,15.87,220000.0,12.9552,12.9796,12.8982,12.9226,220000.0
2011-09-30 12:30:00,15.86,15.89,15.83,15.85,194000.0,12.9144,12.9389,12.89,12.9063,194000.0
2011-09-30 13:00:00,15.84,15.88,15.81,15.85,234500.0,12.8982,12.9307,12.8737,12.9063,234500.0
2011-09-30 13:30:00,15.86,15.9,15.84,15.85,419000.0,12.9144,12.947,12.8982,12.9063,419000.0
2011-09-30 14:00:00,15.85,15.87,15.73,15.75,411000.0,12.9063,12.9226,12.8086,12.8249,411000.0
2011-09-30 14:30:00,15.74,15.82,15.72,15.79,529000.0,12.8167,12.8819,12.8004,12.8574,529000.0
2011-09-30 15:00:00,15.77,15.84,15.73,15.74,501500.0,12.8412,12.8982,12.8086,12.8167,501500.0
2011-09-30 15:30:00,15.73,15.76,15.59,15.6,1984500.0,12.8086,12.833,12.6946,12.7027,1984500.0
2011-10-03 09:30:00,15.48,15.55,15.38,15.39,1291500.0,12.605,12.662,12.5236,12.5317,1291500.0
2011-10-03 10:00:00,15.38,15.71,15.37,15.57,763000.0,12.5236,12.7923,12.5154,12.6783,763000.0
2011-10-03 10:30:00,15.57,15.58,15.41,15.49,730000.0,12.6783,12.6864,12.548,12.6132,730000.0
2011-10-03 11:00:00,15.49,15.57,15.44,15.53,431000.0,12.6132,12.6783,12.5724,12.6457,431000.0
2011-10-03 11:30:00,15.5,15.57,15.45,15.5,477500.0,12.6213,12.6783,12.5806,12.6213,477500.0
2011-10-03 12:00:00,15.5,15.5,15.32,15.34,803000.0,12.6213,12.6213,12.4747,12.491,803000.0
2011-10-03 12:30:00,15.33,15.33,15.19,15.2,858500.0,12.4829,12.4829,12.3689,12.377,858500.0
2011-10-03 13:00:00,15.2,15.2,15.03,15.07,731500.0,12.377,12.377,12.2386,12.2712,731500.0
2011-10-03 13:30:00,15.08,15.08,14.94,15.0,1146000.0,12.2793,12.2793,12.1653,12.2142,1146000.0
2011-10-03 14:00:00,15.01,15.07,14.93,14.94,1612000.0,12.2223,12.2712,12.1572,12.1653,1612000.0
2011-10-03 14:30:00,14.95,14.98,14.89,14.97,1554500.0,12.1735,12.1979,12.1246,12.1897,1554500.0
2011-10-03 15:00:00,14.96,15.04,14.91,14.93,1600000.0,12.1816,12.2467,12.1409,12.1572,1600000.0
2011-10-03 15:30:00,14.93,15.06,14.86,14.86,1722000.0,12.1572,12.263,12.1002,12.1002,1722000.0
2011-10-04 09:30:00,14.75,14.79,14.6,14.69,1653000.0,12.0106,12.0432,11.8885,11.9617,1653000.0
2011-10-04 10:00:00,14.7,14.87,14.61,14.77,2523000.0,11.9699,12.1083,11.8966,12.0269,2523000.0
2011-10-04 10:30:00,14.77,14.96,14.74,14.92,1049000.0,12.0269,12.1816,12.0025,12.149,1049000.0
2011-10-04 11:00:00,14.93,15.05,14.89,14.96,836000.0,12.1572,12.2549,12.1246,12.1816,836000.0
2011-10-04 11:30:00,14.96,15.01,14.87,15.0,964500.0,12.1816,12.2223,12.1083,12.2142,964500.0
2011-10-04 12:00:00,15.0,15.15,15.0,15.03,1242500.0,12.2142,12.3363,12.2142,12.2386,1242500.0
2011-10-04 12:30:00,15.03,15.11,15.01,15.04,595500.0,12.2386,12.3037,12.2223,12.2467,595500.0
2011-10-04 13:00:00,15.04,15.07,14.95,15.0,711500.0,12.2467,12.2712,12.1735,12.2142,711500.0
2011-10-04 13:30:00,14.98,15.02,14.9,14.92,640500.0,12.1979,12.2305,12.1327,12.149,640500.0
2011-10-04 14:00:00,14.92,14.98,14.8,14.88,710500.0,12.149,12.1979,12.0513,12.1165,710500.0
2011-10-04 14:30:00,14.88,14.97,14.79,14.8,720500.0,12.1165,12.1897,12.0432,12.0513,720500.0
2011-10-04 15:00:00,14.8,15.0,14.74,14.97,853000.0,12.0513,12.2142,12.0025,12.1897,853000.0
2011-10-04 15:30:00,14.97,15.51,14.97,15.5,2380500.0,12.1897,12.6294,12.1897,12.6213,2380500.0
2011-10-05 09:30:00,15.51,15.52,15.31,15.37,787000.0,12.6294,12.6376,12.4666,12.5154,787000.0
2011-10-05 10:00:00,15.37,15.63,15.36,15.56,1130000.0,12.5154,12.7272,12.5073,12.6702,1130000.0
2011-10-05 10:30:00,15.55,15.7,15.55,15.69,662500.0,12.662,12.7842,12.662,12.776,662500.0
2011-10-05 11:00:00,15.7,15.7,15.58,15.62,316000.0,12.7842,12.7842,12.6864,12.719,316000.0
2011-10-05 11:30:00,15.61,15.69,15.61,15.65,244500.0,12.7109,12.776,12.7109,12.7434,244500.0
2011-10-05 12:00:00,15.66,15.68,15.5,15.51,340500.0,12.7516,12.7679,12.6213,12.6294,340500.0
2011-10-05 12:30:00,15.5,15.56,15.47,15.55,184000.0,12.6213,12.6702,12.5969,12.662,184000.0
2011-10-05 13:00:00,15.56,15.64,15.54,15.62,367000.0,12.6702,12.7353,12.6539,12.719,367000.0
2011-10-05 13:30:00,15.63,15.71,15.58,15.7,340000.0,12.7272,12.7923,12.6864,12.7842,340000.0
2011-10-05 14:00:00,15.7,15.72,15.63,15.69,355000.0,12.7842,12.8004,12.7272,12.776,355000.0
2011-10-05 14:30:00,15.71,15.74,15.58,15.7,480500.0,12.7923,12.8167,12.6864,12.7842,480500.0
2011-10-05 15:00:00,15.71,15.76,15.65,15.72,547500.0,12.7923,12.833,12.7434,12.8004,547500.0
2011-10-05 15:30:00,15.72,15.89,15.72,15.81,903500.0,12.8004,12.9389,12.8004,12.8737,903500.0
2011-10-06 09:30:00,15.75,15.89,15.7,15.76,633000.0,12.8249,12.9389,12.7842,12.833,633000.0
2011-10-06 10:00:00,15.76,15.93,15.71,15.9,1067000.0,12.833,12.9714,12.7923,12.947,1067000.0
2011-10-06 10:30:00,15.91,16.02,15.91,15.96,606000.0,12.9552,13.0447,12.9552,12.9959,606000.0
2011-10-06 11:00:00,15.96,16.06,15.94,16.04,393500.0,12.9959,13.0773,12.9796,13.061,393500.0
2011-10-06 11:30:00,16.05,16.12,16.05,16.09,719000.0,13.0692,13.1262,13.0692,13.1017,719000.0
2011-10-06 12:00:00,16.1,16.16,16.07,16.14,244000.0,13.1099,13.1587,13.0854,13.1424,244000.0
2011-10-06 12:30:00,16.14,16.16,16.09,16.1,337000.0,13.1424,13.1587,13.1017,13.1099,337000.0
2011-10-06 13:00:00,16.1,16.14,16.05,16.07,365000.0,13.1099,13.1424,13.0692,13.0854,365000.0
2011-10-06 13:30:00,16.07,16.12,16.01,16.09,372000.0,13.0854,13.1262,13.0366,13.1017,372000.0
2011-10-06 14:00:00,16.09,16.17,16.05,16.14,337500.0,13.1017,13.1669,13.0692,13.1424,337500.0
2011-10-06 14:30:00,16.15,16.16,16.07,16.13,613500.0,13.1506,13.1587,13.0854,13.1343,613500.0
2011-10-06 15:00:00,16.13,16.16,16.06,16.07,588500.0,13.1343,13.1587,13.0773,13.0854,588500.0
2011-10-06 15:30:00,16.07,16.22,16.06,16.21,939000.0,13.0854,13.2076,13.0773,13.1994,939000.0
2011-10-07 09:30:00,16.29,16.31,16.12,16.2,740500.0,13.2646,13.2809,13.1262,13.1913,740500.0
2011-10-07 10:00:00,16.2,16.33,16.14,16.27,936000.0,13.1913,13.2972,13.1424,13.2483,936000.0
2011-10-07 10:30:00,16.27,16.32,16.14,16.15,466500.0,13.2483,13.289,13.1424,13.1506,466500.0
2011-10-07 11:00:00,16.13,16.15,16.01,16.09,443000.0,13.1343,13.1506,13.0366,13.1017,443000.0
2011-10-07 11:30:00,16.1,16.14,16.03,16.14,296000.0,13.1099,13.1424,13.0529,13.1424,296000.0
2011-10-07 12:00:00,16.14,16.15,15.92,15.98,894500.0,13.1424,13.1506,12.9633,13.0122,894500.0
2011-10-07 12:30:00,15.97,16.01,15.89,15.9,474500.0,13.004,13.0366,12.9389,12.947,474500.0
2011-10-07 13:00:00,15.91,16.0,15.88,15.97,249000.0,12.9552,13.0284,12.9307,13.004,249000.0
2011-10-07 13:30:00,15.95,16.0,15.9,16.0,105500.0,12.9877,13.0284,12.947,13.0284,105500.0
2011-10-07 14:00:00,16.0,16.1,15.97,16.0,333000.0,13.0284,13.1099,13.004,13.0284,333000.0
2011-10-07 14:30:00,16.01,16.08,15.97,16.03,352500.0,13.0366,13.0936,13.004,13.0529,352500.0
2011-10-07 15:00:00,16.03,16.21,16.0,16.2,566500.0,13.0529,13.1994,13.0284,13.1913,566500.0
2011-10-07 15:30:00,16.2,16.23,15.94,15.95,904500.0,13.1913,13.2157,12.9796,12.9877,904500.0
2011-10-10 09:30:00,16.28,16.36,16.23,16.36,1120000.0,13.2564,13.3216,13.2157,13.3216,1120000.0
2011-10-10 10:00:00,16.36,16.47,16.34,16.43,360000.0,13.3216,13.4112,13.3053,13.3786,360000.0
2011-10-10 10:30:00,16.45,16.5,16.42,16.44,477000.0,13.3949,13.4356,13.3704,13.3867,477000.0
2011-10-10 11:00:00,16.44,16.45,16.4,16.43,639000.0,13.3867,13.3949,13.3542,13.3786,639000.0
2011-10-10 11:30:00,16.43,16.47,16.42,16.46,199000.0,13.3786,13.4112,13.3704,13.403,199000.0
2011-10-10 12:00:00,16.46,16.49,16.44,16.47,168500.0,13.403,13.4274,13.3867,13.4112,168500.0
2011-10-10 12:30:00,16.47,16.48,16.42,16.44,115500.0,13.4112,13.4193,13.3704,13.3867,115500.0
2011-10-10 13:00:00,16.45,16.49,16.43,16.47,250000.0,13.3949,13.4274,13.3786,13.4112,250000.0
2011-10-10 13:30:00,16.46,16.5,16.44,16.48,100500.0,13.403,13.4356,13.3867,13.4193,100500.0
2011-10-10 14:00:00,16.47,16.49,16.43,16.46,130000.0,13.4112,13.4274,13.3786,13.403,130000.0
2011-10-10 14:30:00,16.47,16.48,16.44,16.44,210000.0,13.4112,13.4193,13.3867,13.3867,210000.0
2011-10-10 15:00:00,16.43,16.44,16.28,16.34,288000.0,13.3786,13.3867,13.2564,13.3053,288000.0
2011-10-10 15:30:00,16.32,16.53,16.3,16.52,507000.0,13.289,13.46,13.2727,13.4519,507000.0
2011-10-11 09:30:00,16.38,16.5,16.36,16.49,293000.0,13.3379,13.4356,13.3216,13.4274,293000.0
2011-10-11 10:00:00,16.47,16.58,16.43,16.58,285500.0,13.4112,13.5007,13.3786,13.5007,285500.0
2011-10-11 10:30:00,16.58,16.65,16.52,16.55,700500.0,13.5007,13.5577,13.4519,13.4763,700500.0
2011-10-11 11:00:00,16.55,16.57,16.47,16.5,354000.0,13.4763,13.4926,13.4112,13.4356,354000.0
2011-10-11 11:30:00,16.5,16.57,16.5,16.54,183000.0,13.4356,13.4926,13.4356,13.4682,183000.0
2011-10-11 12:00:00,16.56,16.58,16.51,16.54,159000.0,13.4844,13.5007,13.4437,13.4682,159000.0
2011-10-11 12:30:00,16.55,16.55,16.44,16.5,369000.0,13.4763,13.4763,13.3867,13.4356,369000.0
2011-10-11 13:00:00,16.5,16.53,16.41,16.52,420000.0,13.4356,13.46,13.3623,13.4519,420000.0
2011-10-11 13:30:00,16.53,16.56,16.46,16.56,273500.0,13.46,13.4844,13.403,13.4844,273500.0
2011-10-11 14:00:00,16.57,16.57,16.47,16.48,229000.0,13.4926,13.4926,13.4112,13.4193,229000.0
2011-10-11 14:30:00,16.48,16.51,16.44,16.49,245000.0,13.4193,13.4437,13.3867,13.4274,245000.0
2011-10-11 15:00:00,16.5,16.57,16.48,16.48,336000.0,13.4356,13.4926,13.4193,13.4193,336000.0
2011-10-11 15:30:00,16.5,16.6,16.49,16.54,560000.0,13.4356,13.517,13.4274,13.4682,560000.0
2011-10-12 09:30:00,16.66,16.77,16.65,16.77,1000500.0,13.5659,13.6554,13.5577,13.6554,1000500.0
2011-10-12 10:00:00,16.77,16.82,16.71,16.81,434500.0,13.6554,13.6961,13.6066,13.688,434500.0
2011-10-12 10:30:00,16.81,16.89,16.78,16.78,424000.0,13.688,13.7531,13.6636,13.6636,424000.0
2011-10-12 11:00:00,16.79,16.84,16.78,16.82,231500.0,13.6717,13.7124,13.6636,13.6961,231500.0
2011-10-12 11:30:00,16.82,16.85,16.8,16.8,228000.0,13.6961,13.7206,13.6799,13.6799,228000.0
2011-10-12 12:00:00,16.8,16.83,16.78,16.83,183000.0,13.6799,13.7043,13.6636,13.7043,183000.0
2011-10-12 12:30:00,16.83,16.88,16.82,16.87,232000.0,13.7043,13.745,13.6961,13.7369,232000.0
2011-10-12 13:00:00,16.87,16.91,16.85,16.86,204500.0,13.7369,13.7694,13.7206,13.7287,204500.0
2011-10-12 13:30:00,16.87,16.89,16.85,16.86,204500.0,13.7369,13.7531,13.7206,13.7287,204500.0
2011-10-12 14:00:00,16.86,16.94,16.84,16.92,400500.0,13.7287,13.7939,13.7124,13.7776,400500.0
2011-10-12 14:30:00,16.92,16.95,16.79,16.8,342000.0,13.7776,13.802,13.6717,13.6799,342000.0
2011-10-12 15:00:00,16.81,16.86,16.78,16.84,452500.0,13.688,13.7287,13.6636,13.7124,452500.0
2011-10-12 15:30:00,16.85,16.9,16.75,16.75,681000.0,13.7206,13.7613,13.6392,13.6392,681000.0
2011-10-13 09:30:00,16.64,16.69,16.57,16.6,547000.0,13.5496,13.5903,13.4926,13.517,547000.0
2011-10-13 10:00:00,16.57,16.65,16.54,16.62,433000.0,13.4926,13.5577,13.4682,13.5333,433000.0
2011-10-13 10:30:00,16.61,16.66,16.51,16.51,323000.0,13.5252,13.5659,13.4437,13.4437,323000.0
2011-10-13 11:00:00,16.52,16.58,16.48,16.52,551500.0,13.4519,13.5007,13.4193,13.4519,551500.0
2011-10-13 11:30:00,16.52,16.64,16.52,16.63,643500.0,13.4519,13.5496,13.4519,13.5414,643500.0
2011-10-13 12:00:00,16.63,16.67,16.59,16.59,238500.0,13.5414,13.574,13.5089,13.5089,238500.0
2011-10-13 12:30:00,16.59,16.63,16.56,16.61,238000.0,13.5089,13.5414,13.4844,13.5252,238000.0
2011-10-13 13:00:00,16.61,16.73,16.58,16.72,524500.0,13.5252,13.6229,13.5007,13.6147,524500.0
2011-10-13 13:30:00,16.72,16.76,16.69,16.71,293000.0,13.6147,13.6473,13.5903,13.6066,293000.0
2011-10-13 14:00:00,16.71,16.73,16.67,16.69,209500.0,13.6066,13.6229,13.574,13.5903,209500.0
2011-10-13 14:30:00,16.69,16.81,16.68,16.8,355500.0,13.5903,13.688,13.5822,13.6799,355500.0
2011-10-13 15:00:00,16.79,16.85,16.74,16.75,449000.0,13.6717,13.7206,13.631,13.6392,449000.0
2011-10-13 15:30:00,16.75,16.81,16.71,16.78,1012000.0,13.6392,13.688,13.6066,13.6636,1012000.0
2011-10-14 09:30:00,16.98,17.02,16.93,16.98,1303500.0,13.8264,13.859,13.7857,13.8264,1303500.0
2011-10-14 10:00:00,16.97,16.98,16.9,16.9,291500.0,13.8183,13.8264,13.7613,13.7613,291500.0
2011-10-14 10:30:00,16.89,16.94,16.87,16.93,231000.0,13.7531,13.7939,13.7369,13.7857,231000.0
2011-10-14 11:00:00,16.93,16.95,16.88,16.89,219000.0,13.7857,13.802,13.745,13.7531,219000.0
2011-10-14 11:30:00,16.89,16.93,16.89,16.89,176000.0,13.7531,13.7857,13.7531,13.7531,176000.0
2011-10-14 12:00:00,16.88,16.89,16.85,16.88,130000.0,13.745,13.7531,13.7206,13.745,130000.0
2011-10-14 12:30:00,16.88,16.92,16.88,16.89,162000.0,13.745,13.7776,13.745,13.7531,162000.0
2011-10-14 13:00:00,16.9,16.97,16.9,16.95,125500.0,13.7613,13.8183,13.7613,13.802,125500.0
2011-10-14 13:30:00,16.95,17.02,16.94,17.01,337000.0,13.802,13.859,13.7939,13.8509,337000.0
2011-10-14 14:00:00,17.01,17.02,16.99,17.01,226000.0,13.8509,13.859,13.8346,13.8509,226000.0
2011-10-14 14:30:00,17.01,17.05,16.97,17.05,229000.0,13.8509,13.8834,13.8183,13.8834,229000.0
2011-10-14 15:00:00,17.06,17.08,17.02,17.08,264500.0,13.8916,13.9079,13.859,13.9079,264500.0
2011-10-14 15:30:00,17.08,17.12,17.0,17.09,1348000.0,13.9079,13.9404,13.8427,13.916,1348000.0
2011-10-17 09:30:00,16.98,17.01,16.87,16.88,466500.0,13.8264,13.8509,13.7369,13.745,466500.0
2011-10-17 10:00:00,16.89,16.89,16.8,16.8,370000.0,13.7531,13.7531,13.6799,13.6799,370000.0
2011-10-17 10:30:00,16.8,16.82,16.74,16.77,387000.0,13.6799,13.6961,13.631,13.6554,387000.0
2011-10-17 11:00:00,16.76,16.8,16.75,16.79,228000.0,13.6473,13.6799,13.6392,13.6717,228000.0
2011-10-17 11:30:00,16.79,16.81,16.7,16.71,324000.0,13.6717,13.688,13.5984,13.6066,324000.0
2011-10-17 12:00:00,16.69,16.71,16.66,16.7,264000.0,13.5903,13.6066,13.5659,13.5984,264000.0
2011-10-17 12:30:00,16.69,16.71,16.65,16.66,149000.0,13.5903,13.6066,13.5577,13.5659,149000.0
2011-10-17 13:00:00,16.65,16.7,16.64,16.67,194500.0,13.5577,13.5984,13.5496,13.574,194500.0
2011-10-17 13:30:00,16.67,16.69,16.63,16.68,310500.0,13.574,13.5903,13.5414,13.5822,310500.0
2011-10-17 14:00:00,16.66,16.68,16.62,16.63,344500.0,13.5659,13.5822,13.5333,13.5414,344500.0
2011-10-17 14:30:00,16.63,16.65,16.58,16.65,193000.0,13.5414,13.5577,13.5007,13.5577,193000.0
2011-10-17 15:00:00,16.65,16.69,16.64,16.65,228500.0,13.5577,13.5903,13.5496,13.5577,228500.0
2011-10-17 15:30:00,16.66,16.69,16.56,16.6,524500.0,13.5659,13.5903,13.4844,13.517,524500.0
2011-10-18 09:30:00,16.65,16.69,16.42,16.47,522000.0,13.5577,13.5903,13.3704,13.4112,522000.0
2011-10-18 10:00:00,16.47,16.69,16.41,16.68,500000.0,13.4112,13.5903,13.3623,13.5822,500000.0
2011-10-18 10:30:00,16.69,16.78,16.67,16.76,456500.0,13.5903,13.6636,13.574,13.6473,456500.0
2011-10-18 11:00:00,16.76,16.77,16.68,16.69,285000.0,13.6473,13.6554,13.5822,13.5903,285000.0
2011-10-18 11:30:00,16.71,16.87,16.7,16.84,399000.0,13.6066,13.7369,13.5984,13.7124,399000.0
2011-10-18 12:00:00,16.84,16.86,16.77,16.78,187000.0,13.7124,13.7287,13.6554,13.6636,187000.0
2011-10-18 12:30:00,16.79,16.89,16.78,16.86,123000.0,13.6717,13.7531,13.6636,13.7287,123000.0
2011-10-18 13:00:00,16.85,16.87,16.78,16.84,87500.0,13.7206,13.7369,13.6636,13.7124,87500.0
2011-10-18 13:30:00,16.84,16.87,16.8,16.85,177500.0,13.7124,13.7369,13.6799,13.7206,177500.0
2011-10-18 14:00:00,16.85,16.89,16.84,16.86,195500.0,13.7206,13.7531,13.7124,13.7287,195500.0
2011-10-18 14:30:00,16.87,16.91,16.82,16.87,432000.0,13.7369,13.7694,13.6961,13.7369,432000.0
2011-10-18 15:00:00,16.87,17.13,16.87,16.97,1058000.0,13.7369,13.9486,13.7369,13.8183,1058000.0
2011-10-18 15:30:00,16.98,17.1,16.92,17.03,899000.0,13.8264,13.9241,13.7776,13.8671,899000.0
2011-10-19 09:30:00,16.97,17.04,16.9,16.96,438500.0,13.8183,13.8753,13.7613,13.8101,438500.0
2011-10-19 10:00:00,16.97,17.09,16.9,17.09,286000.0,13.8183,13.916,13.7613,13.916,286000.0
2011-10-19 10:30:00,17.09,17.09,17.03,17.05,370000.0,13.916,13.916,13.8671,13.8834,370000.0
2011-10-19 11:00:00,17.04,17.05,16.97,17.03,374500.0,13.8753,13.8834,13.8183,13.8671,374500.0
2011-10-19 11:30:00,17.03,17.07,16.96,16.96,345000.0,13.8671,13.8997,13.8101,13.8101,345000.0
2011-10-19 12:00:00,16.97,17.04,16.94,17.02,770000.0,13.8183,13.8753,13.7939,13.859,770000.0
2011-10-19 12:30:00,17.01,17.05,16.98,17.02,393000.0,13.8509,13.8834,13.8264,13.859,393000.0
2011-10-19 13:00:00,17.03,17.06,17.02,17.03,242000.0,13.8671,13.8916,13.859,13.8671,242000.0
2011-10-19 13:30:00,17.02,17.03,16.94,16.98,213000.0,13.859,13.8671,13.7939,13.8264,213000.0
2011-10-19 14:00:00,16.99,16.99,16.8,16.8,525000.0,13.8346,13.8346,13.6799,13.6799,525000.0
2011-10-19 14:30:00,16.8,16.88,16.76,16.8,570500.0,13.6799,13.745,13.6473,13.6799,570500.0
2011-10-19 15:00:00,16.79,16.81,16.73,16.75,410000.0,13.6717,13.688,13.6229,13.6392,410000.0
2011-10-19 15:30:00,16.74,16.82,16.7,16.76,832500.0,13.631,13.6961,13.5984,13.6473,832500.0
2011-10-20 09:30:00,16.81,16.83,16.59,16.61,1020500.0,13.688,13.7043,13.5089,13.5252,1020500.0
2011-10-20 10:00:00,16.62,16.79,16.62,16.7,561000.0,13.5333,13.6717,13.5333,13.5984,561000.0
2011-10-20 10:30:00,16.71,16.74,16.6,16.61,317500.0,13.6066,13.631,13.517,13.5252,317500.0
2011-10-20 11:00:00,16.59,16.59,16.51,16.59,447500.0,13.5089,13.5089,13.4437,13.5089,447500.0
2011-10-20 11:30:00,16.58,16.63,16.52,16.55,396500.0,13.5007,13.5414,13.4519,13.4763,396500.0
2011-10-20 12:00:00,16.55,16.56,16.45,16.49,371000.0,13.4763,13.4844,13.3949,13.4274,371000.0
2011-10-20 12:30:00,16.5,16.6,16.49,16.59,328000.0,13.4356,13.517,13.4274,13.5089,328000.0
2011-10-20 13:00:00,16.59,16.82,16.57,16.75,614000.0,13.5089,13.6961,13.4926,13.6392,614000.0
2011-10-20 13:30:00,16.76,16.8,16.66,16.72,749000.0,13.6473,13.6799,13.5659,13.6147,749000.0
2011-10-20 14:00:00,16.72,16.76,16.65,16.73,267500.0,13.6147,13.6473,13.5577,13.6229,267500.0
2011-10-20 14:30:00,16.73,16.86,16.71,16.84,551500.0,13.6229,13.7287,13.6066,13.7124,551500.0
2011-10-20 15:00:00,16.84,16.85,16.72,16.75,312500.0,13.7124,13.7206,13.6147,13.6392,312500.0
2011-10-20 15:30:00,16.74,16.84,16.73,16.83,522000.0,13.631,13.7124,13.6229,13.7043,522000.0
2011-10-21 09:30:00,17.03,17.08,16.98,17.06,586500.0,13.8671,13.9079,13.8264,13.8916,586500.0
2011-10-21 10:00:00,17.06,17.2,17.04,17.2,665500.0,13.8916,14.0056,13.8753,14.0056,665500.0
2011-10-21 10:30:00,17.2,17.23,17.14,17.17,486000.0,14.0056,14.03,13.9567,13.9811,486000.0
2011-10-21 11:00:00,17.17,17.18,17.13,17.17,225500.0,13.9811,13.9893,13.9486,13.9811,225500.0
2011-10-21 11:30:00,17.17,17.21,17.17,17.18,211000.0,13.9811,14.0137,13.9811,13.9893,211000.0
2011-10-21 12:00:00,17.18,17.18,17.14,17.15,89000.0,13.9893,13.9893,13.9567,13.9649,89000.0
2011-10-21 12:30:00,17.15,17.15,17.11,17.11,228500.0,13.9649,13.9649,13.9323,13.9323,228500.0
2011-10-21 13:00:00,17.1,17.1,17.01,17.03,423500.0,13.9241,13.9241,13.8509,13.8671,423500.0
2011-10-21 13:30:00,17.02,17.05,16.99,17.01,291500.0,13.859,13.8834,13.8346,13.8509,291500.0
2011-10-21 14:00:00,17.01,17.12,17.0,17.09,270500.0,13.8509,13.9404,13.8427,13.916,270500.0
2011-10-21 14:30:00,17.08,17.14,17.05,17.14,216000.0,13.9079,13.9567,13.8834,13.9567,216000.0
2011-10-21 15:00:00,17.15,17.19,17.13,17.14,296500.0,13.9649,13.9974,13.9486,13.9567,296500.0
2011-10-21 15:30:00,17.14,17.19,17.1,17.19,569500.0,13.9567,13.9974,13.9241,13.9974,569500.0
2011-10-24 09:30:00,17.25,17.44,17.23,17.41,717500.0,14.0463,14.201,14.03,14.1766,717500.0
2011-10-24 10:00:00,17.41,17.5,17.38,17.49,299000.0,14.1766,14.2499,14.1521,14.2417,299000.0
2011-10-24 10:30:00,17.48,17.51,17.47,17.49,406500.0,14.2336,14.258,14.2254,14.2417,406500.0
2011-10-24 11:00:00,17.49,17.6,17.49,17.59,257000.0,14.2417,14.3313,14.2417,14.3231,257000.0
2011-10-24 11:30:00,17.6,17.66,17.59,17.63,249500.0,14.3313,14.3801,14.3231,14.3557,249500.0
2011-10-24 12:00:00,17.63,17.65,17.62,17.64,158500.0,14.3557,14.372,14.3476,14.3639,158500.0
2011-10-24 12:30:00,17.65,17.65,17.61,17.64,144000.0,14.372,14.372,14.3394,14.3639,144000.0
2011-10-24 13:00:00,17.64,17.67,17.62,17.65,135500.0,14.3639,14.3883,14.3476,14.372,135500.0
2011-10-24 13:30:00,17.65,17.72,17.65,17.71,250500.0,14.372,14.429,14.372,14.4209,250500.0
2011-10-24 14:00:00,17.71,17.71,17.63,17.67,105500.0,14.4209,14.4209,14.3557,14.3883,105500.0
2011-10-24 14:30:00,17.67,17.71,17.65,17.71,159000.0,14.3883,14.4209,14.372,14.4209,159000.0
2011-10-24 15:00:00,17.71,17.73,17.63,17.64,221500.0,14.4209,14.4371,14.3557,14.3639,221500.0
2011-10-24 15:30:00,17.64,17.7,17.63,17.69,515000.0,14.3639,14.4127,14.3557,14.4046,515000.0
2011-10-25 09:30:00,17.6,17.6,17.31,17.45,1075500.0,14.3313,14.3313,14.0951,14.2091,1075500.0
2011-10-25 10:00:00,17.46,17.53,17.39,17.52,408000.0,14.2173,14.2743,14.1603,14.2661,408000.0
2011-10-25 10:30:00,17.52,17.57,17.47,17.48,268000.0,14.2661,14.3069,14.2254,14.2336,268000.0
2011-10-25 11:00:00,17.48,17.5,17.43,17.48,366500.0,14.2336,14.2499,14.1929,14.2336,366500.0
2011-10-25 11:30:00,17.47,17.49,17.44,17.49,184000.0,14.2254,14.2417,14.201,14.2417,184000.0
2011-10-25 12:00:00,17.48,17.56,17.47,17.54,68000.0,14.2336,14.2987,14.2254,14.2824,68000.0
2011-10-25 12:30:00,17.55,17.55,17.46,17.47,86500.0,14.2906,14.2906,14.2173,14.2254,86500.0
2011-10-25 13:00:00,17.47,17.53,17.46,17.48,143500.0,14.2254,14.2743,14.2173,14.2336,143500.0
2011-10-25 13:30:00,17.47,17.49,17.44,17.47,80500.0,14.2254,14.2417,14.201,14.2254,80500.0
2011-10-25 14:00:00,17.46,17.46,17.38,17.39,183500.0,14.2173,14.2173,14.1521,14.1603,183500.0
2011-10-25 14:30:00,17.38,17.42,17.35,17.41,127000.0,14.1521,14.1847,14.1277,14.1766,127000.0
2011-10-25 15:00:00,17.44,17.45,17.33,17.35,239500.0,14.201,14.2091,14.1114,14.1277,239500.0
2011-10-25 15:30:00,17.35,17.38,17.24,17.26,358500.0,14.1277,14.1521,14.0381,14.0544,358500.0
2011-10-26 09:30:00,17.52,17.53,17.36,17.38,1912000.0,14.2661,14.2743,14.1359,14.1521,1912000.0
2011-10-26 10:00:00,17.38,17.38,17.22,17.3,268000.0,14.1521,14.1521,14.0219,14.087,268000.0
2011-10-26 10:30:00,17.31,17.32,17.08,17.13,360000.0,14.0951,14.1033,13.9079,13.9486,360000.0
2011-10-26 11:00:00,17.13,17.26,17.13,17.26,187500.0,13.9486,14.0544,13.9486,14.0544,187500.0
2011-10-26 11:30:00,17.27,17.37,17.26,17.34,350500.0,14.0626,14.144,14.0544,14.1196,350500.0
2011-10-26 12:00:00,17.33,17.36,17.31,17.34,194500.0,14.1114,14.1359,14.0951,14.1196,194500.0
2011-10-26 12:30:00,17.34,17.34,17.3,17.3,137500.0,14.1196,14.1196,14.087,14.087,137500.0
2011-10-26 13:00:00,17.29,17.29,17.21,17.28,117500.0,14.0789,14.0789,14.0137,14.0707,117500.0
2011-10-26 13:30:00,17.31,17.44,17.3,17.4,459000.0,14.0951,14.201,14.087,14.1684,459000.0
2011-10-26 14:00:00,17.42,17.47,17.4,17.42,183500.0,14.1847,14.2254,14.1684,14.1847,183500.0
2011-10-26 14:30:00,17.41,17.49,17.4,17.43,200000.0,14.1766,14.2417,14.1684,14.1929,200000.0
2011-10-26 15:00:00,17.43,17.5,17.42,17.49,237000.0,14.1929,14.2499,14.1847,14.2417,237000.0
2011-10-26 15:30:00,17.49,17.57,17.45,17.48,631500.0,14.2417,14.3069,14.2091,14.2336,631500.0
2011-10-27 09:30:00,18.06,18.12,17.96,17.97,1443000.0,14.7059,14.7547,14.6244,14.6326,1443000.0
2011-10-27 10:00:00,17.94,17.99,17.89,17.91,344000.0,14.6081,14.6489,14.5674,14.5837,344000.0
2011-10-27 10:30:00,17.92,17.95,17.87,17.94,205000.0,14.5919,14.6163,14.5511,14.6081,205000.0
2011-10-27 11:00:00,17.95,17.98,17.93,17.95,206500.0,14.6163,14.6407,14.6,14.6163,206500.0
2011-10-27 11:30:00,17.95,18.09,17.94,18.09,301500.0,14.6163,14.7303,14.6081,14.7303,301500.0
2011-10-27 12:00:00,18.09,18.17,18.09,18.16,363000.0,14.7303,14.7954,14.7303,14.7873,363000.0
2011-10-27 12:30:00,18.16,18.19,18.15,18.16,138000.0,14.7873,14.8117,14.7791,14.7873,138000.0
2011-10-27 13:00:00,18.16,18.22,18.16,18.22,176000.0,14.7873,14.8361,14.7873,14.8361,176000.0
2011-10-27 13:30:00,18.22,18.31,18.22,18.31,159500.0,14.8361,14.9094,14.8361,14.9094,159500.0
2011-10-27 14:00:00,18.31,18.34,18.24,18.29,371000.0,14.9094,14.9339,14.8524,14.8931,371000.0
2011-10-27 14:30:00,18.31,18.34,18.28,18.31,768000.0,14.9094,14.9339,14.885,14.9094,768000.0
2011-10-27 15:00:00,18.32,18.39,18.31,18.35,519500.0,14.9176,14.9746,14.9094,14.942,519500.0
2011-10-27 15:30:00,18.35,18.36,18.16,18.24,606500.0,14.942,14.9501,14.7873,14.8524,606500.0
2011-10-28 09:30:00,18.18,18.24,18.12,18.19,531500.0,14.8036,14.8524,14.7547,14.8117,531500.0
2011-10-28 10:00:00,18.19,18.22,18.11,18.18,481000.0,14.8117,14.8361,14.7466,14.8036,481000.0
2011-10-28 10:30:00,18.18,18.25,18.16,18.21,554500.0,14.8036,14.8606,14.7873,14.828,554500.0
2011-10-28 11:00:00,18.21,18.25,18.2,18.25,328500.0,14.828,14.8606,14.8199,14.8606,328500.0
2011-10-28 11:30:00,18.25,18.28,18.11,18.12,663500.0,14.8606,14.885,14.7466,14.7547,663500.0
2011-10-28 12:00:00,18.12,18.18,18.1,18.12,223000.0,14.7547,14.8036,14.7384,14.7547,223000.0
2011-10-28 12:30:00,18.11,18.16,18.11,18.15,319000.0,14.7466,14.7873,14.7466,14.7791,319000.0
2011-10-28 13:00:00,18.15,18.17,18.11,18.16,340500.0,14.7791,14.7954,14.7466,14.7873,340500.0
2011-10-28 13:30:00,18.16,18.17,18.13,18.15,161500.0,14.7873,14.7954,14.7629,14.7791,161500.0
2011-10-28 14:00:00,18.15,18.16,18.08,18.12,363000.0,14.7791,14.7873,14.7221,14.7547,363000.0
2011-10-28 14:30:00,18.12,18.14,18.09,18.1,235000.0,14.7547,14.771,14.7303,14.7384,235000.0
2011-10-28 15:00:00,18.1,18.17,18.1,18.16,909000.0,14.7384,14.7954,14.7384,14.7873,909000.0
2011-10-28 15:30:00,18.15,18.22,18.14,18.18,411000.0,14.7791,14.8361,14.771,14.8036,411000.0
2011-10-31 09:30:00,17.97,17.98,17.75,17.83,1206000.0,14.6326,14.6407,14.4534,14.5186,1206000.0
2011-10-31 10:00:00,17.83,17.95,17.82,17.92,279000.0,14.5186,14.6163,14.5104,14.5919,279000.0
2011-10-31 10:30:00,17.92,17.99,17.92,17.97,308500.0,14.5919,14.6489,14.5919,14.6326,308500.0
2011-10-31 11:00:00,17.96,18.02,17.94,17.96,644000.0,14.6244,14.6733,14.6081,14.6244,644000.0
2011-10-31 11:30:00,17.95,18.02,17.95,17.98,423000.0,14.6163,14.6733,14.6163,14.6407,423000.0
2011-10-31 12:00:00,17.97,17.99,17.89,17.89,221500.0,14.6326,14.6489,14.5674,14.5674,221500.0
2011-10-31 12:30:00,17.89,17.95,17.89,17.93,177000.0,14.5674,14.6163,14.5674,14.6,177000.0
2011-10-31 13:00:00,17.93,17.99,17.93,17.94,148000.0,14.6,14.6489,14.6,14.6081,148000.0
2011-10-31 13:30:00,17.94,18.05,17.94,18.02,192000.0,14.6081,14.6977,14.6081,14.6733,192000.0
2011-10-31 14:00:00,18.01,18.03,17.96,17.98,159500.0,14.6651,14.6814,14.6244,14.6407,159500.0
2011-10-31 14:30:00,17.98,17.99,17.94,17.98,405000.0,14.6407,14.6489,14.6081,14.6407,405000.0
2011-10-31 15:00:00,17.98,17.98,17.83,17.83,322000.0,14.6407,14.6407,14.5186,14.5186,322000.0
2011-10-31 15:30:00,17.83,17.88,17.73,17.73,2291500.0,14.5186,14.5593,14.4371,14.4371,2291500.0
2011-11-01 09:30:00,17.12,17.29,17.0,17.28,1219000.0,13.9404,14.0789,13.8427,14.0707,1219000.0
2011-11-01 10:00:00,17.28,17.42,17.21,17.41,426500.0,14.0707,14.1847,14.0137,14.1766,426500.0
2011-11-01 10:30:00,17.4,17.46,17.37,17.38,631500.0,14.1684,14.2173,14.144,14.1521,631500.0
2011-11-01 11:00:00,17.39,17.42,17.32,17.33,474500.0,14.1603,14.1847,14.1033,14.1114,474500.0
2011-11-01 11:30:00,17.33,17.33,17.15,17.16,584000.0,14.1114,14.1114,13.9649,13.973,584000.0
2011-11-01 12:00:00,17.16,17.21,17.08,17.11,612000.0,13.973,14.0137,13.9079,13.9323,612000.0
2011-11-01 12:30:00,17.11,17.19,17.06,17.07,502000.0,13.9323,13.9974,13.8916,13.8997,502000.0
2011-11-01 13:00:00,17.06,17.21,17.04,17.2,386500.0,13.8916,14.0137,13.8753,14.0056,386500.0
2011-11-01 13:30:00,17.2,17.32,17.16,17.2,849500.0,14.0056,14.1033,13.973,14.0056,849500.0
2011-11-01 14:00:00,17.19,17.36,17.18,17.32,965500.0,13.9974,14.1359,13.9893,14.1033,965500.0
2011-11-01 14:30:00,17.32,17.34,17.18,17.22,426000.0,14.1033,14.1196,13.9893,14.0219,426000.0
2011-11-01 15:00:00,17.21,17.23,17.12,17.19,980000.0,14.0137,14.03,13.9404,13.9974,980000.0
2011-11-01 15:30:00,17.19,17.28,17.11,17.17,7439500.0,13.9974,14.0707,13.9323,13.9811,7439500.0
2011-11-02 09:30:00,17.43,17.46,17.31,17.35,2391000.0,14.1929,14.2173,14.0951,14.1277,2391000.0
2011-11-02 10:00:00,17.34,17.45,17.33,17.44,1006000.0,14.1196,14.2091,14.1114,14.201,1006000.0
2011-11-02 10:30:00,17.44,17.59,17.4,17.57,2403500.0,14.201,14.3231,14.1684,14.3069,2403500.0
2011-11-02 11:00:00,17.57,17.62,17.57,17.6,1575500.0,14.3069,14.3476,14.3069,14.3313,1575500.0
2011-11-02 11:30:00,17.6,17.61,17.52,17.52,354000.0,14.3313,14.3394,14.2661,14.2661,354000.0
2011-11-02 12:00:00,17.52,17.54,17.49,17.49,227500.0,14.2661,14.2824,14.2417,14.2417,227500.0
2011-11-02 12:30:00,17.53,17.56,17.4,17.41,1022000.0,14.2743,14.2987,14.1684,14.1766,1022000.0
2011-11-02 13:00:00,17.4,17.41,17.28,17.32,473500.0,14.1684,14.1766,14.0707,14.1033,473500.0
2011-11-02 13:30:00,17.32,17.42,17.31,17.36,427000.0,14.1033,14.1847,14.0951,14.1359,427000.0
2011-11-02 14:00:00,17.35,17.4,17.31,17.37,945000.0,14.1277,14.1684,14.0951,14.144,945000.0
2011-11-02 14:30:00,17.36,17.47,17.35,17.46,1019500.0,14.1359,14.2254,14.1277,14.2173,1019500.0
2011-11-02 15:00:00,17.46,17.57,17.43,17.51,2065500.0,14.2173,14.3069,14.1929,14.258,2065500.0
2011-11-02 15:30:00,17.52,17.54,17.44,17.53,742500.0,14.2661,14.2824,14.201,14.2743,742500.0
2011-11-03 09:30:00,17.73,17.75,17.53,17.57,504000.0,14.4371,14.4534,14.2743,14.3069,504000.0
2011-11-03 10:00:00,17.59,17.61,17.41,17.58,593000.0,14.3231,14.3394,14.1766,14.315,593000.0
2011-11-03 10:30:00,17.59,17.76,17.58,17.7,431500.0,14.3231,14.4616,14.315,14.4127,431500.0
2011-11-03 11:00:00,17.7,17.82,17.64,17.81,532500.0,14.4127,14.5104,14.3639,14.5023,532500.0
2011-11-03 11:30:00,17.81,17.84,17.74,17.74,377000.0,14.5023,14.5267,14.4453,14.4453,377000.0
2011-11-03 12:00:00,17.74,17.83,17.73,17.82,367000.0,14.4453,14.5186,14.4371,14.5104,367000.0
2011-11-03 12:30:00,17.82,17.88,17.77,17.88,336500.0,14.5104,14.5593,14.4697,14.5593,336500.0
2011-11-03 13:00:00,17.88,17.91,17.85,17.88,425500.0,14.5593,14.5837,14.5349,14.5593,425500.0
2011-11-03 13:30:00,17.88,17.96,17.86,17.9,403500.0,14.5593,14.6244,14.543,14.5756,403500.0
2011-11-03 14:00:00,17.9,17.98,17.89,17.9,828000.0,14.5756,14.6407,14.5674,14.5756,828000.0
2011-11-03 14:30:00,17.9,17.92,17.85,17.88,274000.0,14.5756,14.5919,14.5349,14.5593,274000.0
2011-11-03 15:00:00,17.88,17.96,17.88,17.96,719000.0,14.5593,14.6244,14.5593,14.6244,719000.0
2011-11-03 15:30:00,17.96,17.99,17.92,17.94,1504500.0,14.6244,14.6489,14.5919,14.6081,1504500.0
2011-11-04 09:30:00,17.77,17.88,17.74,17.74,646000.0,14.4697,14.5593,14.4453,14.4453,646000.0
2011-11-04 10:00:00,17.73,17.78,17.67,17.68,454000.0,14.4371,14.4779,14.3883,14.3964,454000.0
2011-11-04 10:30:00,17.67,17.75,17.62,17.73,289000.0,14.3883,14.4534,14.3476,14.4371,289000.0
2011-11-04 11:00:00,17.75,17.78,17.71,17.76,278500.0,14.4534,14.4779,14.4209,14.4616,278500.0
2011-11-04 11:30:00,17.76,17.8,17.73,17.8,190500.0,14.4616,14.4941,14.4371,14.4941,190500.0
2011-11-04 12:00:00,17.8,17.86,17.8,17.85,269500.0,14.4941,14.543,14.4941,14.5349,269500.0
2011-11-04 12:30:00,17.85,17.86,17.78,17.83,126000.0,14.5349,14.543,14.4779,14.5186,126000.0
2011-11-04 13:00:00,17.83,17.92,17.82,17.91,276000.0,14.5186,14.5919,14.5104,14.5837,276000.0
2011-11-04 13:30:00,17.92,18.0,17.9,17.96,391000.0,14.5919,14.657,14.5756,14.6244,391000.0
2011-11-04 14:00:00,17.96,18.0,17.94,17.97,226500.0,14.6244,14.657,14.6081,14.6326,226500.0
2011-11-04 14:30:00,17.98,17.99,17.93,17.97,208000.0,14.6407,14.6489,14.6,14.6326,208000.0
2011-11-04 15:00:00,17.96,17.96,17.88,17.92,421000.0,14.6244,14.6244,14.5593,14.5919,421000.0
2011-11-04 15:30:00,17.91,18.01,17.91,17.98,926000.0,14.5837,14.6651,14.5837,14.6407,926000.0
2011-11-07 09:30:00,17.97,18.05,17.94,17.97,261000.0,14.6326,14.6977,14.6081,14.6326,261000.0
2011-11-07 10:00:00,17.97,17.97,17.85,17.86,219000.0,14.6326,14.6326,14.5349,14.543,219000.0
2011-11-07 10:30:00,17.85,17.86,17.69,17.74,496500.0,14.5349,14.543,14.4046,14.4453,496500.0
2011-11-07 11:00:00,17.71,17.81,17.71,17.73,175500.0,14.4209,14.5023,14.4209,14.4371,175500.0
2011-11-07 11:30:00,17.73,17.78,17.72,17.74,94500.0,14.4371,14.4779,14.429,14.4453,94500.0
2011-11-07 12:00:00,17.75,17.77,17.61,17.62,176500.0,14.4534,14.4697,14.3394,14.3476,176500.0
2011-11-07 12:30:00,17.63,17.69,17.61,17.69,83000.0,14.3557,14.4046,14.3394,14.4046,83000.0
2011-11-07 13:00:00,17.69,17.76,17.68,17.76,59000.0,14.4046,14.4616,14.3964,14.4616,59000.0
2011-11-07 13:30:00,17.76,17.83,17.72,17.83,115500.0,14.4616,14.5186,14.429,14.5186,115500.0
2011-11-07 14:00:00,17.84,17.92,17.82,17.91,450000.0,14.5267,14.5919,14.5104,14.5837,450000.0
2011-11-07 14:30:00,17.91,17.95,17.88,17.95,289000.0,14.5837,14.6163,14.5593,14.6163,289000.0
2011-11-07 15:00:00,17.95,17.97,17.89,17.89,236500.0,14.6163,14.6326,14.5674,14.5674,236500.0
2011-11-07 15:30:00,17.89,17.96,17.88,17.95,572000.0,14.5674,14.6244,14.5593,14.6163,572000.0
2011-11-08 09:30:00,18.07,18.1,17.99,18.1,458000.0,14.714,14.7384,14.6489,14.7384,458000.0
2011-11-08 10:00:00,18.1,18.11,17.85,17.88,397000.0,14.7384,14.7466,14.5349,14.5593,397000.0
2011-11-08 10:30:00,17.88,17.95,17.86,17.86,452500.0,14.5593,14.6163,14.543,14.543,452500.0
2011-11-08 11:00:00,17.85,17.89,17.71,17.76,635000.0,14.5349,14.5674,14.4209,14.4616,635000.0
2011-11-08 11:30:00,17.76,17.81,17.73,17.79,167500.0,14.4616,14.5023,14.4371,14.486,167500.0
2011-11-08 12:00:00,17.78,17.88,17.76,17.85,151000.0,14.4779,14.5593,14.4616,14.5349,151000.0
2011-11-08 12:30:00,17.86,17.9,17.86,17.88,212000.0,14.543,14.5756,14.543,14.5593,212000.0
2011-11-08 13:00:00,17.88,17.92,17.84,17.91,158500.0,14.5593,14.5919,14.5267,14.5837,158500.0
2011-11-08 13:30:00,17.91,18.04,17.89,18.01,823000.0,14.5837,14.6896,14.5674,14.6651,823000.0
2011-11-08 14:00:00,18.02,18.07,17.97,18.07,763500.0,14.6733,14.714,14.6326,14.714,763500.0
2011-11-08 14:30:00,18.08,18.09,18.05,18.07,721500.0,14.7221,14.7303,14.6977,14.714,721500.0
2011-11-08 15:00:00,18.07,18.12,18.02,18.11,1624000.0,14.714,14.7547,14.6733,14.7466,1624000.0
2011-11-08 15:30:00,18.11,18.15,18.09,18.13,3525500.0,14.7466,14.7791,14.7303,14.7629,3525500.0
2011-11-09 09:30:00,17.68,17.7,17.53,17.58,898000.0,14.3964,14.4127,14.2743,14.315,898000.0
2011-11-09 10:00:00,17.57,17.66,17.57,17.57,219000.0,14.3069,14.3801,14.3069,14.3069,219000.0
2011-11-09 10:30:00,17.57,17.65,17.52,17.6,675500.0,14.3069,14.372,14.2661,14.3313,675500.0
2011-11-09 11:00:00,17.6,17.7,17.59,17.66,274000.0,14.3313,14.4127,14.3231,14.3801,274000.0
2011-11-09 11:30:00,17.66,17.7,17.64,17.66,150500.0,14.3801,14.4127,14.3639,14.3801,150500.0
2011-11-09 12:00:00,17.67,17.67,17.56,17.57,2189500.0,14.3883,14.3883,14.2987,14.3069,2189500.0
2011-11-09 12:30:00,17.57,17.62,17.56,17.62,277500.0,14.3069,14.3476,14.2987,14.3476,277500.0
2011-11-09 13:00:00,17.62,17.63,17.53,17.55,356500.0,14.3476,14.3557,14.2743,14.2906,356500.0
2011-11-09 13:30:00,17.55,17.55,17.4,17.44,558000.0,14.2906,14.2906,14.1684,14.201,558000.0
2011-11-09 14:00:00,17.44,17.44,17.31,17.37,637500.0,14.201,14.201,14.0951,14.144,637500.0
2011-11-09 14:30:00,17.37,17.43,17.33,17.38,374000.0,14.144,14.1929,14.1114,14.1521,374000.0
2011-11-09 15:00:00,17.38,17.48,17.38,17.43,543500.0,14.1521,14.2336,14.1521,14.1929,543500.0
2011-11-09 15:30:00,17.42,17.43,17.31,17.35,950500.0,14.1847,14.1929,14.0951,14.1277,950500.0
2011-11-10 09:30:00,17.57,17.59,17.39,17.39,287000.0,14.3069,14.3231,14.1603,14.1603,287000.0
2011-11-10 10:00:00,17.39,17.48,17.35,17.36,459000.0,14.1603,14.2336,14.1277,14.1359,459000.0
2011-11-10 10:30:00,17.35,17.37,17.27,17.34,317000.0,14.1277,14.144,14.0626,14.1196,317000.0
2011-11-10 11:00:00,17.34,17.42,17.34,17.37,213000.0,14.1196,14.1847,14.1196,14.144,213000.0
2011-11-10 11:30:00,17.37,17.49,17.35,17.44,252500.0,14.144,14.2417,14.1277,14.201,252500.0
2011-11-10 12:00:00,17.45,17.49,17.41,17.43,194500.0,14.2091,14.2417,14.1766,14.1929,194500.0
2011-11-10 12:30:00,17.42,17.47,17.35,17.46,185000.0,14.1847,14.2254,14.1277,14.2173,185000.0
2011-11-10 13:00:00,17.46,17.54,17.43,17.46,369000.0,14.2173,14.2824,14.1929,14.2173,369000.0
2011-11-10 13:30:00,17.47,17.5,17.41,17.46,105500.0,14.2254,14.2499,14.1766,14.2173,105500.0
2011-11-10 14:00:00,17.45,17.45,17.36,17.37,261500.0,14.2091,14.2091,14.1359,14.144,261500.0
2011-11-10 14:30:00,17.38,17.42,17.33,17.33,254500.0,14.1521,14.1847,14.1114,14.1114,254500.0
2011-11-10 15:00:00,17.33,17.44,17.32,17.42,343000.0,14.1114,14.201,14.1033,14.1847,343000.0
2011-11-10 15:30:00,17.43,17.46,17.35,17.42,730000.0,14.1929,14.2173,14.1277,14.1847,730000.0
2011-11-11 09:30:00,17.63,17.74,17.6,17.72,402500.0,14.3557,14.4453,14.3313,14.429,402500.0
2011-11-11 10:00:00,17.72,17.81,17.71,17.81,496000.0,14.429,14.5023,14.4209,14.5023,496000.0
2011-11-11 10:30:00,17.81,17.92,17.81,17.91,686500.0,14.5023,14.5919,14.5023,14.5837,686500.0
2011-11-11 11:00:00,17.9,17.92,17.88,17.89,532000.0,14.5756,14.5919,14.5593,14.5674,532000.0
2011-11-11 11:30:00,17.9,17.9,17.85,17.86,312500.0,14.5756,14.5756,14.5349,14.543,312500.0
2011-11-11 12:00:00,17.86,17.89,17.82,17.82,371000.0,14.543,14.5674,14.5104,14.5104,371000.0
2011-11-11 12:30:00,17.83,17.84,17.81,17.84,125500.0,14.5186,14.5267,14.5023,14.5267,125500.0
2011-11-11 13:00:00,17.84,17.89,17.82,17.82,437000.0,14.5267,14.5674,14.5104,14.5104,437000.0
2011-11-11 13:30:00,17.83,17.86,17.82,17.83,176500.0,14.5186,14.543,14.5104,14.5186,176500.0
2011-11-11 14:00:00,17.83,17.87,17.83,17.86,260500.0,14.5186,14.5511,14.5186,14.543,260500.0
2011-11-11 14:30:00,17.87,17.88,17.8,17.81,212500.0,14.5511,14.5593,14.4941,14.5023,212500.0
2011-11-11 15:00:00,17.81,17.83,17.78,17.83,188000.0,14.5023,14.5186,14.4779,14.5186,188000.0
2011-11-11 15:30:00,17.83,17.84,17.79,17.83,464500.0,14.5186,14.5267,14.486,14.5186,464500.0
2011-11-14 09:30:00,17.75,17.81,17.66,17.72,626000.0,14.4534,14.5023,14.3801,14.429,626000.0
2011-11-14 10:00:00,17.71,17.8,17.69,17.78,217500.0,14.4209,14.4941,14.4046,14.4779,217500.0
2011-11-14 10:30:00,17.78,17.78,17.68,17.72,225500.0,14.4779,14.4779,14.3964,14.429,225500.0
2011-11-14 11:00:00,17.71,17.76,17.7,17.7,116000.0,14.4209,14.4616,14.4127,14.4127,116000.0
2011-11-14 11:30:00,17.7,17.73,17.62,17.64,153000.0,14.4127,14.4371,14.3476,14.3639,153000.0
2011-11-14 12:00:00,17.63,17.66,17.56,17.57,243500.0,14.3557,14.3801,14.2987,14.3069,243500.0
2011-11-14 12:30:00,17.57,17.62,17.55,17.62,67000.0,14.3069,14.3476,14.2906,14.3476,67000.0
2011-11-14 13:00:00,17.61,17.65,17.59,17.65,192500.0,14.3394,14.372,14.3231,14.372,192500.0
2011-11-14 13:30:00,17.66,17.7,17.64,17.65,176500.0,14.3801,14.4127,14.3639,14.372,176500.0
2011-11-14 14:00:00,17.66,17.68,17.63,17.63,66000.0,14.3801,14.3964,14.3557,14.3557,66000.0
2011-11-14 14:30:00,17.62,17.63,17.56,17.56,73000.0,14.3476,14.3557,14.2987,14.2987,73000.0
2011-11-14 15:00:00,17.55,17.63,17.55,17.62,271500.0,14.2906,14.3557,14.2906,14.3476,271500.0
2011-11-14 15:30:00,17.62,17.67,17.61,17.65,276500.0,14.3476,14.3883,14.3394,14.372,276500.0
2011-11-15 09:30:00,17.6,17.72,17.56,17.67,462500.0,14.3313,14.429,14.2987,14.3883,462500.0
2011-11-15 10:00:00,17.69,17.69,17.57,17.62,135000.0,14.4046,14.4046,14.3069,14.3476,135000.0
2011-11-15 10:30:00,17.61,17.67,17.59,17.59,238000.0,14.3394,14.3883,14.3231,14.3231,238000.0
2011-11-15 11:00:00,17.58,17.62,17.51,17.54,302000.0,14.315,14.3476,14.258,14.2824,302000.0
2011-11-15 11:30:00,17.54,17.58,17.49,17.58,155500.0,14.2824,14.315,14.2417,14.315,155500.0
2011-11-15 12:00:00,17.58,17.7,17.58,17.69,410500.0,14.315,14.4127,14.315,14.4046,410500.0
2011-11-15 12:30:00,17.7,17.8,17.7,17.77,446000.0,14.4127,14.4941,14.4127,14.4697,446000.0
2011-11-15 13:00:00,17.78,17.82,17.76,17.78,235000.0,14.4779,14.5104,14.4616,14.4779,235000.0
2011-11-15 13:30:00,17.8,17.87,17.8,17.85,250500.0,14.4941,14.5511,14.4941,14.5349,250500.0
2011-11-15 14:00:00,17.86,17.88,17.82,17.82,177500.0,14.543,14.5593,14.5104,14.5104,177500.0
2011-11-15 14:30:00,17.83,17.86,17.83,17.85,146000.0,14.5186,14.543,14.5186,14.5349,146000.0
2011-11-15 15:00:00,17.86,17.91,17.85,17.91,215000.0,14.543,14.5837,14.5349,14.5837,215000.0
2011-11-15 15:30:00,17.91,17.91,17.82,17.82,516000.0,14.5837,14.5837,14.5104,14.5104,516000.0
2011-11-16 09:30:00,17.63,17.73,17.59,17.72,413000.0,14.3557,14.4371,14.3231,14.429,413000.0
2011-11-16 10:00:00,17.73,17.75,17.67,17.72,219500.0,14.4371,14.4534,14.3883,14.429,219500.0
2011-11-16 10:30:00,17.7,17.82,17.68,17.8,102000.0,14.4127,14.5104,14.3964,14.4941,102000.0
2011-11-16 11:00:00,17.81,17.88,17.81,17.84,179000.0,14.5023,14.5593,14.5023,14.5267,179000.0
2011-11-16 11:30:00,17.85,17.86,17.77,17.79,216500.0,14.5349,14.543,14.4697,14.486,216500.0
2011-11-16 12:00:00,17.78,17.8,17.76,17.76,58500.0,14.4779,14.4941,14.4616,14.4616,58500.0
2011-11-16 12:30:00,17.77,17.82,17.76,17.79,82500.0,14.4697,14.5104,14.4616,14.486,82500.0
2011-11-16 13:00:00,17.8,17.87,17.8,17.87,140500.0,14.4941,14.5511,14.4941,14.5511,140500.0
2011-11-16 13:30:00,17.88,17.94,17.87,17.88,523500.0,14.5593,14.6081,14.5511,14.5593,523500.0
2011-11-16 14:00:00,17.89,17.9,17.85,17.88,152500.0,14.5674,14.5756,14.5349,14.5593,152500.0
2011-11-16 14:30:00,17.88,17.91,17.81,17.82,244000.0,14.5593,14.5837,14.5023,14.5104,244000.0
2011-11-16 15:00:00,17.83,17.85,17.7,17.7,274000.0,14.5186,14.5349,14.4127,14.4127,274000.0
2011-11-16 15:30:00,17.69,17.69,17.55,17.58,561500.0,14.4046,14.4046,14.2906,14.315,561500.0
2011-11-17 09:30:00,17.53,17.57,17.4,17.48,486500.0,14.2743,14.3069,14.1684,14.2336,486500.0
2011-11-17 10:00:00,17.47,17.53,17.44,17.53,270500.0,14.2254,14.2743,14.201,14.2743,270500.0
2011-11-17 10:30:00,17.53,17.59,17.48,17.52,127500.0,14.2743,14.3231,14.2336,14.2661,127500.0
2011-11-17 11:00:00,17.52,17.53,17.46,17.52,224500.0,14.2661,14.2743,14.2173,14.2661,224500.0
2011-11-17 11:30:00,17.52,17.56,17.49,17.52,455500.0,14.2661,14.2987,14.2417,14.2661,455500.0
2011-11-17 12:00:00,17.52,17.52,17.43,17.43,452500.0,14.2661,14.2661,14.1929,14.1929,452500.0
2011-11-17 12:30:00,17.42,17.42,17.2,17.3,610500.0,14.1847,14.1847,14.0056,14.087,610500.0
2011-11-17 13:00:00,17.3,17.31,17.23,17.28,222000.0,14.087,14.0951,14.03,14.0707,222000.0
2011-11-17 13:30:00,17.27,17.29,17.19,17.29,443000.0,14.0626,14.0789,13.9974,14.0789,443000.0
2011-11-17 14:00:00,17.28,17.28,17.18,17.22,466500.0,14.0707,14.0707,13.9893,14.0219,466500.0
2011-11-17 14:30:00,17.22,17.28,17.19,17.28,338000.0,14.0219,14.0707,13.9974,14.0707,338000.0
2011-11-17 15:00:00,17.27,17.29,17.2,17.24,510500.0,14.0626,14.0789,14.0056,14.0381,510500.0
2011-11-17 15:30:00,17.25,17.26,17.16,17.24,784000.0,14.0463,14.0544,13.973,14.0381,784000.0
2011-11-18 09:30:00,17.31,17.32,17.17,17.25,1164500.0,14.0951,14.1033,13.9811,14.0463,1164500.0
2011-11-18 10:00:00,17.26,17.28,17.17,17.21,339000.0,14.0544,14.0707,13.9811,14.0137,339000.0
2011-11-18 10:30:00,17.21,17.33,17.2,17.3,300000.0,14.0137,14.1114,14.0056,14.087,300000.0
2011-11-18 11:00:00,17.29,17.31,17.24,17.25,186500.0,14.0789,14.0951,14.0381,14.0463,186500.0
2011-11-18 11:30:00,17.25,17.26,17.19,17.2,205500.0,14.0463,14.0544,13.9974,14.0056,205500.0
2011-11-18 12:00:00,17.2,17.21,17.12,17.2,242500.0,14.0056,14.0137,13.9404,14.0056,242500.0
2011-11-18 12:30:00,17.2,17.22,17.18,17.18,165000.0,14.0056,14.0219,13.9893,13.9893,165000.0
2011-11-18 13:00:00,17.18,17.23,17.18,17.22,104000.0,13.9893,14.03,13.9893,14.0219,104000.0
2011-11-18 13:30:00,17.22,17.28,17.22,17.24,228500.0,14.0219,14.0707,14.0219,14.0381,228500.0
2011-11-18 14:00:00,17.24,17.31,17.21,17.26,325000.0,14.0381,14.0951,14.0137,14.0544,325000.0
2011-11-18 14:30:00,17.26,17.29,17.22,17.23,160500.0,14.0544,14.0789,14.0219,14.03,160500.0
2011-11-18 15:00:00,17.23,17.26,17.21,17.22,271500.0,14.03,14.0544,14.0137,14.0219,271500.0
2011-11-18 15:30:00,17.22,17.26,17.2,17.22,1044000.0,14.0219,14.0544,14.0056,14.0219,1044000.0
2011-11-21 09:30:00,16.94,16.97,16.85,16.87,835500.0,13.7939,13.8183,13.7206,13.7369,835500.0
2011-11-21 10:00:00,16.88,16.89,16.82,16.86,577000.0,13.745,13.7531,13.6961,13.7287,577000.0
2011-11-21 10:30:00,16.86,16.87,16.74,16.74,304000.0,13.7287,13.7369,13.631,13.631,304000.0
2011-11-21 11:00:00,16.74,16.79,16.7,16.77,543500.0,13.631,13.6717,13.5984,13.6554,543500.0
2011-11-21 11:30:00,16.76,16.77,16.7,16.76,213000.0,13.6473,13.6554,13.5984,13.6473,213000.0
2011-11-21 12:00:00,16.77,16.78,16.73,16.73,105500.0,13.6554,13.6636,13.6229,13.6229,105500.0
2011-11-21 12:30:00,16.73,16.77,16.73,16.75,124500.0,13.6229,13.6554,13.6229,13.6392,124500.0
2011-11-21 13:00:00,16.75,16.82,16.75,16.8,96500.0,13.6392,13.6961,13.6392,13.6799,96500.0
2011-11-21 13:30:00,16.79,16.8,16.74,16.74,169500.0,13.6717,13.6799,13.631,13.631,169500.0
2011-11-21 14:00:00,16.74,16.87,16.73,16.83,467500.0,13.631,13.7369,13.6229,13.7043,467500.0
2011-11-21 14:30:00,16.83,16.9,16.82,16.87,389500.0,13.7043,13.7613,13.6961,13.7369,389500.0
2011-11-21 15:00:00,16.85,16.96,16.82,16.94,197000.0,13.7206,13.8101,13.6961,13.7939,197000.0
2011-11-21 15:30:00,16.94,16.96,16.87,16.87,350500.0,13.7939,13.8101,13.7369,13.7369,350500.0
2011-11-22 09:30:00,16.84,16.93,16.8,16.89,232000.0,13.7124,13.7857,13.6799,13.7531,232000.0
2011-11-22 10:00:00,16.88,16.91,16.81,16.89,153500.0,13.745,13.7694,13.688,13.7531,153500.0
2011-11-22 10:30:00,16.88,16.88,16.71,16.72,257000.0,13.745,13.745,13.6066,13.6147,257000.0
2011-11-22 11:00:00,16.72,16.76,16.7,16.72,227000.0,13.6147,13.6473,13.5984,13.6147,227000.0
2011-11-22 11:30:00,16.72,16.72,16.67,16.71,216000.0,13.6147,13.6147,13.574,13.6066,216000.0
2011-11-22 12:00:00,16.72,16.84,16.72,16.76,257500.0,13.6147,13.7124,13.6147,13.6473,257500.0
2011-11-22 12:30:00,16.76,16.84,16.75,16.83,146500.0,13.6473,13.7124,13.6392,13.7043,146500.0
2011-11-22 13:00:00,16.84,16.91,16.82,16.87,130500.0,13.7124,13.7694,13.6961,13.7369,130500.0
2011-11-22 13:30:00,16.87,16.91,16.8,16.82,408000.0,13.7369,13.7694,13.6799,13.6961,408000.0
2011-11-22 14:00:00,16.82,16.84,16.78,16.82,283500.0,13.6961,13.7124,13.6636,13.6961,283500.0
2011-11-22 14:30:00,16.81,16.83,16.76,16.78,603500.0,13.688,13.7043,13.6473,13.6636,603500.0
2011-11-22 15:00:00,16.78,16.81,16.75,16.78,414500.0,13.6636,13.688,13.6392,13.6636,414500.0
2011-11-22 15:30:00,16.79,16.81,16.76,16.78,506500.0,13.6717,13.688,13.6473,13.6636,506500.0
2011-11-23 09:30:00,16.6,16.61,16.53,16.53,222500.0,13.517,13.5252,13.46,13.46,222500.0
2011-11-23 10:00:00,16.5,16.52,16.4,16.41,438500.0,13.4356,13.4519,13.3542,13.3623,438500.0
2011-11-23 10:30:00,16.41,16.46,16.38,16.45,264500.0,13.3623,13.403,13.3379,13.3949,264500.0
2011-11-23 11:00:00,16.44,16.48,16.37,16.37,276000.0,13.3867,13.4193,13.3297,13.3297,276000.0
2011-11-23 11:30:00,16.37,16.41,16.34,16.39,515500.0,13.3297,13.3623,13.3053,13.346,515500.0
2011-11-23 12:00:00,16.38,16.41,16.37,16.37,94000.0,13.3379,13.3623,13.3297,13.3297,94000.0
2011-11-23 12:30:00,16.36,16.43,16.35,16.42,349500.0,13.3216,13.3786,13.3134,13.3704,349500.0
2011-11-23 13:00:00,16.41,16.43,16.4,16.42,243500.0,13.3623,13.3786,13.3542,13.3704,243500.0
2011-11-23 13:30:00,16.43,16.44,16.37,16.38,1155500.0,13.3786,13.3867,13.3297,13.3379,1155500.0
2011-11-23 14:00:00,16.37,16.39,16.29,16.32,442000.0,13.3297,13.346,13.2646,13.289,442000.0
2011-11-23 14:30:00,16.32,16.36,16.32,16.34,250500.0,13.289,13.3216,13.289,13.3053,250500.0
2011-11-23 15:00:00,16.33,16.41,16.31,16.38,570000.0,13.2972,13.3623,13.2809,13.3379,570000.0
2011-11-23 15:30:00,16.38,16.44,16.32,16.32,462000.0,13.3379,13.3867,13.289,13.289,462000.0
2011-11-25 09:30:00,16.23,16.41,16.23,16.35,278500.0,13.2157,13.3623,13.2157,13.3134,278500.0
2011-11-25 10:00:00,16.33,16.45,16.33,16.41,221000.0,13.2972,13.3949,13.2972,13.3623,221000.0
2011-11-25 10:30:00,16.4,16.45,16.4,16.41,143000.0,13.3542,13.3949,13.3542,13.3623,143000.0
2011-11-25 11:00:00,16.42,16.45,16.38,16.4,148000.0,13.3704,13.3949,13.3379,13.3542,148000.0
2011-11-25 11:30:00,16.4,16.43,16.3,16.3,208000.0,13.3542,13.3786,13.2727,13.2727,208000.0
2011-11-25 12:00:00,16.3,16.31,16.24,16.31,139000.0,13.2727,13.2809,13.2239,13.2809,139000.0
2011-11-25 12:30:00,16.3,16.32,16.25,16.26,194000.0,13.2727,13.289,13.232,13.2402,194000.0
2011-11-28 09:30:00,16.76,16.85,16.75,16.82,736500.0,13.6473,13.7206,13.6392,13.6961,736500.0
2011-11-28 10:00:00,16.83,16.88,16.8,16.86,290500.0,13.7043,13.745,13.6799,13.7287,290500.0
2011-11-28 10:30:00,16.87,16.91,16.86,16.89,356500.0,13.7369,13.7694,13.7287,13.7531,356500.0
2011-11-28 11:00:00,16.89,16.92,16.87,16.9,158000.0,13.7531,13.7776,13.7369,13.7613,158000.0
2011-11-28 11:30:00,16.92,16.93,16.86,16.87,121000.0,13.7776,13.7857,13.7287,13.7369,121000.0
2011-11-28 12:00:00,16.87,16.88,16.83,16.83,163500.0,13.7369,13.745,13.7043,13.7043,163500.0
2011-11-28 12:30:00,16.83,16.83,16.77,16.78,106000.0,13.7043,13.7043,13.6554,13.6636,106000.0
2011-11-28 13:00:00,16.77,16.84,16.75,16.83,83500.0,13.6554,13.7124,13.6392,13.7043,83500.0
2011-11-28 13:30:00,16.84,16.85,16.76,16.76,141500.0,13.7124,13.7206,13.6473,13.6473,141500.0
2011-11-28 14:00:00,16.76,16.84,16.76,16.8,141500.0,13.6473,13.7124,13.6473,13.6799,141500.0
2011-11-28 14:30:00,16.8,16.81,16.75,16.77,136500.0,13.6799,13.688,13.6392,13.6554,136500.0
2011-11-28 15:00:00,16.77,16.8,16.68,16.73,447500.0,13.6554,13.6799,13.5822,13.6229,447500.0
2011-11-28 15:30:00,16.71,16.83,16.69,16.83,485500.0,13.6066,13.7043,13.5903,13.7043,485500.0
2011-11-29 09:30:00,16.87,16.89,16.77,16.85,320000.0,13.7369,13.7531,13.6554,13.7206,320000.0
2011-11-29 10:00:00,16.86,16.97,16.82,16.95,1313500.0,13.7287,13.8183,13.6961,13.802,1313500.0
2011-11-29 10:30:00,16.95,16.97,16.87,16.9,162000.0,13.802,13.8183,13.7369,13.7613,162000.0
2011-11-29 11:00:00,16.89,16.91,16.84,16.89,210500.0,13.7531,13.7694,13.7124,13.7531,210500.0
2011-11-29 11:30:00,16.9,16.95,16.86,16.88,212000.0,13.7613,13.802,13.7287,13.745,212000.0
2011-11-29 12:00:00,16.88,16.95,16.87,16.95,159000.0,13.745,13.802,13.7369,13.802,159000.0
2011-11-29 12:30:00,16.95,16.95,16.85,16.89,499000.0,13.802,13.802,13.7206,13.7531,499000.0
2011-11-29 13:00:00,16.88,16.91,16.84,16.89,170500.0,13.745,13.7694,13.7124,13.7531,170500.0
2011-11-29 13:30:00,16.88,16.89,16.79,16.8,183000.0,13.745,13.7531,13.6717,13.6799,183000.0
2011-11-29 14:00:00,16.8,16.83,16.76,16.82,201500.0,13.6799,13.7043,13.6473,13.6961,201500.0
2011-11-29 14:30:00,16.82,16.86,16.81,16.83,254500.0,13.6961,13.7287,13.688,13.7043,254500.0
2011-11-29 15:00:00,16.83,16.91,16.82,16.86,165500.0,13.7043,13.7694,13.6961,13.7287,165500.0
2011-11-29 15:30:00,16.87,16.91,16.83,16.84,431000.0,13.7369,13.7694,13.7043,13.7124,431000.0
2011-11-30 09:30:00,17.43,17.5,17.39,17.47,1051000.0,14.1929,14.2499,14.1603,14.2254,1051000.0
2011-11-30 10:00:00,17.49,17.53,17.48,17.52,268500.0,14.2417,14.2743,14.2336,14.2661,268500.0
2011-11-30 10:30:00,17.51,17.58,17.51,17.57,247000.0,14.258,14.315,14.258,14.3069,247000.0
2011-11-30 11:00:00,17.58,17.58,17.54,17.54,179000.0,14.315,14.315,14.2824,14.2824,179000.0
2011-11-30 11:30:00,17.54,17.56,17.51,17.52,88500.0,14.2824,14.2987,14.258,14.2661,88500.0
2011-11-30 12:00:00,17.53,17.53,17.51,17.53,144000.0,14.2743,14.2743,14.258,14.2743,144000.0
2011-11-30 12:30:00,17.53,17.55,17.52,17.53,133500.0,14.2743,14.2906,14.2661,14.2743,133500.0
2011-11-30 13:00:00,17.53,17.54,17.5,17.5,147500.0,14.2743,14.2824,14.2499,14.2499,147500.0
2011-11-30 13:30:00,17.5,17.52,17.48,17.49,95500.0,14.2499,14.2661,14.2336,14.2417,95500.0
2011-11-30 14:00:00,17.49,17.5,17.47,17.5,299500.0,14.2417,14.2499,14.2254,14.2499,299500.0
2011-11-30 14:30:00,17.5,17.53,17.48,17.52,183500.0,14.2499,14.2743,14.2336,14.2661,183500.0
2011-11-30 15:00:00,17.52,17.55,17.5,17.55,187000.0,14.2661,14.2906,14.2499,14.2906,187000.0
2011-11-30 15:30:00,17.55,17.69,17.54,17.68,1196500.0,14.2906,14.4046,14.2824,14.3964,1196500.0
2011-12-01 09:30:00,17.62,17.78,17.56,17.75,748000.0,14.3476,14.4779,14.2987,14.4534,748000.0
2011-12-01 10:00:00,17.76,17.8,17.72,17.73,363500.0,14.4616,14.4941,14.429,14.4371,363500.0
2011-12-01 10:30:00,17.73,17.73,17.64,17.67,218500.0,14.4371,14.4371,14.3639,14.3883,218500.0
2011-12-01 11:00:00,17.67,17.7,17.61,17.62,386500.0,14.3883,14.4127,14.3394,14.3476,386500.0
2011-12-01 11:30:00,17.61,17.68,17.59,17.67,425500.0,14.3394,14.3964,14.3231,14.3883,425500.0
2011-12-01 12:00:00,17.67,17.7,17.65,17.69,488500.0,14.3883,14.4127,14.372,14.4046,488500.0
2011-12-01 12:30:00,17.69,17.7,17.6,17.61,567000.0,14.4046,14.4127,14.3313,14.3394,567000.0
2011-12-01 13:00:00,17.6,17.66,17.6,17.65,370000.0,14.3313,14.3801,14.3313,14.372,370000.0
2011-12-01 13:30:00,17.65,17.72,17.64,17.72,1200000.0,14.372,14.429,14.3639,14.429,1200000.0
2011-12-01 14:00:00,17.72,17.72,17.65,17.68,1788000.0,14.429,14.429,14.372,14.3964,1788000.0
2011-12-01 14:30:00,17.67,17.7,17.65,17.67,1588000.0,14.3883,14.4127,14.372,14.3883,1588000.0
2011-12-01 15:00:00,17.67,17.69,17.64,17.68,1507500.0,14.3883,14.4046,14.3639,14.3964,1507500.0
2011-12-01 15:30:00,17.68,17.68,17.57,17.58,856500.0,14.3964,14.3964,14.3069,14.315,856500.0
2011-12-02 09:30:00,17.78,17.8,17.71,17.78,553500.0,14.4779,14.4941,14.4209,14.4779,553500.0
2011-12-02 10:00:00,17.77,17.88,17.77,17.85,855500.0,14.4697,14.5593,14.4697,14.5349,855500.0
2011-12-02 10:30:00,17.86,17.88,17.81,17.83,456000.0,14.543,14.5593,14.5023,14.5186,456000.0
2011-12-02 11:00:00,17.83,17.84,17.71,17.77,427500.0,14.5186,14.5267,14.4209,14.4697,427500.0
2011-12-02 11:30:00,17.77,17.78,17.65,17.69,532500.0,14.4697,14.4779,14.372,14.4046,532500.0
2011-12-02 12:00:00,17.69,17.74,17.67,17.72,338000.0,14.4046,14.4453,14.3883,14.429,338000.0
2011-12-02 12:30:00,17.72,17.77,17.71,17.75,298500.0,14.429,14.4697,14.4209,14.4534,298500.0
2011-12-02 13:00:00,17.74,17.76,17.7,17.73,240000.0,14.4453,14.4616,14.4127,14.4371,240000.0
2011-12-02 13:30:00,17.73,17.75,17.7,17.71,229500.0,14.4371,14.4534,14.4127,14.4209,229500.0
2011-12-02 14:00:00,17.72,17.73,17.65,17.7,346000.0,14.429,14.4371,14.372,14.4127,346000.0
2011-12-02 14:30:00,17.69,17.7,17.64,17.65,245500.0,14.4046,14.4127,14.3639,14.372,245500.0
2011-12-02 15:00:00,17.65,17.68,17.64,17.65,420500.0,14.372,14.3964,14.3639,14.372,420500.0
2011-12-02 15:30:00,17.65,17.68,17.6,17.62,988000.0,14.372,14.3964,14.3313,14.3476,988000.0
2011-12-05 09:30:00,17.94,17.95,17.82,17.91,687500.0,14.6081,14.6163,14.5104,14.5837,687500.0
2011-12-05 10:00:00,17.89,17.98,17.86,17.97,427500.0,14.5674,14.6407,14.543,14.6326,427500.0
2011-12-05 10:30:00,17.97,18.0,17.97,17.98,320000.0,14.6326,14.657,14.6326,14.6407,320000.0
2011-12-05 11:00:00,17.98,18.0,17.95,17.98,150000.0,14.6407,14.657,14.6163,14.6407,150000.0
2011-12-05 11:30:00,17.97,17.99,17.96,17.97,214500.0,14.6326,14.6489,14.6244,14.6326,214500.0
2011-12-05 12:00:00,17.98,18.01,17.97,17.99,112000.0,14.6407,14.6651,14.6326,14.6489,112000.0
2011-12-05 12:30:00,18.0,18.04,18.0,18.03,193000.0,14.657,14.6896,14.657,14.6814,193000.0
2011-12-05 13:00:00,18.03,18.03,17.99,18.0,154500.0,14.6814,14.6814,14.6489,14.657,154500.0
2011-12-05 13:30:00,18.0,18.03,17.9,17.92,253500.0,14.657,14.6814,14.5756,14.5919,253500.0
2011-12-05 14:00:00,17.91,17.91,17.83,17.88,295500.0,14.5837,14.5837,14.5186,14.5593,295500.0
2011-12-05 14:30:00,17.88,17.91,17.85,17.9,166000.0,14.5593,14.5837,14.5349,14.5756,166000.0
2011-12-05 15:00:00,17.9,17.92,17.76,17.78,507000.0,14.5756,14.5919,14.4616,14.4779,507000.0
2011-12-05 15:30:00,17.78,17.87,17.75,17.87,545500.0,14.4779,14.5511,14.4534,14.5511,545500.0
2011-12-06 09:30:00,17.87,17.87,17.74,17.8,507000.0,14.5511,14.5511,14.4453,14.4941,507000.0
2011-12-06 10:00:00,17.81,17.85,17.78,17.85,263500.0,14.5023,14.5349,14.4779,14.5349,263500.0
2011-12-06 10:30:00,17.85,17.88,17.78,17.79,300000.0,14.5349,14.5593,14.4779,14.486,300000.0
2011-12-06 11:00:00,17.79,17.8,17.76,17.77,197500.0,14.486,14.4941,14.4616,14.4697,197500.0
2011-12-06 11:30:00,17.77,17.78,17.72,17.76,277500.0,14.4697,14.4779,14.429,14.4616,277500.0
2011-12-06 12:00:00,17.77,17.78,17.73,17.76,120500.0,14.4697,14.4779,14.4371,14.4616,120500.0
2011-12-06 12:30:00,17.76,17.78,17.75,17.76,129500.0,14.4616,14.4779,14.4534,14.4616,129500.0
2011-12-06 13:00:00,17.76,17.82,17.75,17.81,281000.0,14.4616,14.5104,14.4534,14.5023,281000.0
2011-12-06 13:30:00,17.82,17.82,17.79,17.79,113000.0,14.5104,14.5104,14.486,14.486,113000.0
2011-12-06 14:00:00,17.79,17.81,17.77,17.8,143500.0,14.486,14.5023,14.4697,14.4941,143500.0
2011-12-06 14:30:00,17.79,17.9,17.79,17.89,338500.0,14.486,14.5756,14.486,14.5674,338500.0
2011-12-06 15:00:00,17.89,17.92,17.83,17.84,227500.0,14.5674,14.5919,14.5186,14.5267,227500.0
2011-12-06 15:30:00,17.84,17.89,17.82,17.82,785500.0,14.5267,14.5674,14.5104,14.5104,785500.0
2011-12-07 09:30:00,17.69,17.71,17.54,17.58,555500.0,14.4046,14.4209,14.2824,14.315,555500.0
2011-12-07 10:00:00,17.58,17.58,17.49,17.51,243500.0,14.315,14.315,14.2417,14.258,243500.0
2011-12-07 10:30:00,17.51,17.56,17.47,17.55,105000.0,14.258,14.2987,14.2254,14.2906,105000.0
2011-12-07 11:00:00,17.55,17.67,17.55,17.67,152000.0,14.2906,14.3883,14.2906,14.3883,152000.0
2011-12-07 11:30:00,17.68,17.73,17.68,17.72,156500.0,14.3964,14.4371,14.3964,14.429,156500.0
2011-12-07 12:00:00,17.72,17.79,17.71,17.78,228500.0,14.429,14.486,14.4209,14.4779,228500.0
2011-12-07 12:30:00,17.77,17.83,17.76,17.81,249000.0,14.4697,14.5186,14.4616,14.5023,249000.0
2011-12-07 13:00:00,17.8,17.81,17.74,17.78,111000.0,14.4941,14.5023,14.4453,14.4779,111000.0
2011-12-07 13:30:00,17.78,17.78,17.7,17.73,94000.0,14.4779,14.4779,14.4127,14.4371,94000.0
2011-12-07 14:00:00,17.73,17.74,17.66,17.7,144500.0,14.4371,14.4453,14.3801,14.4127,144500.0
2011-12-07 14:30:00,17.71,17.71,17.64,17.65,184000.0,14.4209,14.4209,14.3639,14.372,184000.0
2011-12-07 15:00:00,17.65,17.74,17.64,17.72,614500.0,14.372,14.4453,14.3639,14.429,614500.0
2011-12-07 15:30:00,17.73,17.85,17.71,17.77,1162000.0,14.4371,14.5349,14.4209,14.4697,1162000.0
2011-12-08 09:30:00,17.63,17.7,17.58,17.62,768000.0,14.3557,14.4127,14.315,14.3476,768000.0
2011-12-08 10:00:00,17.62,17.64,17.5,17.53,503000.0,14.3476,14.3639,14.2499,14.2743,503000.0
2011-12-08 10:30:00,17.53,17.65,17.52,17.55,369000.0,14.2743,14.372,14.2661,14.2906,369000.0
2011-12-08 11:00:00,17.54,17.55,17.45,17.48,713500.0,14.2824,14.2906,14.2091,14.2336,713500.0
2011-12-08 11:30:00,17.48,17.52,17.44,17.5,479000.0,14.2336,14.2661,14.201,14.2499,479000.0
2011-12-08 12:00:00,17.5,17.52,17.45,17.45,1140500.0,14.2499,14.2661,14.2091,14.2091,1140500.0
2011-12-08 12:30:00,17.45,17.46,17.41,17.44,401000.0,14.2091,14.2173,14.1766,14.201,401000.0
2011-12-08 13:00:00,17.43,17.44,17.31,17.36,440500.0,14.1929,14.201,14.0951,14.1359,440500.0
2011-12-08 13:30:00,17.35,17.4,17.33,17.39,261500.0,14.1277,14.1684,14.1114,14.1603,261500.0
2011-12-08 14:00:00,17.39,17.43,17.35,17.4,219500.0,14.1603,14.1929,14.1277,14.1684,219500.0
2011-12-08 14:30:00,17.4,17.41,17.34,17.35,244000.0,14.1684,14.1766,14.1196,14.1277,244000.0
2011-12-08 15:00:00,17.35,17.46,17.34,17.43,394500.0,14.1277,14.2173,14.1196,14.1929,394500.0
2011-12-08 15:30:00,17.44,17.51,17.27,17.32,1162000.0,14.201,14.258,14.0626,14.1033,1162000.0
2011-12-09 09:30:00,17.38,17.49,17.36,17.45,450500.0,14.1521,14.2417,14.1359,14.2091,450500.0
2011-12-09 10:00:00,17.45,17.54,17.45,17.48,288000.0,14.2091,14.2824,14.2091,14.2336,288000.0
2011-12-09 10:30:00,17.49,17.56,17.44,17.55,529500.0,14.2417,14.2987,14.201,14.2906,529500.0
2011-12-09 11:00:00,17.55,17.63,17.55,17.63,361000.0,14.2906,14.3557,14.2906,14.3557,361000.0
2011-12-09 11:30:00,17.63,17.68,17.63,17.64,170500.0,14.3557,14.3964,14.3557,14.3639,170500.0
2011-12-09 12:00:00,17.64,17.67,17.62,17.64,162500.0,14.3639,14.3883,14.3476,14.3639,162500.0
2011-12-09 12:30:00,17.63,17.69,17.63,17.66,331000.0,14.3557,14.4046,14.3557,14.3801,331000.0
2011-12-09 13:00:00,17.68,17.7,17.65,17.69,80000.0,14.3964,14.4127,14.372,14.4046,80000.0
2011-12-09 13:30:00,17.69,17.71,17.68,17.68,154000.0,14.4046,14.4209,14.3964,14.3964,154000.0
2011-12-09 14:00:00,17.68,17.73,17.67,17.72,255000.0,14.3964,14.4371,14.3883,14.429,255000.0
2011-12-09 14:30:00,17.73,17.77,17.73,17.73,191500.0,14.4371,14.4697,14.4371,14.4371,191500.0
2011-12-09 15:00:00,17.73,17.74,17.69,17.73,378000.0,14.4371,14.4453,14.4046,14.4371,378000.0
2011-12-09 15:30:00,17.73,17.77,17.7,17.72,725500.0,14.4371,14.4697,14.4127,14.429,725500.0
2011-12-12 09:30:00,17.51,17.52,17.33,17.35,1286500.0,14.258,14.2661,14.1114,14.1277,1286500.0
2011-12-12 10:00:00,17.35,17.37,17.29,17.31,700500.0,14.1277,14.144,14.0789,14.0951,700500.0
2011-12-12 10:30:00,17.31,17.36,17.29,17.35,288500.0,14.0951,14.1359,14.0789,14.1277,288500.0
2011-12-12 11:00:00,17.35,17.38,17.3,17.36,442500.0,14.1277,14.1521,14.087,14.1359,442500.0
2011-12-12 11:30:00,17.36,17.37,17.26,17.29,319500.0,14.1359,14.144,14.0544,14.0789,319500.0
2011-12-12 12:00:00,17.29,17.32,17.28,17.3,164000.0,14.0789,14.1033,14.0707,14.087,164000.0
2011-12-12 12:30:00,17.3,17.34,17.29,17.33,301000.0,14.087,14.1196,14.0789,14.1114,301000.0
2011-12-12 13:00:00,17.33,17.34,17.3,17.34,180000.0,14.1114,14.1196,14.087,14.1196,180000.0
2011-12-12 13:30:00,17.33,17.34,17.33,17.34,120000.0,14.1114,14.1196,14.1114,14.1196,120000.0
2011-12-12 14:00:00,17.33,17.34,17.29,17.3,731500.0,14.1114,14.1196,14.0789,14.087,731500.0
2011-12-12 14:30:00,17.3,17.33,17.25,17.33,844500.0,14.087,14.1114,14.0463,14.1114,844500.0
2011-12-12 15:00:00,17.33,17.35,17.28,17.34,484000.0,14.1114,14.1277,14.0707,14.1196,484000.0
2011-12-12 15:30:00,17.34,17.43,17.33,17.42,821000.0,14.1196,14.1929,14.1114,14.1847,821000.0
2011-12-13 09:30:00,17.58,17.62,17.55,17.55,813500.0,14.315,14.3476,14.2906,14.2906,813500.0
2011-12-13 10:00:00,17.57,17.6,17.5,17.51,284500.0,14.3069,14.3313,14.2499,14.258,284500.0
2011-12-13 10:30:00,17.5,17.52,17.39,17.41,210500.0,14.2499,14.2661,14.1603,14.1766,210500.0
2011-12-13 11:00:00,17.41,17.41,17.33,17.39,241500.0,14.1766,14.1766,14.1114,14.1603,241500.0
2011-12-13 11:30:00,17.4,17.46,17.38,17.46,193000.0,14.1684,14.2173,14.1521,14.2173,193000.0
2011-12-13 12:00:00,17.46,17.46,17.41,17.42,102500.0,14.2173,14.2173,14.1766,14.1847,102500.0
2011-12-13 12:30:00,17.43,17.43,17.37,17.41,188500.0,14.1929,14.1929,14.144,14.1766,188500.0
2011-12-13 13:00:00,17.41,17.42,17.38,17.38,147000.0,14.1766,14.1847,14.1521,14.1521,147000.0
2011-12-13 13:30:00,17.38,17.4,17.35,17.4,96000.0,14.1521,14.1684,14.1277,14.1684,96000.0
2011-12-13 14:00:00,17.4,17.45,17.3,17.37,332000.0,14.1684,14.2091,14.087,14.144,332000.0
2011-12-13 14:30:00,17.35,17.35,17.19,17.25,762500.0,14.1277,14.1277,13.9974,14.0463,762500.0
2011-12-13 15:00:00,17.24,17.29,17.07,17.08,911500.0,14.0381,14.0789,13.8997,13.9079,911500.0
2011-12-13 15:30:00,17.08,17.09,16.98,17.09,1810500.0,13.9079,13.916,13.8264,13.916,1810500.0
2011-12-14 09:30:00,16.96,17.02,16.88,16.94,673500.0,13.8101,13.859,13.745,13.7939,673500.0
2011-12-14 10:00:00,16.91,16.93,16.84,16.89,488500.0,13.7694,13.7857,13.7124,13.7531,488500.0
2011-12-14 10:30:00,16.88,16.91,16.83,16.84,397000.0,13.745,13.7694,13.7043,13.7124,397000.0
2011-12-14 11:00:00,16.84,16.86,16.81,16.81,369500.0,13.7124,13.7287,13.688,13.688,369500.0
2011-12-14 11:30:00,16.81,16.83,16.78,16.8,355000.0,13.688,13.7043,13.6636,13.6799,355000.0
2011-12-14 12:00:00,16.8,16.86,16.79,16.84,241000.0,13.6799,13.7287,13.6717,13.7124,241000.0
2011-12-14 12:30:00,16.84,16.91,16.84,16.9,274000.0,13.7124,13.7694,13.7124,13.7613,274000.0
2011-12-14 13:00:00,16.9,16.98,16.87,16.97,265000.0,13.7613,13.8264,13.7369,13.8183,265000.0
2011-12-14 13:30:00,16.97,16.97,16.86,16.87,247500.0,13.8183,13.8183,13.7287,13.7369,247500.0
2011-12-14 14:00:00,16.87,16.91,16.83,16.89,262000.0,13.7369,13.7694,13.7043,13.7531,262000.0
2011-12-14 14:30:00,16.88,16.89,16.8,16.82,284500.0,13.745,13.7531,13.6799,13.6961,284500.0
2011-12-14 15:00:00,16.82,16.88,16.79,16.85,705500.0,13.6961,13.745,13.6717,13.7206,705500.0
2011-12-14 15:30:00,16.85,16.86,16.81,16.83,569000.0,13.7206,13.7287,13.688,13.7043,569000.0
2011-12-15 09:30:00,17.03,17.04,16.94,16.95,618500.0,13.8671,13.8753,13.7939,13.802,618500.0
2011-12-15 10:00:00,16.97,17.01,16.88,16.92,447000.0,13.8183,13.8509,13.745,13.7776,447000.0
2011-12-15 10:30:00,16.91,16.93,16.83,16.87,264000.0,13.7694,13.7857,13.7043,13.7369,264000.0
2011-12-15 11:00:00,16.88,16.96,16.87,16.95,216000.0,13.745,13.8101,13.7369,13.802,216000.0
2011-12-15 11:30:00,16.95,16.96,16.9,16.93,244000.0,13.802,13.8101,13.7613,13.7857,244000.0
2011-12-15 12:00:00,16.94,17.01,16.93,17.0,193000.0,13.7939,13.8509,13.7857,13.8427,193000.0
2011-12-15 12:30:00,16.99,17.01,16.96,16.97,154000.0,13.8346,13.8509,13.8101,13.8183,154000.0
2011-12-15 13:00:00,16.97,17.01,16.97,16.97,168500.0,13.8183,13.8509,13.8183,13.8183,168500.0
2011-12-15 13:30:00,16.97,17.03,16.92,17.0,427500.0,13.8183,13.8671,13.7776,13.8427,427500.0
2011-12-15 14:00:00,17.0,17.03,16.98,16.99,285000.0,13.8427,13.8671,13.8264,13.8346,285000.0
2011-12-15 14:30:00,16.99,17.0,16.93,16.95,270000.0,13.8346,13.8427,13.7857,13.802,270000.0
2011-12-15 15:00:00,16.95,17.01,16.94,16.97,510500.0,13.802,13.8509,13.7939,13.8183,510500.0
2011-12-15 15:30:00,16.98,17.0,16.93,16.96,645500.0,13.8264,13.8427,13.7857,13.8101,645500.0
2011-12-16 09:30:00,17.07,17.22,17.06,17.21,705500.0,13.8997,14.0219,13.8916,14.0137,705500.0
2011-12-16 10:00:00,17.22,17.34,17.2,17.28,588500.0,14.0219,14.1196,14.0056,14.0707,588500.0
2011-12-16 10:30:00,17.28,17.29,17.26,17.27,216000.0,14.0707,14.0789,14.0544,14.0626,216000.0
2011-12-16 11:00:00,17.28,17.29,17.23,17.25,185500.0,14.0707,14.0789,14.03,14.0463,185500.0
2011-12-16 11:30:00,17.25,17.26,17.13,17.13,545000.0,14.0463,14.0544,13.9486,13.9486,545000.0
2011-12-16 12:00:00,17.11,17.16,17.09,17.11,483000.0,13.9323,13.973,13.916,13.9323,483000.0
2011-12-16 12:30:00,17.11,17.12,17.05,17.1,601000.0,13.9323,13.9404,13.8834,13.9241,601000.0
2011-12-16 13:00:00,17.1,17.15,17.1,17.13,1009000.0,13.9241,13.9649,13.9241,13.9486,1009000.0
2011-12-16 13:30:00,17.13,17.16,17.1,17.11,248500.0,13.9486,13.973,13.9241,13.9323,248500.0
2011-12-16 14:00:00,17.12,17.12,17.06,17.06,278500.0,13.9404,13.9404,13.8916,13.8916,278500.0
2011-12-16 14:30:00,17.06,17.11,17.05,17.1,242000.0,13.8916,13.9323,13.8834,13.9241,242000.0
2011-12-16 15:00:00,17.09,17.13,17.07,17.08,442000.0,13.916,13.9486,13.8997,13.9079,442000.0
2011-12-16 15:30:00,17.08,17.14,17.08,17.11,1022000.0,13.9079,13.9567,13.9079,13.9323,1022000.0
2011-12-19 09:30:00,17.24,17.29,17.18,17.22,532500.0,14.0381,14.0789,13.9893,14.0219,532500.0
2011-12-19 10:00:00,17.22,17.25,17.17,17.22,932000.0,14.0219,14.0463,13.9811,14.0219,932000.0
2011-12-19 10:30:00,17.23,17.27,17.1,17.12,276000.0,14.03,14.0626,13.9241,13.9404,276000.0
2011-12-19 11:00:00,17.12,17.12,17.02,17.06,380000.0,13.9404,13.9404,13.859,13.8916,380000.0
2011-12-19 11:30:00,17.06,17.06,16.94,16.97,237500.0,13.8916,13.8916,13.7939,13.8183,237500.0
2011-12-19 12:00:00,16.96,17.03,16.96,17.02,139000.0,13.8101,13.8671,13.8101,13.859,139000.0
2011-12-19 12:30:00,17.02,17.03,16.98,17.03,214000.0,13.859,13.8671,13.8264,13.8671,214000.0
2011-12-19 13:00:00,17.03,17.04,16.98,16.99,289500.0,13.8671,13.8753,13.8264,13.8346,289500.0
2011-12-19 13:30:00,16.99,17.04,16.97,17.02,284500.0,13.8346,13.8753,13.8183,13.859,284500.0
2011-12-19 14:00:00,17.01,17.02,16.97,16.98,158000.0,13.8509,13.859,13.8183,13.8264,158000.0
2011-12-19 14:30:00,16.97,16.99,16.96,16.99,223500.0,13.8183,13.8346,13.8101,13.8346,223500.0
2011-12-19 15:00:00,16.99,16.99,16.85,16.86,471000.0,13.8346,13.8346,13.7206,13.7287,471000.0
2011-12-19 15:30:00,16.85,16.87,16.8,16.83,695500.0,13.7206,13.7369,13.6799,13.7043,695500.0
2011-12-20 09:30:00,17.16,17.29,17.16,17.26,676500.0,13.973,14.0789,13.973,14.0544,676500.0
2011-12-20 10:00:00,17.27,17.37,17.25,17.36,498500.0,14.0626,14.144,14.0463,14.1359,498500.0
2011-12-20 10:30:00,17.37,17.38,17.35,17.37,344500.0,14.144,14.1521,14.1277,14.144,344500.0
2011-12-20 11:00:00,17.37,17.45,17.37,17.42,352500.0,14.144,14.2091,14.144,14.1847,352500.0
2011-12-20 11:30:00,17.43,17.45,17.38,17.41,297000.0,14.1929,14.2091,14.1521,14.1766,297000.0
2011-12-20 12:00:00,17.41,17.41,17.38,17.39,230500.0,14.1766,14.1766,14.1521,14.1603,230500.0
2011-12-20 12:30:00,17.39,17.39,17.37,17.39,143000.0,14.1603,14.1603,14.144,14.1603,143000.0
2011-12-20 13:00:00,17.39,17.42,17.38,17.38,432500.0,14.1603,14.1847,14.1521,14.1521,432500.0
2011-12-20 13:30:00,17.38,17.39,17.37,17.38,155500.0,14.1521,14.1603,14.144,14.1521,155500.0
2011-12-20 14:00:00,17.38,17.39,17.36,17.38,199000.0,14.1521,14.1603,14.1359,14.1521,199000.0
2011-12-20 14:30:00,17.38,17.42,17.38,17.4,145000.0,14.1521,14.1847,14.1521,14.1684,145000.0
2011-12-20 15:00:00,17.4,17.42,17.39,17.42,334000.0,14.1684,14.1847,14.1603,14.1847,334000.0
2011-12-20 15:30:00,17.42,17.44,17.38,17.42,739000.0,14.1847,14.201,14.1521,14.1847,739000.0
2011-12-21 09:30:00,17.34,17.37,17.25,17.27,695500.0,14.1196,14.144,14.0463,14.0626,695500.0
2011-12-21 10:00:00,17.27,17.37,17.22,17.33,303000.0,14.0626,14.144,14.0219,14.1114,303000.0
2011-12-21 10:30:00,17.33,17.36,17.26,17.27,253500.0,14.1114,14.1359,14.0544,14.0626,253500.0
2011-12-21 11:00:00,17.28,17.28,17.22,17.26,148000.0,14.0707,14.0707,14.0219,14.0544,148000.0
2011-12-21 11:30:00,17.26,17.3,17.26,17.29,167000.0,14.0544,14.087,14.0544,14.0789,167000.0
2011-12-21 12:00:00,17.3,17.31,17.18,17.19,290000.0,14.087,14.0951,13.9893,13.9974,290000.0
2011-12-21 12:30:00,17.19,17.28,17.19,17.28,117500.0,13.9974,14.0707,13.9974,14.0707,117500.0
2011-12-21 13:00:00,17.28,17.32,17.27,17.28,317000.0,14.0707,14.1033,14.0626,14.0707,317000.0
2011-12-21 13:30:00,17.28,17.35,17.26,17.35,207000.0,14.0707,14.1277,14.0544,14.1277,207000.0
2011-12-21 14:00:00,17.35,17.38,17.34,17.35,542000.0,14.1277,14.1521,14.1196,14.1277,542000.0
2011-12-21 14:30:00,17.36,17.4,17.33,17.38,317000.0,14.1359,14.1684,14.1114,14.1521,317000.0
2011-12-21 15:00:00,17.38,17.44,17.36,17.42,498500.0,14.1521,14.201,14.1359,14.1847,498500.0
2011-12-21 15:30:00,17.43,17.49,17.4,17.45,424500.0,14.1929,14.2417,14.1684,14.2091,424500.0
2011-12-22 09:30:00,17.44,17.56,17.42,17.54,318000.0,14.2594,14.3575,14.243,14.3411,318000.0
2011-12-22 10:00:00,17.55,17.57,17.5,17.52,229000.0,14.3493,14.3657,14.3084,14.3248,229000.0
2011-12-22 10:30:00,17.52,17.52,17.44,17.49,243000.0,14.3248,14.3248,14.2594,14.3003,243000.0
2011-12-22 11:00:00,17.48,17.51,17.45,17.46,285000.0,14.2921,14.3166,14.2675,14.2757,285000.0
2011-12-22 11:30:00,17.47,17.49,17.44,17.48,111500.0,14.2839,14.3003,14.2594,14.2921,111500.0
2011-12-22 12:00:00,17.48,17.55,17.47,17.55,130500.0,14.2921,14.3493,14.2839,14.3493,130500.0
2011-12-22 12:30:00,17.55,17.56,17.53,17.56,114500.0,14.3493,14.3575,14.333,14.3575,114500.0
2011-12-22 13:00:00,17.56,17.57,17.54,17.57,132500.0,14.3575,14.3657,14.3411,14.3657,132500.0
2011-12-22 13:30:00,17.57,17.61,17.56,17.57,168000.0,14.3657,14.3984,14.3575,14.3657,168000.0
2011-12-22 14:00:00,17.57,17.6,17.56,17.59,205000.0,14.3657,14.3902,14.3575,14.382,205000.0
2011-12-22 14:30:00,17.59,17.59,17.54,17.54,226500.0,14.382,14.382,14.3411,14.3411,226500.0
2011-12-22 15:00:00,17.55,17.59,17.54,17.58,353000.0,14.3493,14.382,14.3411,14.3738,353000.0
2011-12-22 15:30:00,17.58,17.59,17.51,17.55,365000.0,14.3738,14.382,14.3166,14.3493,365000.0
2011-12-23 09:30:00,17.61,17.62,17.56,17.6,504000.0,14.3984,14.4065,14.3575,14.3902,504000.0
2011-12-23 10:00:00,17.6,17.6,17.53,17.56,355000.0,14.3902,14.3902,14.333,14.3575,355000.0
2011-12-23 10:30:00,17.56,17.57,17.54,17.57,305000.0,14.3575,14.3657,14.3411,14.3657,305000.0
2011-12-23 11:00:00,17.57,17.6,17.56,17.6,246000.0,14.3657,14.3902,14.3575,14.3902,246000.0
2011-12-23 11:30:00,17.6,17.63,17.6,17.63,304000.0,14.3902,14.4147,14.3902,14.4147,304000.0
2011-12-23 12:00:00,17.62,17.64,17.62,17.63,364500.0,14.4065,14.4229,14.4065,14.4147,364500.0
2011-12-23 12:30:00,17.64,17.65,17.64,17.65,179000.0,14.4229,14.4311,14.4229,14.4311,179000.0
2011-12-23 13:00:00,17.65,17.65,17.61,17.63,208000.0,14.4311,14.4311,14.3984,14.4147,208000.0
2011-12-23 13:30:00,17.63,17.64,17.62,17.64,146000.0,14.4147,14.4229,14.4065,14.4229,146000.0
2011-12-23 14:00:00,17.64,17.64,17.62,17.62,121000.0,14.4229,14.4229,14.4065,14.4065,121000.0
2011-12-23 14:30:00,17.63,17.64,17.63,17.63,128500.0,14.4147,14.4229,14.4147,14.4147,128500.0
2011-12-23 15:00:00,17.62,17.63,17.61,17.61,195500.0,14.4065,14.4147,14.3984,14.3984,195500.0
2011-12-23 15:30:00,17.61,17.65,17.61,17.65,416000.0,14.3984,14.4311,14.3984,14.4311,416000.0
2011-12-27 09:30:00,17.6,17.69,17.57,17.68,846500.0,14.3902,14.4638,14.3657,14.4556,846500.0
2011-12-27 10:00:00,17.69,17.71,17.66,17.69,240000.0,14.4638,14.4801,14.4392,14.4638,240000.0
2011-12-27 10:30:00,17.69,17.69,17.62,17.63,173000.0,14.4638,14.4638,14.4065,14.4147,173000.0
2011-12-27 11:00:00,17.63,17.68,17.63,17.68,320000.0,14.4147,14.4556,14.4147,14.4556,320000.0
2011-12-27 11:30:00,17.68,17.69,17.66,17.68,69500.0,14.4556,14.4638,14.4392,14.4556,69500.0
2011-12-27 12:00:00,17.69,17.74,17.69,17.73,363000.0,14.4638,14.5047,14.4638,14.4965,363000.0
2011-12-27 12:30:00,17.73,17.74,17.72,17.73,205500.0,14.4965,14.5047,14.4883,14.4965,205500.0
2011-12-27 13:00:00,17.73,17.73,17.72,17.72,105500.0,14.4965,14.4965,14.4883,14.4883,105500.0
2011-12-27 13:30:00,17.72,17.78,17.72,17.77,221000.0,14.4883,14.5374,14.4883,14.5292,221000.0
2011-12-27 14:00:00,17.78,17.78,17.74,17.75,105000.0,14.5374,14.5374,14.5047,14.5128,105000.0
2011-12-27 14:30:00,17.74,17.76,17.73,17.76,133500.0,14.5047,14.521,14.4965,14.521,133500.0
2011-12-27 15:00:00,17.76,17.76,17.74,17.75,90000.0,14.521,14.521,14.5047,14.5128,90000.0
2011-12-27 15:30:00,17.75,17.75,17.68,17.69,439500.0,14.5128,14.5128,14.4556,14.4638,439500.0
2011-12-28 09:30:00,17.69,17.7,17.54,17.56,484500.0,14.4638,14.472,14.3411,14.3575,484500.0
2011-12-28 10:00:00,17.56,17.6,17.47,17.48,407500.0,14.3575,14.3902,14.2839,14.2921,407500.0
2011-12-28 10:30:00,17.48,17.49,17.44,17.45,753500.0,14.2921,14.3003,14.2594,14.2675,753500.0
2011-12-28 11:00:00,17.45,17.47,17.41,17.41,353000.0,14.2675,14.2839,14.2348,14.2348,353000.0
2011-12-28 11:30:00,17.41,17.42,17.38,17.42,319000.0,14.2348,14.243,14.2103,14.243,319000.0
2011-12-28 12:00:00,17.42,17.45,17.39,17.44,208000.0,14.243,14.2675,14.2185,14.2594,208000.0
2011-12-28 12:30:00,17.44,17.46,17.4,17.43,1645000.0,14.2594,14.2757,14.2267,14.2512,1645000.0
2011-12-28 13:00:00,17.42,17.47,17.42,17.46,130500.0,14.243,14.2839,14.243,14.2757,130500.0
2011-12-28 13:30:00,17.47,17.52,17.47,17.49,166500.0,14.2839,14.3248,14.2839,14.3003,166500.0
2011-12-28 14:00:00,17.49,17.49,17.42,17.45,275000.0,14.3003,14.3003,14.243,14.2675,275000.0
2011-12-28 14:30:00,17.45,17.45,17.4,17.41,256500.0,14.2675,14.2675,14.2267,14.2348,256500.0
2011-12-28 15:00:00,17.41,17.44,17.38,17.39,534500.0,14.2348,14.2594,14.2103,14.2185,534500.0
2011-12-28 15:30:00,17.39,17.42,17.37,17.39,584000.0,14.2185,14.243,14.2021,14.2185,584000.0
2011-12-29 09:30:00,17.45,17.51,17.42,17.49,521000.0,14.2675,14.3166,14.243,14.3003,521000.0
2011-12-29 10:00:00,17.5,17.57,17.49,17.56,238500.0,14.3084,14.3657,14.3003,14.3575,238500.0
2011-12-29 10:30:00,17.57,17.6,17.57,17.58,303000.0,14.3657,14.3902,14.3657,14.3738,303000.0
2011-12-29 11:00:00,17.58,17.61,17.55,17.6,313500.0,14.3738,14.3984,14.3493,14.3902,313500.0
2011-12-29 11:30:00,17.59,17.62,17.59,17.62,191000.0,14.382,14.4065,14.382,14.4065,191000.0
2011-12-29 12:00:00,17.63,17.63,17.58,17.58,203000.0,14.4147,14.4147,14.3738,14.3738,203000.0
2011-12-29 12:30:00,17.58,17.59,17.56,17.59,148000.0,14.3738,14.382,14.3575,14.382,148000.0
2011-12-29 13:00:00,17.59,17.61,17.56,17.58,226500.0,14.382,14.3984,14.3575,14.3738,226500.0
2011-12-29 13:30:00,17.58,17.6,17.57,17.59,275000.0,14.3738,14.3902,14.3657,14.382,275000.0
2011-12-29 14:00:00,17.6,17.61,17.58,17.59,144500.0,14.3902,14.3984,14.3738,14.382,144500.0
2011-12-29 14:30:00,17.59,17.6,17.58,17.59,128000.0,14.382,14.3902,14.3738,14.382,128000.0
2011-12-29 15:00:00,17.59,17.63,17.59,17.61,255500.0,14.382,14.4147,14.382,14.3984,255500.0
2011-12-29 15:30:00,17.61,17.64,17.61,17.62,278000.0,14.3984,14.4229,14.3984,14.4065,278000.0
2011-12-30 09:30:00,17.6,17.65,17.57,17.65,384500.0,14.3902,14.4311,14.3657,14.4311,384500.0
2011-12-30 10:00:00,17.64,17.66,17.62,17.63,276500.0,14.4229,14.4392,14.4065,14.4147,276500.0
2011-12-30 10:30:00,17.63,17.67,17.62,17.66,700000.0,14.4147,14.4474,14.4065,14.4392,700000.0
2011-12-30 11:00:00,17.66,17.68,17.65,17.67,189500.0,14.4392,14.4556,14.4311,14.4474,189500.0
2011-12-30 11:30:00,17.67,17.68,17.66,17.66,145000.0,14.4474,14.4556,14.4392,14.4392,145000.0
2011-12-30 12:00:00,17.66,17.67,17.64,17.64,99500.0,14.4392,14.4474,14.4229,14.4229,99500.0
2011-12-30 12:30:00,17.64,17.66,17.64,17.66,92000.0,14.4229,14.4392,14.4229,14.4392,92000.0
2011-12-30 13:00:00,17.65,17.65,17.63,17.64,85500.0,14.4311,14.4311,14.4147,14.4229,85500.0
2011-12-30 13:30:00,17.63,17.65,17.63,17.64,61000.0,14.4147,14.4311,14.4147,14.4229,61000.0
2011-12-30 14:00:00,17.64,17.64,17.58,17.6,175500.0,14.4229,14.4229,14.3738,14.3902,175500.0
2011-12-30 14:30:00,17.59,17.61,17.58,17.59,218000.0,14.382,14.3984,14.3738,14.382,218000.0
2011-12-30 15:00:00,17.59,17.61,17.58,17.59,131500.0,14.382,14.3984,14.3738,14.382,131500.0
2011-12-30 15:30:00,17.59,17.59,17.52,17.53,627500.0,14.382,14.382,14.3248,14.333,627500.0
2012-01-03 09:30:00,17.91,17.96,17.86,17.88,788000.0,14.6437,14.6845,14.6028,14.6191,788000.0
2012-01-03 10:00:00,17.88,17.98,17.87,17.95,2063500.0,14.6191,14.7009,14.6109,14.6764,2063500.0
2012-01-03 10:30:00,17.95,17.96,17.93,17.95,622000.0,14.6764,14.6845,14.66,14.6764,622000.0
2012-01-03 11:00:00,17.95,17.97,17.9,17.91,538000.0,14.6764,14.6927,14.6355,14.6437,538000.0
2012-01-03 11:30:00,17.91,17.92,17.81,17.81,523000.0,14.6437,14.6518,14.5619,14.5619,523000.0
2012-01-03 12:00:00,17.81,17.81,17.78,17.79,416500.0,14.5619,14.5619,14.5374,14.5455,416500.0
2012-01-03 12:30:00,17.79,17.79,17.67,17.69,1192500.0,14.5455,14.5455,14.4474,14.4638,1192500.0
2012-01-03 13:00:00,17.69,17.72,17.66,17.68,519000.0,14.4638,14.4883,14.4392,14.4556,519000.0
2012-01-03 13:30:00,17.68,17.72,17.65,17.71,576000.0,14.4556,14.4883,14.4311,14.4801,576000.0
2012-01-03 14:00:00,17.71,17.74,17.71,17.74,654000.0,14.4801,14.5047,14.4801,14.5047,654000.0
2012-01-03 14:30:00,17.74,17.79,17.73,17.79,763000.0,14.5047,14.5455,14.4965,14.5455,763000.0
2012-01-03 15:00:00,17.79,17.79,17.72,17.73,895000.0,14.5455,14.5455,14.4883,14.4965,895000.0
2012-01-03 15:30:00,17.73,17.76,17.7,17.72,1415500.0,14.4965,14.521,14.472,14.4883,1415500.0
2012-01-04 09:30:00,17.63,17.65,17.57,17.63,604000.0,14.4147,14.4311,14.3657,14.4147,604000.0
2012-01-04 10:00:00,17.63,17.63,17.55,17.56,508000.0,14.4147,14.4147,14.3493,14.3575,508000.0
2012-01-04 10:30:00,17.56,17.61,17.54,17.6,309500.0,14.3575,14.3984,14.3411,14.3902,309500.0
2012-01-04 11:00:00,17.61,17.65,17.6,17.65,156000.0,14.3984,14.4311,14.3902,14.4311,156000.0
2012-01-04 11:30:00,17.65,17.67,17.64,17.65,124500.0,14.4311,14.4474,14.4229,14.4311,124500.0
2012-01-04 12:00:00,17.65,17.71,17.65,17.7,329000.0,14.4311,14.4801,14.4311,14.472,329000.0
2012-01-04 12:30:00,17.7,17.7,17.67,17.7,174500.0,14.472,14.472,14.4474,14.472,174500.0
2012-01-04 13:00:00,17.7,17.7,17.65,17.66,281000.0,14.472,14.472,14.4311,14.4392,281000.0
2012-01-04 13:30:00,17.66,17.7,17.66,17.69,401500.0,14.4392,14.472,14.4392,14.4638,401500.0
2012-01-04 14:00:00,17.69,17.69,17.66,17.69,334500.0,14.4638,14.4638,14.4392,14.4638,334500.0
2012-01-04 14:30:00,17.69,17.73,17.68,17.72,344000.0,14.4638,14.4965,14.4556,14.4883,344000.0
2012-01-04 15:00:00,17.72,17.72,17.69,17.7,290500.0,14.4883,14.4883,14.4638,14.472,290500.0
2012-01-04 15:30:00,17.7,17.71,17.66,17.67,367500.0,14.472,14.4801,14.4392,14.4474,367500.0
2012-01-05 09:30:00,17.57,17.59,17.42,17.47,831000.0,14.3657,14.382,14.243,14.2839,831000.0
2012-01-05 10:00:00,17.46,17.58,17.4,17.57,799000.0,14.2757,14.3738,14.2267,14.3657,799000.0
2012-01-05 10:30:00,17.57,17.57,17.5,17.53,355000.0,14.3657,14.3657,14.3084,14.333,355000.0
2012-01-05 11:00:00,17.54,17.63,17.53,17.63,334500.0,14.3411,14.4147,14.333,14.4147,334500.0
2012-01-05 11:30:00,17.64,17.67,17.61,17.65,373500.0,14.4229,14.4474,14.3984,14.4311,373500.0
2012-01-05 12:00:00,17.65,17.7,17.64,17.69,426500.0,14.4311,14.472,14.4229,14.4638,426500.0
2012-01-05 12:30:00,17.69,17.77,17.67,17.77,468500.0,14.4638,14.5292,14.4474,14.5292,468500.0
2012-01-05 13:00:00,17.77,17.81,17.75,17.8,392500.0,14.5292,14.5619,14.5128,14.5537,392500.0
2012-01-05 13:30:00,17.81,17.84,17.81,17.82,322500.0,14.5619,14.5864,14.5619,14.5701,322500.0
2012-01-05 14:00:00,17.82,17.82,17.77,17.77,292500.0,14.5701,14.5701,14.5292,14.5292,292500.0
2012-01-05 14:30:00,17.77,17.78,17.75,17.75,371500.0,14.5292,14.5374,14.5128,14.5128,371500.0
2012-01-05 15:00:00,17.75,17.78,17.74,17.76,562500.0,14.5128,14.5374,14.5047,14.521,562500.0
2012-01-05 15:30:00,17.76,17.8,17.75,17.79,874000.0,14.521,14.5537,14.5128,14.5455,874000.0
2012-01-06 09:30:00,17.78,17.79,17.65,17.69,599500.0,14.5374,14.5455,14.4311,14.4638,599500.0
2012-01-06 10:00:00,17.68,17.77,17.67,17.75,372000.0,14.4556,14.5292,14.4474,14.5128,372000.0
2012-01-06 10:30:00,17.75,17.83,17.75,17.79,246000.0,14.5128,14.5782,14.5128,14.5455,246000.0
2012-01-06 11:00:00,17.8,17.86,17.8,17.84,293000.0,14.5537,14.6028,14.5537,14.5864,293000.0
2012-01-06 11:30:00,17.84,17.89,17.84,17.88,239000.0,14.5864,14.6273,14.5864,14.6191,239000.0
2012-01-06 12:00:00,17.88,17.9,17.86,17.89,244500.0,14.6191,14.6355,14.6028,14.6273,244500.0
2012-01-06 12:30:00,17.88,17.9,17.83,17.83,326000.0,14.6191,14.6355,14.5782,14.5782,326000.0
2012-01-06 13:00:00,17.83,17.85,17.8,17.81,271000.0,14.5782,14.5946,14.5537,14.5619,271000.0
2012-01-06 13:30:00,17.81,17.89,17.79,17.86,249500.0,14.5619,14.6273,14.5455,14.6028,249500.0
2012-01-06 14:00:00,17.86,17.88,17.83,17.85,200000.0,14.6028,14.6191,14.5782,14.5946,200000.0
2012-01-06 14:30:00,17.85,17.86,17.83,17.83,281000.0,14.5946,14.6028,14.5782,14.5782,281000.0
2012-01-06 15:00:00,17.83,17.86,17.83,17.84,306500.0,14.5782,14.6028,14.5782,14.5864,306500.0
2012-01-06 15:30:00,17.84,17.85,17.78,17.79,530000.0,14.5864,14.5946,14.5374,14.5455,530000.0
2012-01-09 09:30:00,17.87,17.87,17.79,17.83,546500.0,14.6109,14.6109,14.5455,14.5782,546500.0
2012-01-09 10:00:00,17.84,17.9,17.79,17.89,514000.0,14.5864,14.6355,14.5455,14.6273,514000.0
2012-01-09 10:30:00,17.9,17.9,17.8,17.82,601500.0,14.6355,14.6355,14.5537,14.5701,601500.0
2012-01-09 11:00:00,17.81,17.83,17.72,17.77,567500.0,14.5619,14.5782,14.4883,14.5292,567500.0
2012-01-09 11:30:00,17.77,17.84,17.75,17.82,653500.0,14.5292,14.5864,14.5128,14.5701,653500.0
2012-01-09 12:00:00,17.82,17.86,17.8,17.85,172000.0,14.5701,14.6028,14.5537,14.5946,172000.0
2012-01-09 12:30:00,17.85,17.87,17.84,17.86,856000.0,14.5946,14.6109,14.5864,14.6028,856000.0
2012-01-09 13:00:00,17.87,17.88,17.85,17.88,458000.0,14.6109,14.6191,14.5946,14.6191,458000.0
2012-01-09 13:30:00,17.87,17.89,17.85,17.88,123500.0,14.6109,14.6273,14.5946,14.6191,123500.0
2012-01-09 14:00:00,17.88,17.9,17.88,17.89,297000.0,14.6191,14.6355,14.6191,14.6273,297000.0
2012-01-09 14:30:00,17.89,17.92,17.88,17.89,240500.0,14.6273,14.6518,14.6191,14.6273,240500.0
2012-01-09 15:00:00,17.89,17.91,17.89,17.89,480500.0,14.6273,14.6437,14.6273,14.6273,480500.0
2012-01-09 15:30:00,17.89,17.91,17.87,17.89,360000.0,14.6273,14.6437,14.6109,14.6273,360000.0
2012-01-10 09:30:00,18.08,18.13,18.07,18.1,470500.0,14.7827,14.8235,14.7745,14.799,470500.0
2012-01-10 10:00:00,18.1,18.15,18.1,18.12,239000.0,14.799,14.8399,14.799,14.8154,239000.0
2012-01-10 10:30:00,18.12,18.16,18.12,18.14,259000.0,14.8154,14.8481,14.8154,14.8317,259000.0
2012-01-10 11:00:00,18.14,18.15,18.12,18.13,428500.0,14.8317,14.8399,14.8154,14.8235,428500.0
2012-01-10 11:30:00,18.13,18.15,18.13,18.14,192000.0,14.8235,14.8399,14.8235,14.8317,192000.0
2012-01-10 12:00:00,18.14,18.14,18.06,18.08,230000.0,14.8317,14.8317,14.7663,14.7827,230000.0
2012-01-10 12:30:00,18.07,18.1,18.07,18.1,98000.0,14.7745,14.799,14.7745,14.799,98000.0
2012-01-10 13:00:00,18.1,18.1,18.07,18.09,328500.0,14.799,14.799,14.7745,14.7908,328500.0
2012-01-10 13:30:00,18.08,18.1,18.07,18.09,268500.0,14.7827,14.799,14.7745,14.7908,268500.0
2012-01-10 14:00:00,18.09,18.11,18.08,18.1,289500.0,14.7908,14.8072,14.7827,14.799,289500.0
2012-01-10 14:30:00,18.1,18.14,18.1,18.12,244000.0,14.799,14.8317,14.799,14.8154,244000.0
2012-01-10 15:00:00,18.13,18.14,18.11,18.12,411500.0,14.8235,14.8317,14.8072,14.8154,411500.0
2012-01-10 15:30:00,18.12,18.12,18.08,18.12,402500.0,14.8154,14.8154,14.7827,14.8154,402500.0
2012-01-11 09:30:00,18.06,18.15,18.05,18.08,854000.0,14.7663,14.8399,14.7581,14.7827,854000.0
2012-01-11 10:00:00,18.08,18.12,18.05,18.1,341500.0,14.7827,14.8154,14.7581,14.799,341500.0
2012-01-11 10:30:00,18.1,18.14,18.09,18.09,228000.0,14.799,14.8317,14.7908,14.7908,228000.0
2012-01-11 11:00:00,18.09,18.11,18.08,18.09,221000.0,14.7908,14.8072,14.7827,14.7908,221000.0
2012-01-11 11:30:00,18.09,18.15,18.09,18.12,267500.0,14.7908,14.8399,14.7908,14.8154,267500.0
2012-01-11 12:00:00,18.11,18.15,18.11,18.13,433000.0,14.8072,14.8399,14.8072,14.8235,433000.0
2012-01-11 12:30:00,18.13,18.14,18.12,18.14,201000.0,14.8235,14.8317,14.8154,14.8317,201000.0
2012-01-11 13:00:00,18.14,18.15,18.13,18.14,195500.0,14.8317,14.8399,14.8235,14.8317,195500.0
2012-01-11 13:30:00,18.14,18.17,18.13,18.13,323000.0,14.8317,14.8562,14.8235,14.8235,323000.0
2012-01-11 14:00:00,18.14,18.16,18.12,18.14,457000.0,14.8317,14.8481,14.8154,14.8317,457000.0
2012-01-11 14:30:00,18.14,18.16,18.13,18.14,359500.0,14.8317,14.8481,14.8235,14.8317,359500.0
2012-01-11 15:00:00,18.14,18.18,18.14,18.18,532000.0,14.8317,14.8644,14.8317,14.8644,532000.0
2012-01-11 15:30:00,18.18,18.19,18.15,18.17,619000.0,14.8644,14.8726,14.8399,14.8562,619000.0
2012-01-12 09:30:00,18.21,18.22,18.09,18.15,474000.0,14.8889,14.8971,14.7908,14.8399,474000.0
2012-01-12 10:00:00,18.14,18.15,18.04,18.06,390000.0,14.8317,14.8399,14.7499,14.7663,390000.0
2012-01-12 10:30:00,18.06,18.07,18.01,18.05,445500.0,14.7663,14.7745,14.7254,14.7581,445500.0
2012-01-12 11:00:00,18.04,18.12,18.04,18.12,161500.0,14.7499,14.8154,14.7499,14.8154,161500.0
2012-01-12 11:30:00,18.12,18.14,18.11,18.14,263000.0,14.8154,14.8317,14.8072,14.8317,263000.0
2012-01-12 12:00:00,18.14,18.17,18.13,18.16,134000.0,14.8317,14.8562,14.8235,14.8481,134000.0
2012-01-12 12:30:00,18.16,18.19,18.15,18.18,142000.0,14.8481,14.8726,14.8399,14.8644,142000.0
2012-01-12 13:00:00,18.18,18.19,18.17,18.18,191500.0,14.8644,14.8726,14.8562,14.8644,191500.0
2012-01-12 13:30:00,18.18,18.18,18.14,18.17,206000.0,14.8644,14.8644,14.8317,14.8562,206000.0
2012-01-12 14:00:00,18.17,18.18,18.15,18.16,200000.0,14.8562,14.8644,14.8399,14.8481,200000.0
2012-01-12 14:30:00,18.16,18.2,18.16,18.2,434500.0,14.8481,14.8808,14.8481,14.8808,434500.0
2012-01-12 15:00:00,18.2,18.22,18.19,18.21,433000.0,14.8808,14.8971,14.8726,14.8889,433000.0
2012-01-12 15:30:00,18.21,18.22,18.2,18.2,686000.0,14.8889,14.8971,14.8808,14.8808,686000.0
2012-01-13 09:30:00,18.07,18.12,18.04,18.1,881000.0,14.7745,14.8154,14.7499,14.799,881000.0
2012-01-13 10:00:00,18.1,18.1,17.94,18.01,655500.0,14.799,14.799,14.6682,14.7254,655500.0
2012-01-13 10:30:00,18.01,18.05,17.98,18.05,276500.0,14.7254,14.7581,14.7009,14.7581,276500.0
2012-01-13 11:00:00,18.04,18.09,18.04,18.09,186500.0,14.7499,14.7908,14.7499,14.7908,186500.0
2012-01-13 11:30:00,18.09,18.11,18.08,18.08,353500.0,14.7908,14.8072,14.7827,14.7827,353500.0
2012-01-13 12:00:00,18.08,18.08,18.03,18.04,301000.0,14.7827,14.7827,14.7418,14.7499,301000.0
2012-01-13 12:30:00,18.03,18.06,18.02,18.05,304000.0,14.7418,14.7663,14.7336,14.7581,304000.0
2012-01-13 13:00:00,18.05,18.05,17.99,18.02,185000.0,14.7581,14.7581,14.7091,14.7336,185000.0
2012-01-13 13:30:00,18.01,18.08,18.01,18.05,199000.0,14.7254,14.7827,14.7254,14.7581,199000.0
2012-01-13 14:00:00,18.06,18.07,18.04,18.07,244000.0,14.7663,14.7745,14.7499,14.7745,244000.0
2012-01-13 14:30:00,18.07,18.08,18.05,18.07,179000.0,14.7745,14.7827,14.7581,14.7745,179000.0
2012-01-13 15:00:00,18.07,18.1,18.07,18.09,271500.0,14.7745,14.799,14.7745,14.7908,271500.0
2012-01-13 15:30:00,18.09,18.11,18.08,18.11,344000.0,14.7908,14.8072,14.7827,14.8072,344000.0
2012-01-17 09:30:00,18.26,18.32,18.25,18.26,619500.0,14.9298,14.9789,14.9216,14.9298,619500.0
2012-01-17 10:00:00,18.26,18.26,18.2,18.22,850500.0,14.9298,14.9298,14.8808,14.8971,850500.0
2012-01-17 10:30:00,18.23,18.23,18.18,18.21,423500.0,14.9053,14.9053,14.8644,14.8889,423500.0
2012-01-17 11:00:00,18.22,18.25,18.21,18.24,342500.0,14.8971,14.9216,14.8889,14.9135,342500.0
2012-01-17 11:30:00,18.25,18.27,18.24,18.25,233500.0,14.9216,14.938,14.9135,14.9216,233500.0
2012-01-17 12:00:00,18.26,18.28,18.25,18.26,206000.0,14.9298,14.9462,14.9216,14.9298,206000.0
2012-01-17 12:30:00,18.27,18.27,18.21,18.24,141000.0,14.938,14.938,14.8889,14.9135,141000.0
2012-01-17 13:00:00,18.25,18.27,18.24,18.25,279000.0,14.9216,14.938,14.9135,14.9216,279000.0
2012-01-17 13:30:00,18.25,18.27,18.24,18.26,95500.0,14.9216,14.938,14.9135,14.9298,95500.0
2012-01-17 14:00:00,18.25,18.26,18.23,18.24,146000.0,14.9216,14.9298,14.9053,14.9135,146000.0
2012-01-17 14:30:00,18.24,18.24,18.16,18.17,318500.0,14.9135,14.9135,14.8481,14.8562,318500.0
2012-01-17 15:00:00,18.17,18.17,18.11,18.15,457000.0,14.8562,14.8562,14.8072,14.8399,457000.0
2012-01-17 15:30:00,18.15,18.18,18.13,18.14,481500.0,14.8399,14.8644,14.8235,14.8317,481500.0
2012-01-18 09:30:00,18.15,18.23,18.1,18.22,669000.0,14.8399,14.9053,14.799,14.8971,669000.0
2012-01-18 10:00:00,18.22,18.31,18.22,18.3,470500.0,14.8971,14.9707,14.8971,14.9625,470500.0
2012-01-18 10:30:00,18.31,18.33,18.29,18.31,327000.0,14.9707,14.9871,14.9544,14.9707,327000.0
2012-01-18 11:00:00,18.31,18.33,18.29,18.31,356000.0,14.9707,14.9871,14.9544,14.9707,356000.0
2012-01-18 11:30:00,18.31,18.33,18.28,18.3,179500.0,14.9707,14.9871,14.9462,14.9625,179500.0
2012-01-18 12:00:00,18.3,18.36,18.3,18.36,319000.0,14.9625,15.0116,14.9625,15.0116,319000.0
2012-01-18 12:30:00,18.36,18.37,18.35,18.37,237500.0,15.0116,15.0198,15.0034,15.0198,237500.0
2012-01-18 13:00:00,18.37,18.37,18.36,18.37,173500.0,15.0198,15.0198,15.0116,15.0198,173500.0
2012-01-18 13:30:00,18.38,18.4,18.35,18.36,145000.0,15.0279,15.0443,15.0034,15.0116,145000.0
2012-01-18 14:00:00,18.36,18.4,18.36,18.4,127000.0,15.0116,15.0443,15.0116,15.0443,127000.0
2012-01-18 14:30:00,18.4,18.41,18.38,18.4,263000.0,15.0443,15.0525,15.0279,15.0443,263000.0
2012-01-18 15:00:00,18.4,18.43,18.4,18.42,288500.0,15.0443,15.0688,15.0443,15.0606,288500.0
2012-01-18 15:30:00,18.42,18.44,18.4,18.44,597500.0,15.0606,15.077,15.0443,15.077,597500.0
2012-01-19 09:30:00,18.52,18.55,18.49,18.55,683000.0,15.1424,15.1669,15.1179,15.1669,683000.0
2012-01-19 10:00:00,18.54,18.54,18.46,18.51,377500.0,15.1588,15.1588,15.0933,15.1342,377500.0
2012-01-19 10:30:00,18.52,18.58,18.51,18.56,478000.0,15.1424,15.1915,15.1342,15.1751,478000.0
2012-01-19 11:00:00,18.57,18.62,18.56,18.61,541000.0,15.1833,15.2242,15.1751,15.216,541000.0
2012-01-19 11:30:00,18.61,18.63,18.6,18.62,280000.0,15.216,15.2323,15.2078,15.2242,280000.0
2012-01-19 12:00:00,18.62,18.62,18.6,18.6,134500.0,15.2242,15.2242,15.2078,15.2078,134500.0
2012-01-19 12:30:00,18.6,18.61,18.59,18.6,183500.0,15.2078,15.216,15.1996,15.2078,183500.0
2012-01-19 13:00:00,18.6,18.62,18.6,18.62,151500.0,15.2078,15.2242,15.2078,15.2242,151500.0
2012-01-19 13:30:00,18.63,18.63,18.61,18.61,271000.0,15.2323,15.2323,15.216,15.216,271000.0
2012-01-19 14:00:00,18.61,18.63,18.61,18.61,149500.0,15.216,15.2323,15.216,15.216,149500.0
2012-01-19 14:30:00,18.61,18.61,18.56,18.56,240000.0,15.216,15.216,15.1751,15.1751,240000.0
2012-01-19 15:00:00,18.56,18.6,18.56,18.59,249500.0,15.1751,15.2078,15.1751,15.1996,249500.0
2012-01-19 15:30:00,18.58,18.6,18.57,18.59,1006000.0,15.1915,15.2078,15.1833,15.1996,1006000.0
2012-01-20 09:30:00,18.59,18.6,18.53,18.58,477500.0,15.1996,15.2078,15.1506,15.1915,477500.0
2012-01-20 10:00:00,18.58,18.6,18.55,18.59,233500.0,15.1915,15.2078,15.1669,15.1996,233500.0
2012-01-20 10:30:00,18.6,18.6,18.56,18.56,171500.0,15.2078,15.2078,15.1751,15.1751,171500.0
2012-01-20 11:00:00,18.56,18.57,18.54,18.56,314000.0,15.1751,15.1833,15.1588,15.1751,314000.0
2012-01-20 11:30:00,18.56,18.56,18.52,18.54,84500.0,15.1751,15.1751,15.1424,15.1588,84500.0
2012-01-20 12:00:00,18.54,18.55,18.53,18.54,327500.0,15.1588,15.1669,15.1506,15.1588,327500.0
2012-01-20 12:30:00,18.54,18.55,18.54,18.54,167500.0,15.1588,15.1669,15.1588,15.1588,167500.0
2012-01-20 13:00:00,18.54,18.58,18.54,18.58,155000.0,15.1588,15.1915,15.1588,15.1915,155000.0
2012-01-20 13:30:00,18.58,18.58,18.55,18.55,89000.0,15.1915,15.1915,15.1669,15.1669,89000.0
2012-01-20 14:00:00,18.55,18.56,18.52,18.53,154500.0,15.1669,15.1751,15.1424,15.1506,154500.0
2012-01-20 14:30:00,18.53,18.53,18.51,18.53,47000.0,15.1506,15.1506,15.1342,15.1506,47000.0
2012-01-20 15:00:00,18.53,18.56,18.53,18.55,230500.0,15.1506,15.1751,15.1506,15.1669,230500.0
2012-01-20 15:30:00,18.55,18.59,18.54,18.57,211000.0,15.1669,15.1996,15.1588,15.1833,211000.0
2012-01-23 09:30:00,18.59,18.72,18.58,18.71,364000.0,15.1996,15.3059,15.1915,15.2978,364000.0
2012-01-23 10:00:00,18.71,18.73,18.66,18.66,333500.0,15.2978,15.3141,15.2569,15.2569,333500.0
2012-01-23 10:30:00,18.66,18.66,18.62,18.64,287000.0,15.2569,15.2569,15.2242,15.2405,287000.0
2012-01-23 11:00:00,18.64,18.65,18.58,18.6,175500.0,15.2405,15.2487,15.1915,15.2078,175500.0
2012-01-23 11:30:00,18.6,18.6,18.49,18.5,698500.0,15.2078,15.2078,15.1179,15.1261,698500.0
2012-01-23 12:00:00,18.49,18.5,18.44,18.5,307500.0,15.1179,15.1261,15.077,15.1261,307500.0
2012-01-23 12:30:00,18.49,18.51,18.49,18.5,264000.0,15.1179,15.1342,15.1179,15.1261,264000.0
2012-01-23 13:00:00,18.5,18.56,18.5,18.55,191000.0,15.1261,15.1751,15.1261,15.1669,191000.0
2012-01-23 13:30:00,18.55,18.57,18.53,18.56,243500.0,15.1669,15.1833,15.1506,15.1751,243500.0
2012-01-23 14:00:00,18.55,18.56,18.53,18.54,286500.0,15.1669,15.1751,15.1506,15.1588,286500.0
2012-01-23 14:30:00,18.54,18.57,18.5,18.57,214500.0,15.1588,15.1833,15.1261,15.1833,214500.0
2012-01-23 15:00:00,18.56,18.59,18.55,18.58,300500.0,15.1751,15.1996,15.1669,15.1915,300500.0
2012-01-23 15:30:00,18.58,18.59,18.56,18.58,234500.0,15.1915,15.1996,15.1751,15.1915,234500.0
2012-01-24 09:30:00,18.47,18.49,18.4,18.47,517500.0,15.1015,15.1179,15.0443,15.1015,517500.0
2012-01-24 10:00:00,18.45,18.55,18.45,18.54,283500.0,15.0852,15.1669,15.0852,15.1588,283500.0
2012-01-24 10:30:00,18.53,18.6,18.52,18.59,577500.0,15.1506,15.2078,15.1424,15.1996,577500.0
2012-01-24 11:00:00,18.58,18.64,18.58,18.63,163000.0,15.1915,15.2405,15.1915,15.2323,163000.0
2012-01-24 11:30:00,18.63,18.64,18.59,18.6,349500.0,15.2323,15.2405,15.1996,15.2078,349500.0
2012-01-24 12:00:00,18.6,18.62,18.6,18.6,351500.0,15.2078,15.2242,15.2078,15.2078,351500.0
2012-01-24 12:30:00,18.61,18.64,18.6,18.63,150000.0,15.216,15.2405,15.2078,15.2323,150000.0
2012-01-24 13:00:00,18.63,18.63,18.6,18.6,99000.0,15.2323,15.2323,15.2078,15.2078,99000.0
2012-01-24 13:30:00,18.61,18.61,18.59,18.61,52500.0,15.216,15.216,15.1996,15.216,52500.0
2012-01-24 14:00:00,18.62,18.62,18.6,18.62,161000.0,15.2242,15.2242,15.2078,15.2242,161000.0
2012-01-24 14:30:00,18.62,18.64,18.61,18.62,229500.0,15.2242,15.2405,15.216,15.2242,229500.0
2012-01-24 15:00:00,18.62,18.65,18.62,18.65,221500.0,15.2242,15.2487,15.2242,15.2487,221500.0
2012-01-24 15:30:00,18.65,18.66,18.63,18.65,850000.0,15.2487,15.2569,15.2323,15.2487,850000.0
2012-01-25 09:30:00,18.63,18.64,18.54,18.55,260500.0,15.2323,15.2405,15.1588,15.1669,260500.0
2012-01-25 10:00:00,18.55,18.61,18.54,18.59,221500.0,15.1669,15.216,15.1588,15.1996,221500.0
2012-01-25 10:30:00,18.59,18.64,18.56,18.64,207000.0,15.1996,15.2405,15.1751,15.2405,207000.0
2012-01-25 11:00:00,18.64,18.69,18.64,18.67,146500.0,15.2405,15.2814,15.2405,15.265,146500.0
2012-01-25 11:30:00,18.67,18.68,18.66,18.67,145500.0,15.265,15.2732,15.2569,15.265,145500.0
2012-01-25 12:00:00,18.67,18.68,18.62,18.65,155000.0,15.265,15.2732,15.2242,15.2487,155000.0
2012-01-25 12:30:00,18.65,18.71,18.62,18.67,422000.0,15.2487,15.2978,15.2242,15.265,422000.0
2012-01-25 13:00:00,18.68,18.76,18.68,18.75,251500.0,15.2732,15.3386,15.2732,15.3305,251500.0
2012-01-25 13:30:00,18.75,18.83,18.74,18.83,322500.0,15.3305,15.3959,15.3223,15.3959,322500.0
2012-01-25 14:00:00,18.82,18.82,18.72,18.75,430000.0,15.3877,15.3877,15.3059,15.3305,430000.0
2012-01-25 14:30:00,18.75,18.81,18.74,18.78,319000.0,15.3305,15.3795,15.3223,15.355,319000.0
2012-01-25 15:00:00,18.78,18.82,18.77,18.81,267500.0,15.355,15.3877,15.3468,15.3795,267500.0
2012-01-25 15:30:00,18.81,18.87,18.81,18.84,658000.0,15.3795,15.4286,15.3795,15.404,658000.0
2012-01-26 09:30:00,18.96,18.97,18.91,18.95,340000.0,15.5022,15.5103,15.4613,15.494,340000.0
2012-01-26 10:00:00,18.94,18.94,18.81,18.81,358500.0,15.4858,15.4858,15.3795,15.3795,358500.0
2012-01-26 10:30:00,18.82,18.83,18.76,18.76,343000.0,15.3877,15.3959,15.3386,15.3386,343000.0
2012-01-26 11:00:00,18.76,18.82,18.76,18.79,242000.0,15.3386,15.3877,15.3386,15.3632,242000.0
2012-01-26 11:30:00,18.78,18.83,18.77,18.77,492000.0,15.355,15.3959,15.3468,15.3468,492000.0
2012-01-26 12:00:00,18.77,18.78,18.72,18.74,256000.0,15.3468,15.355,15.3059,15.3223,256000.0
2012-01-26 12:30:00,18.74,18.78,18.73,18.77,212500.0,15.3223,15.355,15.3141,15.3468,212500.0
2012-01-26 13:00:00,18.78,18.79,18.76,18.76,122500.0,15.355,15.3632,15.3386,15.3386,122500.0
2012-01-26 13:30:00,18.76,18.76,18.69,18.73,206000.0,15.3386,15.3386,15.2814,15.3141,206000.0
2012-01-26 14:00:00,18.73,18.75,18.68,18.71,159000.0,15.3141,15.3305,15.2732,15.2978,159000.0
2012-01-26 14:30:00,18.71,18.73,18.69,18.7,143000.0,15.2978,15.3141,15.2814,15.2896,143000.0
2012-01-26 15:00:00,18.7,18.7,18.63,18.63,420500.0,15.2896,15.2896,15.2323,15.2323,420500.0
2012-01-26 15:30:00,18.63,18.72,18.63,18.71,448000.0,15.2323,15.3059,15.2323,15.2978,448000.0
2012-01-27 09:30:00,18.64,18.77,18.63,18.75,275500.0,15.2405,15.3468,15.2323,15.3305,275500.0
2012-01-27 10:00:00,18.76,18.77,18.69,18.76,278000.0,15.3386,15.3468,15.2814,15.3386,278000.0
2012-01-27 10:30:00,18.76,18.79,18.71,18.76,235000.0,15.3386,15.3632,15.2978,15.3386,235000.0
2012-01-27 11:00:00,18.76,18.8,18.76,18.8,262000.0,15.3386,15.3713,15.3386,15.3713,262000.0
2012-01-27 11:30:00,18.79,18.8,18.74,18.78,292500.0,15.3632,15.3713,15.3223,15.355,292500.0
2012-01-27 12:00:00,18.78,18.8,18.73,18.77,112000.0,15.355,15.3713,15.3141,15.3468,112000.0
2012-01-27 12:30:00,18.77,18.78,18.74,18.75,108500.0,15.3468,15.355,15.3223,15.3305,108500.0
2012-01-27 13:00:00,18.75,18.79,18.74,18.79,110000.0,15.3305,15.3632,15.3223,15.3632,110000.0
2012-01-27 13:30:00,18.79,18.82,18.78,18.81,102000.0,15.3632,15.3877,15.355,15.3795,102000.0
2012-01-27 14:00:00,18.81,18.82,18.79,18.8,179000.0,15.3795,15.3877,15.3632,15.3713,179000.0
2012-01-27 14:30:00,18.79,18.83,18.79,18.83,308000.0,15.3632,15.3959,15.3632,15.3959,308000.0
2012-01-27 15:00:00,18.83,18.85,18.82,18.85,177000.0,15.3959,15.4122,15.3877,15.4122,177000.0
2012-01-27 15:30:00,18.85,18.85,18.81,18.82,289000.0,15.4122,15.4122,15.3795,15.3877,289000.0
2012-01-30 09:30:00,18.66,18.66,18.56,18.59,591000.0,15.2569,15.2569,15.1751,15.1996,591000.0
2012-01-30 10:00:00,18.58,18.6,18.53,18.56,402000.0,15.1915,15.2078,15.1506,15.1751,402000.0
2012-01-30 10:30:00,18.56,18.65,18.56,18.63,220000.0,15.1751,15.2487,15.1751,15.2323,220000.0
2012-01-30 11:00:00,18.63,18.71,18.63,18.69,492000.0,15.2323,15.2978,15.2323,15.2814,492000.0
2012-01-30 11:30:00,18.7,18.73,18.69,18.7,263000.0,15.2896,15.3141,15.2814,15.2896,263000.0
2012-01-30 12:00:00,18.7,18.71,18.69,18.7,133500.0,15.2896,15.2978,15.2814,15.2896,133500.0
2012-01-30 12:30:00,18.7,18.71,18.66,18.68,299500.0,15.2896,15.2978,15.2569,15.2732,299500.0
2012-01-30 13:00:00,18.68,18.69,18.65,18.68,185500.0,15.2732,15.2814,15.2487,15.2732,185500.0
2012-01-30 13:30:00,18.69,18.76,18.68,18.75,353500.0,15.2814,15.3386,15.2732,15.3305,353500.0
2012-01-30 14:00:00,18.75,18.78,18.73,18.77,156000.0,15.3305,15.355,15.3141,15.3468,156000.0
2012-01-30 14:30:00,18.76,18.78,18.73,18.75,224500.0,15.3386,15.355,15.3141,15.3305,224500.0
2012-01-30 15:00:00,18.74,18.76,18.72,18.75,268500.0,15.3223,15.3386,15.3059,15.3305,268500.0
2012-01-30 15:30:00,18.75,18.76,18.7,18.72,522500.0,15.3305,15.3386,15.2896,15.3059,522500.0
2012-01-31 09:30:00,18.85,18.87,18.73,18.77,303500.0,15.4122,15.4286,15.3141,15.3468,303500.0
2012-01-31 10:00:00,18.76,18.78,18.66,18.73,376000.0,15.3386,15.355,15.2569,15.3141,376000.0
2012-01-31 10:30:00,18.73,18.73,18.62,18.62,276000.0,15.3141,15.3141,15.2242,15.2242,276000.0
2012-01-31 11:00:00,18.63,18.66,18.61,18.64,289500.0,15.2323,15.2569,15.216,15.2405,289500.0
2012-01-31 11:30:00,18.63,18.66,18.61,18.64,194500.0,15.2323,15.2569,15.216,15.2405,194500.0
2012-01-31 12:00:00,18.64,18.68,18.64,18.67,120500.0,15.2405,15.2732,15.2405,15.265,120500.0
2012-01-31 12:30:00,18.68,18.69,18.66,18.68,174000.0,15.2732,15.2814,15.2569,15.2732,174000.0
2012-01-31 13:00:00,18.68,18.73,18.67,18.72,136500.0,15.2732,15.3141,15.265,15.3059,136500.0
2012-01-31 13:30:00,18.72,18.72,18.65,18.67,143500.0,15.3059,15.3059,15.2487,15.265,143500.0
2012-01-31 14:00:00,18.67,18.76,18.66,18.74,313000.0,15.265,15.3386,15.2569,15.3223,313000.0
2012-01-31 14:30:00,18.74,18.74,18.7,18.73,167500.0,15.3223,15.3223,15.2896,15.3141,167500.0
2012-01-31 15:00:00,18.73,18.75,18.7,18.74,430000.0,15.3141,15.3305,15.2896,15.3223,430000.0
2012-01-31 15:30:00,18.74,18.74,18.69,18.69,823500.0,15.3223,15.3223,15.2814,15.2814,823500.0
2012-02-01 09:30:00,18.84,18.89,18.82,18.86,397500.0,15.404,15.4449,15.3877,15.4204,397500.0
2012-02-01 10:00:00,18.87,18.98,18.84,18.98,416500.0,15.4286,15.5185,15.404,15.5185,416500.0
2012-02-01 10:30:00,18.97,19.01,18.96,19.01,173500.0,15.5103,15.543,15.5022,15.543,173500.0
2012-02-01 11:00:00,19.01,19.02,18.98,19.0,170500.0,15.543,15.5512,15.5185,15.5349,170500.0
2012-02-01 11:30:00,19.0,19.03,19.0,19.01,136500.0,15.5349,15.5594,15.5349,15.543,136500.0
2012-02-01 12:00:00,19.01,19.04,19.01,19.03,160000.0,15.543,15.5676,15.543,15.5594,160000.0
2012-02-01 12:30:00,19.03,19.04,19.02,19.04,313500.0,15.5594,15.5676,15.5512,15.5676,313500.0
2012-02-01 13:00:00,19.04,19.07,19.03,19.06,755000.0,15.5676,15.5921,15.5594,15.5839,755000.0
2012-02-01 13:30:00,19.06,19.08,19.04,19.04,757000.0,15.5839,15.6003,15.5676,15.5676,757000.0
2012-02-01 14:00:00,19.05,19.07,19.04,19.06,1383000.0,15.5757,15.5921,15.5676,15.5839,1383000.0
2012-02-01 14:30:00,19.06,19.07,19.03,19.04,723000.0,15.5839,15.5921,15.5594,15.5676,723000.0
2012-02-01 15:00:00,19.04,19.07,19.01,19.03,2439500.0,15.5676,15.5921,15.543,15.5594,2439500.0
2012-02-01 15:30:00,19.02,19.06,18.99,19.06,1383500.0,15.5512,15.5839,15.5267,15.5839,1383500.0
2012-02-02 09:30:00,19.1,19.13,19.07,19.11,221000.0,15.6166,15.6412,15.5921,15.6248,221000.0
2012-02-02 10:00:00,19.11,19.16,19.1,19.14,231500.0,15.6248,15.6657,15.6166,15.6493,231500.0
2012-02-02 10:30:00,19.14,19.18,19.14,19.17,215000.0,15.6493,15.682,15.6493,15.6739,215000.0
2012-02-02 11:00:00,19.17,19.19,19.13,19.13,219500.0,15.6739,15.6902,15.6412,15.6412,219500.0
2012-02-02 11:30:00,19.13,19.14,19.08,19.11,382000.0,15.6412,15.6493,15.6003,15.6248,382000.0
2012-02-02 12:00:00,19.11,19.12,19.08,19.11,222500.0,15.6248,15.633,15.6003,15.6248,222500.0
2012-02-02 12:30:00,19.1,19.11,19.04,19.07,192500.0,15.6166,15.6248,15.5676,15.5921,192500.0
2012-02-02 13:00:00,19.08,19.08,19.06,19.06,126500.0,15.6003,15.6003,15.5839,15.5839,126500.0
2012-02-02 13:30:00,19.06,19.09,19.05,19.08,415500.0,15.5839,15.6085,15.5757,15.6003,415500.0
2012-02-02 14:00:00,19.08,19.08,19.06,19.07,274000.0,15.6003,15.6003,15.5839,15.5921,274000.0
2012-02-02 14:30:00,19.07,19.08,19.05,19.07,635500.0,15.5921,15.6003,15.5757,15.5921,635500.0
2012-02-02 15:00:00,19.07,19.08,19.07,19.07,351500.0,15.5921,15.6003,15.5921,15.5921,351500.0
2012-02-02 15:30:00,19.07,19.1,19.07,19.1,769000.0,15.5921,15.6166,15.5921,15.6166,769000.0
2012-02-03 09:30:00,19.34,19.34,19.29,19.32,381500.0,15.8129,15.8129,15.772,15.7965,381500.0
2012-02-03 10:00:00,19.32,19.39,19.31,19.36,402500.0,15.7965,15.8537,15.7883,15.8292,402500.0
2012-02-03 10:30:00,19.36,19.38,19.35,19.37,295500.0,15.8292,15.8456,15.821,15.8374,295500.0
2012-02-03 11:00:00,19.37,19.38,19.34,19.38,268500.0,15.8374,15.8456,15.8129,15.8456,268500.0
2012-02-03 11:30:00,19.38,19.39,19.37,19.37,328500.0,15.8456,15.8537,15.8374,15.8374,328500.0
2012-02-03 12:00:00,19.37,19.4,19.36,19.4,284000.0,15.8374,15.8619,15.8292,15.8619,284000.0
2012-02-03 12:30:00,19.4,19.42,19.39,19.41,213000.0,15.8619,15.8783,15.8537,15.8701,213000.0
2012-02-03 13:00:00,19.41,19.41,19.39,19.4,178000.0,15.8701,15.8701,15.8537,15.8619,178000.0
2012-02-03 13:30:00,19.4,19.4,19.37,19.37,257000.0,15.8619,15.8619,15.8374,15.8374,257000.0
2012-02-03 14:00:00,19.37,19.42,19.37,19.42,177500.0,15.8374,15.8783,15.8374,15.8783,177500.0
2012-02-03 14:30:00,19.42,19.43,19.41,19.43,390000.0,15.8783,15.8864,15.8701,15.8864,390000.0
2012-02-03 15:00:00,19.43,19.43,19.41,19.42,272000.0,15.8864,15.8864,15.8701,15.8783,272000.0
2012-02-03 15:30:00,19.42,19.42,19.38,19.41,786500.0,15.8783,15.8783,15.8456,15.8701,786500.0
2012-02-06 09:30:00,19.31,19.38,19.29,19.36,461500.0,15.7883,15.8456,15.772,15.8292,461500.0
2012-02-06 10:00:00,19.36,19.38,19.32,19.32,233000.0,15.8292,15.8456,15.7965,15.7965,233000.0
2012-02-06 10:30:00,19.32,19.32,19.29,19.32,226000.0,15.7965,15.7965,15.772,15.7965,226000.0
2012-02-06 11:00:00,19.32,19.36,19.32,19.36,558000.0,15.7965,15.8292,15.7965,15.8292,558000.0
2012-02-06 11:30:00,19.36,19.38,19.35,19.38,173500.0,15.8292,15.8456,15.821,15.8456,173500.0
2012-02-06 12:00:00,19.39,19.39,19.36,19.37,233500.0,15.8537,15.8537,15.8292,15.8374,233500.0
2012-02-06 12:30:00,19.37,19.4,19.37,19.4,122000.0,15.8374,15.8619,15.8374,15.8619,122000.0
2012-02-06 13:00:00,19.4,19.4,19.37,19.37,283000.0,15.8619,15.8619,15.8374,15.8374,283000.0
2012-02-06 13:30:00,19.37,19.38,19.32,19.35,164000.0,15.8374,15.8456,15.7965,15.821,164000.0
2012-02-06 14:00:00,19.34,19.36,19.33,19.33,196000.0,15.8129,15.8292,15.8047,15.8047,196000.0
2012-02-06 14:30:00,19.33,19.35,19.33,19.34,211500.0,15.8047,15.821,15.8047,15.8129,211500.0
2012-02-06 15:00:00,19.34,19.36,19.33,19.35,240500.0,15.8129,15.8292,15.8047,15.821,240500.0
2012-02-06 15:30:00,19.35,19.38,19.35,19.38,347500.0,15.821,15.8456,15.821,15.8456,347500.0
2012-02-07 09:30:00,19.34,19.36,19.29,19.31,180000.0,15.8129,15.8292,15.772,15.7883,180000.0
2012-02-07 10:00:00,19.32,19.32,19.25,19.31,176000.0,15.7965,15.7965,15.7393,15.7883,176000.0
2012-02-07 10:30:00,19.31,19.41,19.31,19.41,131500.0,15.7883,15.8701,15.7883,15.8701,131500.0
2012-02-07 11:00:00,19.42,19.43,19.41,19.43,131000.0,15.8783,15.8864,15.8701,15.8864,131000.0
2012-02-07 11:30:00,19.44,19.44,19.4,19.41,218500.0,15.8946,15.8946,15.8619,15.8701,218500.0
2012-02-07 12:00:00,19.41,19.42,19.4,19.41,158000.0,15.8701,15.8783,15.8619,15.8701,158000.0
2012-02-07 12:30:00,19.4,19.43,19.4,19.43,107000.0,15.8619,15.8864,15.8619,15.8864,107000.0
2012-02-07 13:00:00,19.43,19.44,19.4,19.41,200000.0,15.8864,15.8946,15.8619,15.8701,200000.0
2012-02-07 13:30:00,19.41,19.44,19.41,19.44,282000.0,15.8701,15.8946,15.8701,15.8946,282000.0
2012-02-07 14:00:00,19.43,19.44,19.41,19.41,280000.0,15.8864,15.8946,15.8701,15.8701,280000.0
2012-02-07 14:30:00,19.42,19.43,19.37,19.38,315000.0,15.8783,15.8864,15.8374,15.8456,315000.0
2012-02-07 15:00:00,19.39,19.45,19.38,19.44,169500.0,15.8537,15.9028,15.8456,15.8946,169500.0
2012-02-07 15:30:00,19.44,19.44,19.39,19.41,322000.0,15.8946,15.8946,15.8537,15.8701,322000.0
2012-02-08 09:30:00,19.44,19.52,19.42,19.5,170000.0,15.8946,15.96,15.8783,15.9437,170000.0
2012-02-08 10:00:00,19.5,19.53,19.49,19.51,396000.0,15.9437,15.9682,15.9355,15.9519,396000.0
2012-02-08 10:30:00,19.51,19.51,19.41,19.42,301500.0,15.9519,15.9519,15.8701,15.8783,301500.0
2012-02-08 11:00:00,19.44,19.44,19.33,19.35,396000.0,15.8946,15.8946,15.8047,15.821,396000.0
2012-02-08 11:30:00,19.35,19.36,19.31,19.35,308500.0,15.821,15.8292,15.7883,15.821,308500.0
2012-02-08 12:00:00,19.35,19.39,19.35,19.39,106000.0,15.821,15.8537,15.821,15.8537,106000.0
2012-02-08 12:30:00,19.4,19.41,19.38,19.41,85000.0,15.8619,15.8701,15.8456,15.8701,85000.0
2012-02-08 13:00:00,19.41,19.41,19.39,19.41,73000.0,15.8701,15.8701,15.8537,15.8701,73000.0
2012-02-08 13:30:00,19.41,19.41,19.38,19.38,105500.0,15.8701,15.8701,15.8456,15.8456,105500.0
2012-02-08 14:00:00,19.37,19.42,19.37,19.41,102500.0,15.8374,15.8783,15.8374,15.8701,102500.0
2012-02-08 14:30:00,19.41,19.46,19.41,19.44,362500.0,15.8701,15.911,15.8701,15.8946,362500.0
2012-02-08 15:00:00,19.44,19.44,19.42,19.43,396000.0,15.8946,15.8946,15.8783,15.8864,396000.0
2012-02-08 15:30:00,19.43,19.44,19.41,19.44,331000.0,15.8864,15.8946,15.8701,15.8946,331000.0
2012-02-09 09:30:00,19.51,19.52,19.39,19.42,396000.0,15.9519,15.96,15.8537,15.8783,396000.0
2012-02-09 10:00:00,19.42,19.43,19.29,19.32,370500.0,15.8783,15.8864,15.772,15.7965,370500.0
2012-02-09 10:30:00,19.31,19.39,19.29,19.38,307500.0,15.7883,15.8537,15.772,15.8456,307500.0
2012-02-09 11:00:00,19.39,19.4,19.37,19.39,177500.0,15.8537,15.8619,15.8374,15.8537,177500.0
2012-02-09 11:30:00,19.39,19.42,19.35,19.41,221500.0,15.8537,15.8783,15.821,15.8701,221500.0
2012-02-09 12:00:00,19.41,19.43,19.4,19.41,142000.0,15.8701,15.8864,15.8619,15.8701,142000.0
2012-02-09 12:30:00,19.41,19.44,19.4,19.43,134000.0,15.8701,15.8946,15.8619,15.8864,134000.0
2012-02-09 13:00:00,19.43,19.48,19.42,19.46,164500.0,15.8864,15.9273,15.8783,15.911,164500.0
2012-02-09 13:30:00,19.47,19.48,19.44,19.46,177500.0,15.9191,15.9273,15.8946,15.911,177500.0
2012-02-09 14:00:00,19.46,19.48,19.45,19.47,246500.0,15.911,15.9273,15.9028,15.9191,246500.0
2012-02-09 14:30:00,19.47,19.48,19.46,19.46,317500.0,15.9191,15.9273,15.911,15.911,317500.0
2012-02-09 15:00:00,19.46,19.48,19.45,19.46,353000.0,15.911,15.9273,15.9028,15.911,353000.0
2012-02-09 15:30:00,19.46,19.47,19.44,19.47,393500.0,15.911,15.9191,15.8946,15.9191,393500.0
2012-02-10 09:30:00,19.28,19.32,19.22,19.24,552500.0,15.7638,15.7965,15.7147,15.7311,552500.0
2012-02-10 10:00:00,19.23,19.24,19.19,19.23,332000.0,15.7229,15.7311,15.6902,15.7229,332000.0
2012-02-10 10:30:00,19.23,19.27,19.22,19.27,154000.0,15.7229,15.7556,15.7147,15.7556,154000.0
2012-02-10 11:00:00,19.27,19.32,19.27,19.29,172000.0,15.7556,15.7965,15.7556,15.772,172000.0
2012-02-10 11:30:00,19.28,19.33,19.28,19.31,107000.0,15.7638,15.8047,15.7638,15.7883,107000.0
2012-02-10 12:00:00,19.31,19.32,19.3,19.3,86500.0,15.7883,15.7965,15.7802,15.7802,86500.0
2012-02-10 12:30:00,19.3,19.34,19.29,19.33,116000.0,15.7802,15.8129,15.772,15.8047,116000.0
2012-02-10 13:00:00,19.34,19.34,19.29,19.29,118500.0,15.8129,15.8129,15.772,15.772,118500.0
2012-02-10 13:30:00,19.29,19.29,19.24,19.24,218000.0,15.772,15.772,15.7311,15.7311,218000.0
2012-02-10 14:00:00,19.24,19.28,19.24,19.28,223000.0,15.7311,15.7638,15.7311,15.7638,223000.0
2012-02-10 14:30:00,19.27,19.28,19.26,19.27,881500.0,15.7556,15.7638,15.7474,15.7556,881500.0
2012-02-10 15:00:00,19.26,19.26,19.22,19.25,280500.0,15.7474,15.7474,15.7147,15.7393,280500.0
2012-02-10 15:30:00,19.25,19.28,19.25,19.26,496500.0,15.7393,15.7638,15.7393,15.7474,496500.0
2012-02-13 09:30:00,19.47,19.51,19.4,19.43,432500.0,15.9191,15.9519,15.8619,15.8864,432500.0
2012-02-13 10:00:00,19.43,19.45,19.33,19.37,157500.0,15.8864,15.9028,15.8047,15.8374,157500.0
2012-02-13 10:30:00,19.36,19.37,19.3,19.36,147000.0,15.8292,15.8374,15.7802,15.8292,147000.0
2012-02-13 11:00:00,19.36,19.39,19.36,19.38,200000.0,15.8292,15.8537,15.8292,15.8456,200000.0
2012-02-13 11:30:00,19.38,19.41,19.37,19.4,218000.0,15.8456,15.8701,15.8374,15.8619,218000.0
2012-02-13 12:00:00,19.4,19.42,19.39,19.39,145500.0,15.8619,15.8783,15.8537,15.8537,145500.0
2012-02-13 12:30:00,19.39,19.4,19.37,19.4,101500.0,15.8537,15.8619,15.8374,15.8619,101500.0
2012-02-13 13:00:00,19.41,19.44,19.41,19.43,136000.0,15.8701,15.8946,15.8701,15.8864,136000.0
2012-02-13 13:30:00,19.42,19.45,19.42,19.44,156000.0,15.8783,15.9028,15.8783,15.8946,156000.0
2012-02-13 14:00:00,19.44,19.46,19.43,19.45,240500.0,15.8946,15.911,15.8864,15.9028,240500.0
2012-02-13 14:30:00,19.45,19.47,19.44,19.45,126500.0,15.9028,15.9191,15.8946,15.9028,126500.0
2012-02-13 15:00:00,19.45,19.46,19.43,19.45,235000.0,15.9028,15.911,15.8864,15.9028,235000.0
2012-02-13 15:30:00,19.45,19.46,19.42,19.46,368000.0,15.9028,15.911,15.8783,15.911,368000.0
2012-02-14 09:30:00,19.38,19.44,19.35,19.39,428000.0,15.8456,15.8946,15.821,15.8537,428000.0
2012-02-14 10:00:00,19.39,19.4,19.32,19.37,238000.0,15.8537,15.8619,15.7965,15.8374,238000.0
2012-02-14 10:30:00,19.37,19.39,19.33,19.34,203000.0,15.8374,15.8537,15.8047,15.8129,203000.0
2012-02-14 11:00:00,19.35,19.4,19.34,19.39,148500.0,15.821,15.8619,15.8129,15.8537,148500.0
2012-02-14 11:30:00,19.4,19.44,19.39,19.4,461000.0,15.8619,15.8946,15.8537,15.8619,461000.0
2012-02-14 12:00:00,19.4,19.41,19.38,19.39,234000.0,15.8619,15.8701,15.8456,15.8537,234000.0
2012-02-14 12:30:00,19.39,19.42,19.36,19.37,128000.0,15.8537,15.8783,15.8292,15.8374,128000.0
2012-02-14 13:00:00,19.37,19.37,19.33,19.36,240000.0,15.8374,15.8374,15.8047,15.8292,240000.0
2012-02-14 13:30:00,19.36,19.4,19.36,19.4,563000.0,15.8292,15.8619,15.8292,15.8619,563000.0
2012-02-14 14:00:00,19.4,19.41,19.36,19.36,379500.0,15.8619,15.8701,15.8292,15.8292,379500.0
2012-02-14 14:30:00,19.36,19.38,19.35,19.37,140500.0,15.8292,15.8456,15.821,15.8374,140500.0
2012-02-14 15:00:00,19.37,19.39,19.33,19.34,205000.0,15.8374,15.8537,15.8047,15.8129,205000.0
2012-02-14 15:30:00,19.34,19.46,19.33,19.45,579000.0,15.8129,15.911,15.8047,15.9028,579000.0
2012-02-15 09:30:00,19.56,19.57,19.45,19.51,406500.0,15.9927,16.0009,15.9028,15.9519,406500.0
2012-02-15 10:00:00,19.5,19.52,19.41,19.45,218000.0,15.9437,15.96,15.8701,15.9028,218000.0
2012-02-15 10:30:00,19.46,19.51,19.43,19.46,241000.0,15.911,15.9519,15.8864,15.911,241000.0
2012-02-15 11:00:00,19.46,19.52,19.45,19.52,179000.0,15.911,15.96,15.9028,15.96,179000.0
2012-02-15 11:30:00,19.52,19.59,19.5,19.57,611500.0,15.96,16.0173,15.9437,16.0009,611500.0
2012-02-15 12:00:00,19.57,19.57,19.54,19.54,271500.0,16.0009,16.0009,15.9764,15.9764,271500.0
2012-02-15 12:30:00,19.54,19.54,19.41,19.43,323000.0,15.9764,15.9764,15.8701,15.8864,323000.0
2012-02-15 13:00:00,19.41,19.48,19.37,19.47,467500.0,15.8701,15.9273,15.8374,15.9191,467500.0
2012-02-15 13:30:00,19.47,19.48,19.41,19.46,266000.0,15.9191,15.9273,15.8701,15.911,266000.0
2012-02-15 14:00:00,19.46,19.48,19.38,19.45,405000.0,15.911,15.9273,15.8456,15.9028,405000.0
2012-02-15 14:30:00,19.45,19.45,19.36,19.37,456000.0,15.9028,15.9028,15.8292,15.8374,456000.0
2012-02-15 15:00:00,19.36,19.38,19.33,19.34,406000.0,15.8292,15.8456,15.8047,15.8129,406000.0
2012-02-15 15:30:00,19.34,19.42,19.34,19.39,481500.0,15.8129,15.8783,15.8129,15.8537,481500.0
2012-02-16 09:30:00,19.42,19.53,19.41,19.5,254500.0,15.8783,15.9682,15.8701,15.9437,254500.0
2012-02-16 10:00:00,19.5,19.59,19.5,19.58,271000.0,15.9437,16.0173,15.9437,16.0091,271000.0
2012-02-16 10:30:00,19.59,19.63,19.56,19.56,189000.0,16.0173,16.05,15.9927,15.9927,189000.0
2012-02-16 11:00:00,19.56,19.61,19.56,19.61,175000.0,15.9927,16.0336,15.9927,16.0336,175000.0
2012-02-16 11:30:00,19.62,19.69,19.6,19.68,392000.0,16.0418,16.099,16.0254,16.0908,392000.0
2012-02-16 12:00:00,19.68,19.7,19.66,19.67,336000.0,16.0908,16.1072,16.0745,16.0827,336000.0
2012-02-16 12:30:00,19.67,19.68,19.65,19.67,165000.0,16.0827,16.0908,16.0663,16.0827,165000.0
2012-02-16 13:00:00,19.68,19.7,19.67,19.69,133000.0,16.0908,16.1072,16.0827,16.099,133000.0
2012-02-16 13:30:00,19.69,19.71,19.67,19.69,133500.0,16.099,16.1154,16.0827,16.099,133500.0
2012-02-16 14:00:00,19.69,19.7,19.67,19.7,96500.0,16.099,16.1072,16.0827,16.1072,96500.0
2012-02-16 14:30:00,19.69,19.7,19.68,19.69,126500.0,16.099,16.1072,16.0908,16.099,126500.0
2012-02-16 15:00:00,19.7,19.7,19.67,19.69,332500.0,16.1072,16.1072,16.0827,16.099,332500.0
2012-02-16 15:30:00,19.69,19.71,19.68,19.69,506000.0,16.099,16.1154,16.0908,16.099,506000.0
2012-02-17 09:30:00,19.8,19.8,19.72,19.76,281000.0,16.189,16.189,16.1236,16.1563,281000.0
2012-02-17 10:00:00,19.76,19.76,19.71,19.73,157000.0,16.1563,16.1563,16.1154,16.1317,157000.0
2012-02-17 10:30:00,19.73,19.74,19.68,19.69,186500.0,16.1317,16.1399,16.0908,16.099,186500.0
2012-02-17 11:00:00,19.69,19.69,19.64,19.67,241000.0,16.099,16.099,16.0581,16.0827,241000.0
2012-02-17 11:30:00,19.67,19.68,19.65,19.68,135000.0,16.0827,16.0908,16.0663,16.0908,135000.0
2012-02-17 12:00:00,19.68,19.68,19.66,19.66,72000.0,16.0908,16.0908,16.0745,16.0745,72000.0
2012-02-17 12:30:00,19.67,19.68,19.67,19.67,263000.0,16.0827,16.0908,16.0827,16.0827,263000.0
2012-02-17 13:00:00,19.67,19.7,19.67,19.69,120000.0,16.0827,16.1072,16.0827,16.099,120000.0
2012-02-17 13:30:00,19.7,19.71,19.69,19.7,178000.0,16.1072,16.1154,16.099,16.1072,178000.0
2012-02-17 14:00:00,19.7,19.7,19.69,19.7,109500.0,16.1072,16.1072,16.099,16.1072,109500.0
2012-02-17 14:30:00,19.7,19.7,19.68,19.69,252500.0,16.1072,16.1072,16.0908,16.099,252500.0
2012-02-17 15:00:00,19.69,19.7,19.68,19.7,276500.0,16.099,16.1072,16.0908,16.1072,276500.0
2012-02-17 15:30:00,19.7,19.7,19.67,19.68,551000.0,16.1072,16.1072,16.0827,16.0908,551000.0
2012-02-21 09:30:00,19.72,19.75,19.61,19.63,505000.0,16.1236,16.1481,16.0336,16.05,505000.0
2012-02-21 10:00:00,19.63,19.71,19.62,19.69,225500.0,16.05,16.1154,16.0418,16.099,225500.0
2012-02-21 10:30:00,19.69,19.75,19.69,19.75,442000.0,16.099,16.1481,16.099,16.1481,442000.0
2012-02-21 11:00:00,19.75,19.75,19.72,19.73,85000.0,16.1481,16.1481,16.1236,16.1317,85000.0
2012-02-21 11:30:00,19.73,19.73,19.68,19.69,160500.0,16.1317,16.1317,16.0908,16.099,160500.0
2012-02-21 12:00:00,19.69,19.73,19.67,19.69,171000.0,16.099,16.1317,16.0827,16.099,171000.0
2012-02-21 12:30:00,19.69,19.7,19.68,19.68,88000.0,16.099,16.1072,16.0908,16.0908,88000.0
2012-02-21 13:00:00,19.68,19.7,19.68,19.68,69000.0,16.0908,16.1072,16.0908,16.0908,69000.0
2012-02-21 13:30:00,19.68,19.68,19.62,19.63,136500.0,16.0908,16.0908,16.0418,16.05,136500.0
2012-02-21 14:00:00,19.63,19.63,19.57,19.59,334000.0,16.05,16.05,16.0009,16.0173,334000.0
2012-02-21 14:30:00,19.6,19.6,19.52,19.53,160000.0,16.0254,16.0254,15.96,15.9682,160000.0
2012-02-21 15:00:00,19.54,19.57,19.53,19.55,157500.0,15.9764,16.0009,15.9682,15.9846,157500.0
2012-02-21 15:30:00,19.55,19.61,19.52,19.6,764000.0,15.9846,16.0336,15.96,16.0254,764000.0
2012-02-22 09:30:00,19.57,19.64,19.56,19.6,644000.0,16.0009,16.0581,15.9927,16.0254,644000.0
2012-02-22 10:00:00,19.61,19.66,19.56,19.62,357000.0,16.0336,16.0745,15.9927,16.0418,357000.0
2012-02-22 10:30:00,19.61,19.62,19.57,19.57,214000.0,16.0336,16.0418,16.0009,16.0009,214000.0
2012-02-22 11:00:00,19.59,19.62,19.54,19.56,150500.0,16.0173,16.0418,15.9764,15.9927,150500.0
2012-02-22 11:30:00,19.55,19.56,19.48,19.49,299500.0,15.9846,15.9927,15.9273,15.9355,299500.0
2012-02-22 12:00:00,19.48,19.5,19.46,19.49,140500.0,15.9273,15.9437,15.911,15.9355,140500.0
2012-02-22 12:30:00,19.49,19.51,19.48,19.51,81000.0,15.9355,15.9519,15.9273,15.9519,81000.0
2012-02-22 13:00:00,19.5,19.56,19.5,19.55,327000.0,15.9437,15.9927,15.9437,15.9846,327000.0
2012-02-22 13:30:00,19.54,19.56,19.53,19.55,65000.0,15.9764,15.9927,15.9682,15.9846,65000.0
2012-02-22 14:00:00,19.55,19.56,19.54,19.55,111500.0,15.9846,15.9927,15.9764,15.9846,111500.0
2012-02-22 14:30:00,19.55,19.56,19.51,19.51,246500.0,15.9846,15.9927,15.9519,15.9519,246500.0
2012-02-22 15:00:00,19.51,19.54,19.5,19.52,184000.0,15.9519,15.9764,15.9437,15.96,184000.0
2012-02-22 15:30:00,19.52,19.54,19.49,19.52,343500.0,15.96,15.9764,15.9355,15.96,343500.0
2012-02-23 09:30:00,19.53,19.54,19.42,19.49,358000.0,15.9682,15.9764,15.8783,15.9355,358000.0
2012-02-23 10:00:00,19.5,19.56,19.49,19.53,106000.0,15.9437,15.9927,15.9355,15.9682,106000.0
2012-02-23 10:30:00,19.53,19.63,19.53,19.63,154000.0,15.9682,16.05,15.9682,16.05,154000.0
2012-02-23 11:00:00,19.64,19.69,19.63,19.67,277000.0,16.0581,16.099,16.05,16.0827,277000.0
2012-02-23 11:30:00,19.68,19.68,19.63,19.64,336500.0,16.0908,16.0908,16.05,16.0581,336500.0
2012-02-23 12:00:00,19.64,19.67,19.63,19.67,145000.0,16.0581,16.0827,16.05,16.0827,145000.0
2012-02-23 12:30:00,19.67,19.69,19.63,19.65,121500.0,16.0827,16.099,16.05,16.0663,121500.0
2012-02-23 13:00:00,19.65,19.65,19.62,19.63,124000.0,16.0663,16.0663,16.0418,16.05,124000.0
2012-02-23 13:30:00,19.63,19.65,19.6,19.64,142000.0,16.05,16.0663,16.0254,16.0581,142000.0
2012-02-23 14:00:00,19.64,19.65,19.62,19.65,137000.0,16.0581,16.0663,16.0418,16.0663,137000.0
2012-02-23 14:30:00,19.65,19.68,19.64,19.65,184500.0,16.0663,16.0908,16.0581,16.0663,184500.0
2012-02-23 15:00:00,19.65,19.69,19.64,19.67,562500.0,16.0663,16.099,16.0581,16.0827,562500.0
2012-02-23 15:30:00,19.68,19.69,19.65,19.68,317000.0,16.0908,16.099,16.0663,16.0908,317000.0
2012-02-24 09:30:00,19.71,19.72,19.66,19.71,411500.0,16.1154,16.1236,16.0745,16.1154,411500.0
2012-02-24 10:00:00,19.71,19.72,19.67,19.68,138000.0,16.1154,16.1236,16.0827,16.0908,138000.0
2012-02-24 10:30:00,19.69,19.69,19.66,19.67,191500.0,16.099,16.099,16.0745,16.0827,191500.0
2012-02-24 11:00:00,19.67,19.75,19.67,19.75,256000.0,16.0827,16.1481,16.0827,16.1481,256000.0
2012-02-24 11:30:00,19.75,19.77,19.74,19.77,180000.0,16.1481,16.1644,16.1399,16.1644,180000.0
2012-02-24 12:00:00,19.77,19.78,19.76,19.78,142500.0,16.1644,16.1726,16.1563,16.1726,142500.0
2012-02-24 12:30:00,19.78,19.78,19.76,19.76,173000.0,16.1726,16.1726,16.1563,16.1563,173000.0
2012-02-24 13:00:00,19.76,19.79,19.76,19.76,435500.0,16.1563,16.1808,16.1563,16.1563,435500.0
2012-02-24 13:30:00,19.76,19.76,19.73,19.75,162000.0,16.1563,16.1563,16.1317,16.1481,162000.0
2012-02-24 14:00:00,19.75,19.76,19.71,19.71,218500.0,16.1481,16.1563,16.1154,16.1154,218500.0
2012-02-24 14:30:00,19.7,19.71,19.67,19.7,236000.0,16.1072,16.1154,16.0827,16.1072,236000.0
2012-02-24 15:00:00,19.7,19.71,19.69,19.69,145500.0,16.1072,16.1154,16.099,16.099,145500.0
2012-02-24 15:30:00,19.7,19.71,19.68,19.69,496000.0,16.1072,16.1154,16.0908,16.099,496000.0
2012-02-27 09:30:00,19.56,19.56,19.42,19.49,439500.0,15.9927,15.9927,15.8783,15.9355,439500.0
2012-02-27 10:00:00,19.49,19.61,19.49,19.6,492500.0,15.9355,16.0336,15.9355,16.0254,492500.0
2012-02-27 10:30:00,19.59,19.7,19.58,19.66,213000.0,16.0173,16.1072,16.0091,16.0745,213000.0
2012-02-27 11:00:00,19.67,19.76,19.67,19.74,252500.0,16.0827,16.1563,16.0827,16.1399,252500.0
2012-02-27 11:30:00,19.75,19.75,19.7,19.72,232000.0,16.1481,16.1481,16.1072,16.1236,232000.0
2012-02-27 12:00:00,19.74,19.75,19.7,19.7,66000.0,16.1399,16.1481,16.1072,16.1072,66000.0
2012-02-27 12:30:00,19.7,19.78,19.69,19.74,160000.0,16.1072,16.1726,16.099,16.1399,160000.0
2012-02-27 13:00:00,19.75,19.75,19.71,19.71,64500.0,16.1481,16.1481,16.1154,16.1154,64500.0
2012-02-27 13:30:00,19.71,19.75,19.69,19.69,127000.0,16.1154,16.1481,16.099,16.099,127000.0
2012-02-27 14:00:00,19.7,19.73,19.7,19.72,140500.0,16.1072,16.1317,16.1072,16.1236,140500.0
2012-02-27 14:30:00,19.72,19.74,19.71,19.73,86500.0,16.1236,16.1399,16.1154,16.1317,86500.0
2012-02-27 15:00:00,19.74,19.76,19.7,19.72,456500.0,16.1399,16.1563,16.1072,16.1236,456500.0
2012-02-27 15:30:00,19.72,19.74,19.69,19.69,493500.0,16.1236,16.1399,16.099,16.099,493500.0
2012-02-28 09:30:00,19.71,19.72,19.62,19.7,205500.0,16.1154,16.1236,16.0418,16.1072,205500.0
2012-02-28 10:00:00,19.71,19.74,19.64,19.69,294000.0,16.1154,16.1399,16.0581,16.099,294000.0
2012-02-28 10:30:00,19.7,19.77,19.7,19.75,247500.0,16.1072,16.1644,16.1072,16.1481,247500.0
2012-02-28 11:00:00,19.76,19.78,19.73,19.75,146500.0,16.1563,16.1726,16.1317,16.1481,146500.0
2012-02-28 11:30:00,19.75,19.75,19.7,19.71,110500.0,16.1481,16.1481,16.1072,16.1154,110500.0
2012-02-28 12:00:00,19.71,19.72,19.67,19.68,190000.0,16.1154,16.1236,16.0827,16.0908,190000.0
2012-02-28 12:30:00,19.68,19.71,19.66,19.7,173000.0,16.0908,16.1154,16.0745,16.1072,173000.0
2012-02-28 13:00:00,19.7,19.71,19.66,19.66,238000.0,16.1072,16.1154,16.0745,16.0745,238000.0
2012-02-28 13:30:00,19.66,19.66,19.56,19.58,795000.0,16.0745,16.0745,15.9927,16.0091,795000.0
2012-02-28 14:00:00,19.58,19.59,19.56,19.56,145500.0,16.0091,16.0173,15.9927,15.9927,145500.0
2012-02-28 14:30:00,19.56,19.62,19.55,19.6,102500.0,15.9927,16.0418,15.9846,16.0254,102500.0
2012-02-28 15:00:00,19.61,19.65,19.59,19.65,128500.0,16.0336,16.0663,16.0173,16.0663,128500.0
2012-02-28 15:30:00,19.65,19.68,19.63,19.66,391000.0,16.0663,16.0908,16.05,16.0745,391000.0
2012-02-29 09:30:00,19.69,19.77,19.68,19.75,283500.0,16.099,16.1644,16.0908,16.1481,283500.0
2012-02-29 10:00:00,19.77,19.77,19.68,19.7,206000.0,16.1644,16.1644,16.0908,16.1072,206000.0
2012-02-29 10:30:00,19.7,19.7,19.5,19.58,470000.0,16.1072,16.1072,15.9437,16.0091,470000.0
2012-02-29 11:00:00,19.59,19.6,19.52,19.52,343500.0,16.0173,16.0254,15.96,15.96,343500.0
2012-02-29 11:30:00,19.52,19.66,19.52,19.64,358500.0,15.96,16.0745,15.96,16.0581,358500.0
2012-02-29 12:00:00,19.65,19.69,19.62,19.68,365500.0,16.0663,16.099,16.0418,16.0908,365500.0
2012-02-29 12:30:00,19.69,19.69,19.64,19.67,317000.0,16.099,16.099,16.0581,16.0827,317000.0
2012-02-29 13:00:00,19.67,19.7,19.65,19.66,99500.0,16.0827,16.1072,16.0663,16.0745,99500.0
2012-02-29 13:30:00,19.66,19.68,19.64,19.68,122500.0,16.0745,16.0908,16.0581,16.0908,122500.0
2012-02-29 14:00:00,19.68,19.69,19.64,19.65,158000.0,16.0908,16.099,16.0581,16.0663,158000.0
2012-02-29 14:30:00,19.65,19.65,19.59,19.6,188500.0,16.0663,16.0663,16.0173,16.0254,188500.0
2012-02-29 15:00:00,19.61,19.61,19.57,19.59,235500.0,16.0336,16.0336,16.0009,16.0173,235500.0
2012-02-29 15:30:00,19.58,19.6,19.53,19.53,536000.0,16.0091,16.0254,15.9682,15.9682,536000.0
2012-03-01 09:30:00,19.6,19.72,19.6,19.71,785500.0,16.0254,16.1236,16.0254,16.1154,785500.0
2012-03-01 10:00:00,19.7,19.73,19.6,19.7,656000.0,16.1072,16.1317,16.0254,16.1072,656000.0
2012-03-01 10:30:00,19.7,19.71,19.64,19.69,288000.0,16.1072,16.1154,16.0581,16.099,288000.0
2012-03-01 11:00:00,19.7,19.71,19.65,19.69,379500.0,16.1072,16.1154,16.0663,16.099,379500.0
2012-03-01 11:30:00,19.7,19.72,19.68,19.71,246000.0,16.1072,16.1236,16.0908,16.1154,246000.0
2012-03-01 12:00:00,19.71,19.76,19.7,19.74,999500.0,16.1154,16.1563,16.1072,16.1399,999500.0
2012-03-01 12:30:00,19.74,19.76,19.73,19.75,312000.0,16.1399,16.1563,16.1317,16.1481,312000.0
2012-03-01 13:00:00,19.74,19.77,19.73,19.77,219500.0,16.1399,16.1644,16.1317,16.1644,219500.0
2012-03-01 13:30:00,19.77,19.78,19.74,19.74,153500.0,16.1644,16.1726,16.1399,16.1399,153500.0
2012-03-01 14:00:00,19.75,19.77,19.72,19.72,271500.0,16.1481,16.1644,16.1236,16.1236,271500.0
2012-03-01 14:30:00,19.72,19.73,19.7,19.73,137500.0,16.1236,16.1317,16.1072,16.1317,137500.0
2012-03-01 15:00:00,19.73,19.74,19.63,19.68,773000.0,16.1317,16.1399,16.05,16.0908,773000.0
2012-03-01 15:30:00,19.67,19.71,19.64,19.69,611000.0,16.0827,16.1154,16.0581,16.099,611000.0
2012-03-02 09:30:00,19.67,19.72,19.64,19.65,203000.0,16.0827,16.1236,16.0581,16.0663,203000.0
2012-03-02 10:00:00,19.66,19.73,19.64,19.72,305500.0,16.0745,16.1317,16.0581,16.1236,305500.0
2012-03-02 10:30:00,19.73,19.73,19.68,19.69,298000.0,16.1317,16.1317,16.0908,16.099,298000.0
2012-03-02 11:00:00,19.68,19.69,19.65,19.66,725000.0,16.0908,16.099,16.0663,16.0745,725000.0
2012-03-02 11:30:00,19.66,19.67,19.56,19.57,944500.0,16.0745,16.0827,15.9927,16.0009,944500.0
2012-03-02 12:00:00,19.57,19.58,19.51,19.53,668500.0,16.0009,16.0091,15.9519,15.9682,668500.0
2012-03-02 12:30:00,19.53,19.56,19.53,19.54,161000.0,15.9682,15.9927,15.9682,15.9764,161000.0
2012-03-02 13:00:00,19.54,19.55,19.46,19.5,369500.0,15.9764,15.9846,15.911,15.9437,369500.0
2012-03-02 13:30:00,19.5,19.54,19.5,19.54,88500.0,15.9437,15.9764,15.9437,15.9764,88500.0
2012-03-02 14:00:00,19.55,19.56,19.52,19.54,295500.0,15.9846,15.9927,15.96,15.9764,295500.0
2012-03-02 14:30:00,19.54,19.56,19.52,19.55,239500.0,15.9764,15.9927,15.96,15.9846,239500.0
2012-03-02 15:00:00,19.55,19.57,19.52,19.55,614500.0,15.9846,16.0009,15.96,15.9846,614500.0
2012-03-02 15:30:00,19.55,19.58,19.51,19.54,455500.0,15.9846,16.0091,15.9519,15.9764,455500.0
2012-03-05 09:30:00,19.5,19.51,19.43,19.48,328000.0,15.9437,15.9519,15.8864,15.9273,328000.0
2012-03-05 10:00:00,19.49,19.51,19.39,19.41,439000.0,15.9355,15.9519,15.8537,15.8701,439000.0
2012-03-05 10:30:00,19.4,19.47,19.38,19.45,226500.0,15.8619,15.9191,15.8456,15.9028,226500.0
2012-03-05 11:00:00,19.45,19.49,19.36,19.43,164000.0,15.9028,15.9355,15.8292,15.8864,164000.0
2012-03-05 11:30:00,19.42,19.45,19.4,19.42,289000.0,15.8783,15.9028,15.8619,15.8783,289000.0
2012-03-05 12:00:00,19.43,19.45,19.4,19.42,100000.0,15.8864,15.9028,15.8619,15.8783,100000.0
2012-03-05 12:30:00,19.42,19.44,19.4,19.41,69000.0,15.8783,15.8946,15.8619,15.8701,69000.0
2012-03-05 13:00:00,19.4,19.44,19.4,19.44,229000.0,15.8619,15.8946,15.8619,15.8946,229000.0
2012-03-05 13:30:00,19.43,19.44,19.41,19.42,83000.0,15.8864,15.8946,15.8701,15.8783,83000.0
2012-03-05 14:00:00,19.42,19.44,19.41,19.43,238000.0,15.8783,15.8946,15.8701,15.8864,238000.0
2012-03-05 14:30:00,19.44,19.48,19.4,19.47,203000.0,15.8946,15.9273,15.8619,15.9191,203000.0
2012-03-05 15:00:00,19.48,19.5,19.47,19.49,169500.0,15.9273,15.9437,15.9191,15.9355,169500.0
2012-03-05 15:30:00,19.49,19.49,19.46,19.46,745000.0,15.9355,15.9355,15.911,15.911,745000.0
2012-03-06 09:30:00,19.26,19.27,19.15,19.16,752500.0,15.7474,15.7556,15.6575,15.6657,752500.0
2012-03-06 10:00:00,19.15,19.17,19.08,19.11,630500.0,15.6575,15.6739,15.6003,15.6248,630500.0
2012-03-06 10:30:00,19.1,19.16,19.08,19.1,228500.0,15.6166,15.6657,15.6003,15.6166,228500.0
2012-03-06 11:00:00,19.09,19.15,19.09,19.14,308500.0,15.6085,15.6575,15.6085,15.6493,308500.0
2012-03-06 11:30:00,19.14,19.14,19.08,19.1,320000.0,15.6493,15.6493,15.6003,15.6166,320000.0
2012-03-06 12:00:00,19.1,19.11,19.05,19.06,392500.0,15.6166,15.6248,15.5757,15.5839,392500.0
2012-03-06 12:30:00,19.06,19.11,19.06,19.1,214500.0,15.5839,15.6248,15.5839,15.6166,214500.0
2012-03-06 13:00:00,19.09,19.11,19.08,19.09,328500.0,15.6085,15.6248,15.6003,15.6085,328500.0
2012-03-06 13:30:00,19.09,19.11,19.08,19.1,125500.0,15.6085,15.6248,15.6003,15.6166,125500.0
2012-03-06 14:00:00,19.1,19.11,19.06,19.07,111000.0,15.6166,15.6248,15.5839,15.5921,111000.0
2012-03-06 14:30:00,19.06,19.07,19.04,19.05,108500.0,15.5839,15.5921,15.5676,15.5757,108500.0
2012-03-06 15:00:00,19.05,19.09,19.05,19.07,141000.0,15.5757,15.6085,15.5757,15.5921,141000.0
2012-03-06 15:30:00,19.07,19.12,19.05,19.09,491500.0,15.5921,15.633,15.5757,15.6085,491500.0
2012-03-07 09:30:00,19.14,19.17,19.11,19.15,324000.0,15.6493,15.6739,15.6248,15.6575,324000.0
2012-03-07 10:00:00,19.15,19.17,19.12,19.15,163500.0,15.6575,15.6739,15.633,15.6575,163500.0
2012-03-07 10:30:00,19.16,19.19,19.16,19.18,153500.0,15.6657,15.6902,15.6657,15.682,153500.0
2012-03-07 11:00:00,19.19,19.27,19.19,19.26,216000.0,15.6902,15.7556,15.6902,15.7474,216000.0
2012-03-07 11:30:00,19.27,19.27,19.25,19.26,143000.0,15.7556,15.7556,15.7393,15.7474,143000.0
2012-03-07 12:00:00,19.26,19.28,19.23,19.26,87000.0,15.7474,15.7638,15.7229,15.7474,87000.0
2012-03-07 12:30:00,19.26,19.28,19.24,19.27,47500.0,15.7474,15.7638,15.7311,15.7556,47500.0
2012-03-07 13:00:00,19.27,19.28,19.26,19.26,92000.0,15.7556,15.7638,15.7474,15.7474,92000.0
2012-03-07 13:30:00,19.26,19.27,19.23,19.26,99500.0,15.7474,15.7556,15.7229,15.7474,99500.0
2012-03-07 14:00:00,19.26,19.29,19.26,19.27,359000.0,15.7474,15.772,15.7474,15.7556,359000.0
2012-03-07 14:30:00,19.27,19.28,19.23,19.27,146500.0,15.7556,15.7638,15.7229,15.7556,146500.0
2012-03-07 15:00:00,19.28,19.29,19.25,19.28,205000.0,15.7638,15.772,15.7393,15.7638,205000.0
2012-03-07 15:30:00,19.29,19.3,19.27,19.28,469000.0,15.772,15.7802,15.7556,15.7638,469000.0
2012-03-08 09:30:00,19.41,19.46,19.37,19.37,774000.0,15.8701,15.911,15.8374,15.8374,774000.0
2012-03-08 10:00:00,19.36,19.37,19.29,19.3,812000.0,15.8292,15.8374,15.772,15.7802,812000.0
2012-03-08 10:30:00,19.31,19.45,19.31,19.45,475500.0,15.7883,15.9028,15.7883,15.9028,475500.0
2012-03-08 11:00:00,19.45,19.54,19.45,19.51,514000.0,15.9028,15.9764,15.9028,15.9519,514000.0
2012-03-08 11:30:00,19.5,19.52,19.5,19.51,96000.0,15.9437,15.96,15.9437,15.9519,96000.0
2012-03-08 12:00:00,19.52,19.54,19.5,19.51,346500.0,15.96,15.9764,15.9437,15.9519,346500.0
2012-03-08 12:30:00,19.51,19.51,19.48,19.49,348500.0,15.9519,15.9519,15.9273,15.9355,348500.0
2012-03-08 13:00:00,19.49,19.5,19.47,19.49,82000.0,15.9355,15.9437,15.9191,15.9355,82000.0
2012-03-08 13:30:00,19.49,19.5,19.48,19.48,229500.0,15.9355,15.9437,15.9273,15.9273,229500.0
2012-03-08 14:00:00,19.49,19.49,19.46,19.47,154000.0,15.9355,15.9355,15.911,15.9191,154000.0
2012-03-08 14:30:00,19.48,19.54,19.46,19.53,124000.0,15.9273,15.9764,15.911,15.9682,124000.0
2012-03-08 15:00:00,19.53,19.55,19.52,19.54,137000.0,15.9682,15.9846,15.96,15.9764,137000.0
2012-03-08 15:30:00,19.54,19.54,19.5,19.51,241000.0,15.9764,15.9764,15.9437,15.9519,241000.0
2012-03-09 09:30:00,19.52,19.61,19.51,19.55,383500.0,15.96,16.0336,15.9519,15.9846,383500.0
2012-03-09 10:00:00,19.55,19.75,19.55,19.73,493500.0,15.9846,16.1481,15.9846,16.1317,493500.0
2012-03-09 10:30:00,19.74,19.78,19.74,19.74,323000.0,16.1399,16.1726,16.1399,16.1399,323000.0
2012-03-09 11:00:00,19.74,19.75,19.72,19.73,153000.0,16.1399,16.1481,16.1236,16.1317,153000.0
2012-03-09 11:30:00,19.72,19.76,19.71,19.75,149500.0,16.1236,16.1563,16.1154,16.1481,149500.0
2012-03-09 12:00:00,19.76,19.77,19.74,19.76,71000.0,16.1563,16.1644,16.1399,16.1563,71000.0
2012-03-09 12:30:00,19.76,19.76,19.74,19.75,95500.0,16.1563,16.1563,16.1399,16.1481,95500.0
2012-03-09 13:00:00,19.75,19.75,19.71,19.72,71000.0,16.1481,16.1481,16.1154,16.1236,71000.0
2012-03-09 13:30:00,19.72,19.75,19.71,19.74,234500.0,16.1236,16.1481,16.1154,16.1399,234500.0
2012-03-09 14:00:00,19.74,19.74,19.72,19.73,100500.0,16.1399,16.1399,16.1236,16.1317,100500.0
2012-03-09 14:30:00,19.74,19.75,19.65,19.67,167000.0,16.1399,16.1481,16.0663,16.0827,167000.0
2012-03-09 15:00:00,19.69,19.7,19.67,19.7,337000.0,16.099,16.1072,16.0827,16.1072,337000.0
2012-03-09 15:30:00,19.7,19.71,19.66,19.7,519500.0,16.1072,16.1154,16.0745,16.1072,519500.0
2012-03-12 09:30:00,19.69,19.73,19.64,19.69,495500.0,16.099,16.1317,16.0581,16.099,495500.0
2012-03-12 10:00:00,19.68,19.68,19.62,19.63,186000.0,16.0908,16.0908,16.0418,16.05,186000.0
2012-03-12 10:30:00,19.63,19.64,19.59,19.62,197000.0,16.05,16.0581,16.0173,16.0418,197000.0
2012-03-12 11:00:00,19.63,19.63,19.56,19.58,488500.0,16.05,16.05,15.9927,16.0091,488500.0
2012-03-12 11:30:00,19.58,19.62,19.58,19.6,161500.0,16.0091,16.0418,16.0091,16.0254,161500.0
2012-03-12 12:00:00,19.59,19.63,19.57,19.6,217000.0,16.0173,16.05,16.0009,16.0254,217000.0
2012-03-12 12:30:00,19.6,19.61,19.58,19.6,199500.0,16.0254,16.0336,16.0091,16.0254,199500.0
2012-03-12 13:00:00,19.6,19.62,19.59,19.61,192500.0,16.0254,16.0418,16.0173,16.0336,192500.0
2012-03-12 13:30:00,19.6,19.64,19.6,19.63,92000.0,16.0254,16.0581,16.0254,16.05,92000.0
2012-03-12 14:00:00,19.63,19.64,19.62,19.63,151000.0,16.05,16.0581,16.0418,16.05,151000.0
2012-03-12 14:30:00,19.63,19.63,19.61,19.63,105500.0,16.05,16.05,16.0336,16.05,105500.0
2012-03-12 15:00:00,19.64,19.64,19.62,19.63,146000.0,16.0581,16.0581,16.0418,16.05,146000.0
2012-03-12 15:30:00,19.62,19.62,19.59,19.62,258500.0,16.0418,16.0418,16.0173,16.0418,258500.0
2012-03-13 09:30:00,19.74,19.77,19.7,19.71,446000.0,16.1399,16.1644,16.1072,16.1154,446000.0
2012-03-13 10:00:00,19.71,19.73,19.69,19.71,247500.0,16.1154,16.1317,16.099,16.1154,247500.0
2012-03-13 10:30:00,19.72,19.77,19.71,19.75,170000.0,16.1236,16.1644,16.1154,16.1481,170000.0
2012-03-13 11:00:00,19.76,19.78,19.75,19.77,257500.0,16.1563,16.1726,16.1481,16.1644,257500.0
2012-03-13 11:30:00,19.78,19.83,19.77,19.79,297500.0,16.1726,16.2135,16.1644,16.1808,297500.0
2012-03-13 12:00:00,19.8,19.81,19.79,19.79,100000.0,16.189,16.1971,16.1808,16.1808,100000.0
2012-03-13 12:30:00,19.79,19.81,19.78,19.81,180500.0,16.1808,16.1971,16.1726,16.1971,180500.0
2012-03-13 13:00:00,19.81,19.84,19.81,19.82,110500.0,16.1971,16.2217,16.1971,16.2053,110500.0
2012-03-13 13:30:00,19.82,19.82,19.79,19.8,84000.0,16.2053,16.2053,16.1808,16.189,84000.0
2012-03-13 14:00:00,19.79,19.84,19.77,19.79,142500.0,16.1808,16.2217,16.1644,16.1808,142500.0
2012-03-13 14:30:00,19.79,19.82,19.77,19.79,196500.0,16.1808,16.2053,16.1644,16.1808,196500.0
2012-03-13 15:00:00,19.8,19.93,19.79,19.91,748500.0,16.189,16.2953,16.1808,16.2789,748500.0
2012-03-13 15:30:00,19.91,20.0,19.91,20.0,599500.0,16.2789,16.3525,16.2789,16.3525,599500.0
2012-03-14 09:30:00,19.97,20.02,19.97,20.01,958500.0,16.328,16.3688,16.328,16.3607,958500.0
2012-03-14 10:00:00,20.0,20.02,19.94,19.95,271500.0,16.3525,16.3688,16.3034,16.3116,271500.0
2012-03-14 10:30:00,19.95,19.96,19.86,19.87,306500.0,16.3116,16.3198,16.238,16.2462,306500.0
2012-03-14 11:00:00,19.87,19.87,19.83,19.85,226000.0,16.2462,16.2462,16.2135,16.2298,226000.0
2012-03-14 11:30:00,19.85,19.87,19.84,19.87,112000.0,16.2298,16.2462,16.2217,16.2462,112000.0
2012-03-14 12:00:00,19.87,19.87,19.85,19.86,165500.0,16.2462,16.2462,16.2298,16.238,165500.0
2012-03-14 12:30:00,19.86,19.89,19.86,19.89,286000.0,16.238,16.2626,16.238,16.2626,286000.0
2012-03-14 13:00:00,19.89,19.94,19.88,19.93,239500.0,16.2626,16.3034,16.2544,16.2953,239500.0
2012-03-14 13:30:00,19.92,19.92,19.83,19.83,299500.0,16.2871,16.2871,16.2135,16.2135,299500.0
2012-03-14 14:00:00,19.84,19.86,19.8,19.84,131500.0,16.2217,16.238,16.189,16.2217,131500.0
2012-03-14 14:30:00,19.82,19.85,19.81,19.85,118500.0,16.2053,16.2298,16.1971,16.2298,118500.0
2012-03-14 15:00:00,19.85,19.86,19.81,19.85,199000.0,16.2298,16.238,16.1971,16.2298,199000.0
2012-03-14 15:30:00,19.86,19.86,19.84,19.86,301000.0,16.238,16.238,16.2217,16.238,301000.0
2012-03-15 09:30:00,19.85,19.9,19.81,19.88,409500.0,16.2298,16.2707,16.1971,16.2544,409500.0
2012-03-15 10:00:00,19.88,19.96,19.84,19.93,800500.0,16.2544,16.3198,16.2217,16.2953,800500.0
2012-03-15 10:30:00,19.93,19.95,19.89,19.9,285000.0,16.2953,16.3116,16.2626,16.2707,285000.0
2012-03-15 11:00:00,19.9,19.94,19.87,19.93,194000.0,16.2707,16.3034,16.2462,16.2953,194000.0
2012-03-15 11:30:00,19.95,19.98,19.92,19.95,180500.0,16.3116,16.3361,16.2871,16.3116,180500.0
2012-03-15 12:00:00,19.95,20.02,19.95,20.01,130000.0,16.3116,16.3688,16.3116,16.3607,130000.0
2012-03-15 12:30:00,20.01,20.05,20.0,20.02,192000.0,16.3607,16.3934,16.3525,16.3688,192000.0
2012-03-15 13:00:00,20.03,20.04,19.99,19.99,62500.0,16.377,16.3852,16.3443,16.3443,62500.0
2012-03-15 13:30:00,19.99,20.01,19.98,19.99,116000.0,16.3443,16.3607,16.3361,16.3443,116000.0
2012-03-15 14:00:00,19.99,20.05,19.98,20.04,219500.0,16.3443,16.3934,16.3361,16.3852,219500.0
2012-03-15 14:30:00,20.03,20.04,20.0,20.03,598000.0,16.377,16.3852,16.3525,16.377,598000.0
2012-03-15 15:00:00,20.03,20.04,20.01,20.03,347500.0,16.377,16.3852,16.3607,16.377,347500.0
2012-03-15 15:30:00,20.03,20.05,20.01,20.04,514000.0,16.377,16.3934,16.3607,16.3852,514000.0
2012-03-16 09:30:00,20.03,20.07,19.99,20.02,592000.0,16.377,16.4097,16.3443,16.3688,592000.0
2012-03-16 10:00:00,20.01,20.05,19.98,20.01,229500.0,16.3607,16.3934,16.3361,16.3607,229500.0
2012-03-16 10:30:00,20.01,20.06,20.0,20.05,134500.0,16.3607,16.4015,16.3525,16.3934,134500.0
2012-03-16 11:00:00,20.05,20.06,20.0,20.01,192500.0,16.3934,16.4015,16.3525,16.3607,192500.0
2012-03-16 11:30:00,20.01,20.04,20.0,20.04,192500.0,16.3607,16.3852,16.3525,16.3852,192500.0
2012-03-16 12:00:00,20.05,20.06,20.03,20.05,184000.0,16.3934,16.4015,16.377,16.3934,184000.0
2012-03-16 12:30:00,20.06,20.07,20.05,20.05,122500.0,16.4015,16.4097,16.3934,16.3934,122500.0
2012-03-16 13:00:00,20.05,20.06,20.04,20.04,80000.0,16.3934,16.4015,16.3852,16.3852,80000.0
2012-03-16 13:30:00,20.05,20.06,20.04,20.06,181500.0,16.3934,16.4015,16.3852,16.4015,181500.0
2012-03-16 14:00:00,20.06,20.06,20.05,20.05,93000.0,16.4015,16.4015,16.3934,16.3934,93000.0
2012-03-16 14:30:00,20.05,20.05,20.04,20.04,124500.0,16.3934,16.3934,16.3852,16.3852,124500.0
2012-03-16 15:00:00,20.04,20.04,20.01,20.03,403000.0,16.3852,16.3852,16.3607,16.377,403000.0
2012-03-16 15:30:00,20.03,20.04,20.0,20.02,654000.0,16.377,16.3852,16.3525,16.3688,654000.0
2012-03-19 09:30:00,19.98,20.09,19.96,20.09,515500.0,16.3361,16.4261,16.3198,16.4261,515500.0
2012-03-19 10:00:00,20.07,20.07,19.96,20.0,370500.0,16.4097,16.4097,16.3198,16.3525,370500.0
2012-03-19 10:30:00,20.0,20.07,20.0,20.04,734500.0,16.3525,16.4097,16.3525,16.3852,734500.0
2012-03-19 11:00:00,20.05,20.05,20.01,20.03,291000.0,16.3934,16.3934,16.3607,16.377,291000.0
2012-03-19 11:30:00,20.04,20.1,20.03,20.1,298500.0,16.3852,16.4343,16.377,16.4343,298500.0
2012-03-19 12:00:00,20.1,20.11,20.1,20.1,159000.0,16.4343,16.4424,16.4343,16.4343,159000.0
2012-03-19 12:30:00,20.11,20.15,20.11,20.14,180500.0,16.4424,16.4751,16.4424,16.467,180500.0
2012-03-19 13:00:00,20.14,20.17,20.13,20.17,312000.0,16.467,16.4915,16.4588,16.4915,312000.0
2012-03-19 13:30:00,20.16,20.19,20.15,20.17,178500.0,16.4833,16.5078,16.4751,16.4915,178500.0
2012-03-19 14:00:00,20.17,20.19,20.16,20.18,140500.0,16.4915,16.5078,16.4833,16.4997,140500.0
2012-03-19 14:30:00,20.18,20.18,20.14,20.14,111000.0,16.4997,16.4997,16.467,16.467,111000.0
2012-03-19 15:00:00,20.15,20.16,20.11,20.11,183500.0,16.4751,16.4833,16.4424,16.4424,183500.0
2012-03-19 15:30:00,20.11,20.12,20.05,20.07,586500.0,16.4424,16.4506,16.3934,16.4097,586500.0
2012-03-20 09:30:00,19.93,19.95,19.85,19.9,541500.0,16.2953,16.3116,16.2298,16.2707,541500.0
2012-03-20 10:00:00,19.9,19.96,19.89,19.91,387500.0,16.2707,16.3198,16.2626,16.2789,387500.0
2012-03-20 10:30:00,19.9,19.95,19.9,19.93,287500.0,16.2707,16.3116,16.2707,16.2953,287500.0
2012-03-20 11:00:00,19.94,19.97,19.93,19.95,180500.0,16.3034,16.328,16.2953,16.3116,180500.0
2012-03-20 11:30:00,19.95,19.96,19.86,19.88,287500.0,16.3116,16.3198,16.238,16.2544,287500.0
2012-03-20 12:00:00,19.88,19.92,19.87,19.87,85000.0,16.2544,16.2871,16.2462,16.2462,85000.0
2012-03-20 12:30:00,19.88,19.9,19.87,19.89,143500.0,16.2544,16.2707,16.2462,16.2626,143500.0
2012-03-20 13:00:00,19.88,19.94,19.88,19.92,160500.0,16.2544,16.3034,16.2544,16.2871,160500.0
2012-03-20 13:30:00,19.91,19.93,19.9,19.93,116000.0,16.2789,16.2953,16.2707,16.2953,116000.0
2012-03-20 14:00:00,19.93,19.96,19.91,19.95,254500.0,16.2953,16.3198,16.2789,16.3116,254500.0
2012-03-20 14:30:00,19.95,19.95,19.93,19.95,167000.0,16.3116,16.3116,16.2953,16.3116,167000.0
2012-03-20 15:00:00,19.95,19.97,19.95,19.96,155000.0,16.3116,16.328,16.3116,16.3198,155000.0
2012-03-20 15:30:00,19.95,19.98,19.92,19.93,346000.0,16.3116,16.3361,16.2871,16.2953,346000.0
2012-03-21 09:30:00,19.97,20.0,19.91,19.93,700500.0,16.328,16.3525,16.2789,16.2953,700500.0
2012-03-21 10:00:00,19.92,19.93,19.85,19.89,250500.0,16.2871,16.2953,16.2298,16.2626,250500.0
2012-03-21 10:30:00,19.9,19.96,19.87,19.88,277000.0,16.2707,16.3198,16.2462,16.2544,277000.0
2012-03-21 11:00:00,19.87,19.93,19.85,19.92,183500.0,16.2462,16.2953,16.2298,16.2871,183500.0
2012-03-21 11:30:00,19.92,19.97,19.92,19.94,103500.0,16.2871,16.328,16.2871,16.3034,103500.0
2012-03-21 12:00:00,19.94,20.01,19.94,20.0,300500.0,16.3034,16.3607,16.3034,16.3525,300500.0
2012-03-21 12:30:00,20.0,20.0,19.97,19.98,195500.0,16.3525,16.3525,16.328,16.3361,195500.0
2012-03-21 13:00:00,19.98,19.98,19.92,19.94,2852500.0,16.3361,16.3361,16.2871,16.3034,2852500.0
2012-03-21 13:30:00,19.94,19.96,19.92,19.95,170000.0,16.3034,16.3198,16.2871,16.3116,170000.0
2012-03-21 14:00:00,19.94,19.97,19.94,19.96,232500.0,16.3034,16.328,16.3034,16.3198,232500.0
2012-03-21 14:30:00,19.95,19.99,19.94,19.95,426500.0,16.3116,16.3443,16.3034,16.3116,426500.0
2012-03-21 15:00:00,19.96,19.99,19.95,19.97,187500.0,16.3198,16.3443,16.3116,16.328,187500.0
2012-03-21 15:30:00,19.97,19.98,19.91,19.91,356000.0,16.328,16.3361,16.2789,16.2789,356000.0
2012-03-22 09:30:00,19.74,19.79,19.69,19.74,987500.0,16.1399,16.1808,16.099,16.1399,987500.0
2012-03-22 10:00:00,19.74,19.79,19.69,19.7,204500.0,16.1399,16.1808,16.099,16.1072,204500.0
2012-03-22 10:30:00,19.7,19.7,19.6,19.6,317000.0,16.1072,16.1072,16.0254,16.0254,317000.0
2012-03-22 11:00:00,19.6,19.65,19.56,19.64,409000.0,16.0254,16.0663,15.9927,16.0581,409000.0
2012-03-22 11:30:00,19.65,19.67,19.62,19.67,255000.0,16.0663,16.0827,16.0418,16.0827,255000.0
2012-03-22 12:00:00,19.67,19.7,19.67,19.69,144500.0,16.0827,16.1072,16.0827,16.099,144500.0
2012-03-22 12:30:00,19.69,19.73,19.68,19.73,85000.0,16.099,16.1317,16.0908,16.1317,85000.0
2012-03-22 13:00:00,19.73,19.73,19.69,19.71,72500.0,16.1317,16.1317,16.099,16.1154,72500.0
2012-03-22 13:30:00,19.7,19.72,19.7,19.7,62000.0,16.1072,16.1236,16.1072,16.1072,62000.0
2012-03-22 14:00:00,19.71,19.71,19.68,19.71,148000.0,16.1154,16.1154,16.0908,16.1154,148000.0
2012-03-22 14:30:00,19.71,19.71,19.68,19.69,183000.0,16.1154,16.1154,16.0908,16.099,183000.0
2012-03-22 15:00:00,19.69,19.69,19.63,19.68,285000.0,16.099,16.099,16.05,16.0908,285000.0
2012-03-22 15:30:00,19.68,19.74,19.67,19.71,342000.0,16.0908,16.1399,16.0827,16.1154,342000.0
2012-03-23 09:30:00,19.71,19.73,19.64,19.65,729000.0,16.1154,16.1317,16.0581,16.0663,729000.0
2012-03-23 10:00:00,19.64,19.64,19.56,19.58,249500.0,16.0581,16.0581,15.9927,16.0091,249500.0
2012-03-23 10:30:00,19.58,19.69,19.58,19.68,122500.0,16.0091,16.099,16.0091,16.0908,122500.0
2012-03-23 11:00:00,19.68,19.71,19.66,19.71,147000.0,16.0908,16.1154,16.0745,16.1154,147000.0
2012-03-23 11:30:00,19.72,19.75,19.72,19.74,134500.0,16.1236,16.1481,16.1236,16.1399,134500.0
2012-03-23 12:00:00,19.74,19.74,19.72,19.73,68000.0,16.1399,16.1399,16.1236,16.1317,68000.0
2012-03-23 12:30:00,19.73,19.78,19.71,19.77,108500.0,16.1317,16.1726,16.1154,16.1644,108500.0
2012-03-23 13:00:00,19.77,19.79,19.75,19.78,371000.0,16.1644,16.1808,16.1481,16.1726,371000.0
2012-03-23 13:30:00,19.79,19.81,19.77,19.77,147500.0,16.1808,16.1971,16.1644,16.1644,147500.0
2012-03-23 14:00:00,19.77,19.82,19.77,19.82,254500.0,16.1644,16.2053,16.1644,16.2053,254500.0
2012-03-23 14:30:00,19.83,19.85,19.81,19.82,153500.0,16.2135,16.2298,16.1971,16.2053,153500.0
2012-03-23 15:00:00,19.83,19.83,19.79,19.82,289000.0,16.2135,16.2135,16.1808,16.2053,289000.0
2012-03-23 15:30:00,19.83,19.83,19.8,19.83,191500.0,16.2135,16.2135,16.189,16.2135,191500.0
2012-03-26 09:30:00,19.96,20.02,19.95,19.98,707500.0,16.3618,16.4109,16.3536,16.3781,707500.0
2012-03-26 10:00:00,19.97,20.04,19.94,19.99,485000.0,16.3699,16.4273,16.3454,16.3863,485000.0
2012-03-26 10:30:00,19.99,20.01,19.99,20.01,118000.0,16.3863,16.4027,16.3863,16.4027,118000.0
2012-03-26 11:00:00,20.01,20.02,19.99,20.02,434500.0,16.4027,16.4109,16.3863,16.4109,434500.0
2012-03-26 11:30:00,20.02,20.03,20.01,20.01,224000.0,16.4109,16.4191,16.4027,16.4027,224000.0
2012-03-26 12:00:00,20.01,20.02,19.99,20.0,112500.0,16.4027,16.4109,16.3863,16.3945,112500.0
2012-03-26 12:30:00,20.0,20.01,19.98,19.99,250000.0,16.3945,16.4027,16.3781,16.3863,250000.0
2012-03-26 13:00:00,19.99,20.0,19.97,19.99,157500.0,16.3863,16.3945,16.3699,16.3863,157500.0
2012-03-26 13:30:00,19.99,20.02,19.99,20.02,254000.0,16.3863,16.4109,16.3863,16.4109,254000.0
2012-03-26 14:00:00,20.02,20.05,20.01,20.04,194000.0,16.4109,16.4355,16.4027,16.4273,194000.0
2012-03-26 14:30:00,20.04,20.05,20.02,20.04,222500.0,16.4273,16.4355,16.4109,16.4273,222500.0
2012-03-26 15:00:00,20.05,20.07,20.04,20.04,304500.0,16.4355,16.4519,16.4273,16.4273,304500.0
2012-03-26 15:30:00,20.04,20.07,20.01,20.07,533000.0,16.4273,16.4519,16.4027,16.4519,533000.0
2012-03-27 09:30:00,20.06,20.1,20.04,20.09,1774500.0,16.4437,16.4765,16.4273,16.4683,1774500.0
2012-03-27 10:00:00,20.09,20.1,20.04,20.07,872500.0,16.4683,16.4765,16.4273,16.4519,872500.0
2012-03-27 10:30:00,20.08,20.09,20.03,20.03,366000.0,16.4601,16.4683,16.4191,16.4191,366000.0
2012-03-27 11:00:00,20.04,20.05,20.03,20.03,246500.0,16.4273,16.4355,16.4191,16.4191,246500.0
2012-03-27 11:30:00,20.03,20.05,20.02,20.05,171000.0,16.4191,16.4355,16.4109,16.4355,171000.0
2012-03-27 12:00:00,20.05,20.07,20.04,20.05,164500.0,16.4355,16.4519,16.4273,16.4355,164500.0
2012-03-27 12:30:00,20.05,20.06,20.02,20.06,305000.0,16.4355,16.4437,16.4109,16.4437,305000.0
2012-03-27 13:00:00,20.05,20.06,20.02,20.04,115000.0,16.4355,16.4437,16.4109,16.4273,115000.0
2012-03-27 13:30:00,20.03,20.05,20.02,20.05,149500.0,16.4191,16.4355,16.4109,16.4355,149500.0
2012-03-27 14:00:00,20.05,20.07,20.04,20.06,1250000.0,16.4355,16.4519,16.4273,16.4437,1250000.0
2012-03-27 14:30:00,20.07,20.07,20.04,20.05,473500.0,16.4519,16.4519,16.4273,16.4355,473500.0
2012-03-27 15:00:00,20.05,20.06,20.01,20.02,287500.0,16.4355,16.4437,16.4027,16.4109,287500.0
2012-03-27 15:30:00,20.02,20.04,19.98,19.99,603000.0,16.4109,16.4273,16.3781,16.3863,603000.0
2012-03-28 09:30:00,19.98,20.02,19.9,19.95,361500.0,16.3781,16.4109,16.3126,16.3536,361500.0
2012-03-28 10:00:00,19.95,19.99,19.93,19.95,216000.0,16.3536,16.3863,16.3372,16.3536,216000.0
2012-03-28 10:30:00,19.95,19.95,19.82,19.84,382500.0,16.3536,16.3536,16.247,16.2634,382500.0
2012-03-28 11:00:00,19.86,19.87,19.82,19.83,191000.0,16.2798,16.288,16.247,16.2552,191000.0
2012-03-28 11:30:00,19.84,19.84,19.71,19.76,513500.0,16.2634,16.2634,16.1568,16.1978,513500.0
2012-03-28 12:00:00,19.75,19.8,19.73,19.8,338000.0,16.1896,16.2306,16.1732,16.2306,338000.0
2012-03-28 12:30:00,19.8,19.81,19.77,19.78,450000.0,16.2306,16.2388,16.206,16.2142,450000.0
2012-03-28 13:00:00,19.78,19.79,19.74,19.78,65000.0,16.2142,16.2224,16.1814,16.2142,65000.0
2012-03-28 13:30:00,19.77,19.79,19.75,19.79,93500.0,16.206,16.2224,16.1896,16.2224,93500.0
2012-03-28 14:00:00,19.78,19.78,19.73,19.75,159500.0,16.2142,16.2142,16.1732,16.1896,159500.0
2012-03-28 14:30:00,19.75,19.81,19.75,19.81,386000.0,16.1896,16.2388,16.1896,16.2388,386000.0
2012-03-28 15:00:00,19.82,19.84,19.8,19.82,541000.0,16.247,16.2634,16.2306,16.247,541000.0
2012-03-28 15:30:00,19.82,19.88,19.81,19.88,429000.0,16.247,16.2962,16.2388,16.2962,429000.0
2012-03-29 09:30:00,19.75,19.78,19.67,19.71,391000.0,16.1896,16.2142,16.124,16.1568,391000.0
2012-03-29 10:00:00,19.7,19.74,19.67,19.67,238500.0,16.1486,16.1814,16.124,16.124,238500.0
2012-03-29 10:30:00,19.66,19.69,19.65,19.69,225000.0,16.1158,16.1404,16.1076,16.1404,225000.0
2012-03-29 11:00:00,19.69,19.71,19.65,19.65,195000.0,16.1404,16.1568,16.1076,16.1076,195000.0
2012-03-29 11:30:00,19.65,19.68,19.63,19.65,355500.0,16.1076,16.1322,16.0912,16.1076,355500.0
2012-03-29 12:00:00,19.66,19.67,19.65,19.66,157000.0,16.1158,16.124,16.1076,16.1158,157000.0
2012-03-29 12:30:00,19.65,19.73,19.64,19.72,256000.0,16.1076,16.1732,16.0994,16.165,256000.0
2012-03-29 13:00:00,19.72,19.72,19.68,19.71,124000.0,16.165,16.165,16.1322,16.1568,124000.0
2012-03-29 13:30:00,19.72,19.73,19.7,19.73,103500.0,16.165,16.1732,16.1486,16.1732,103500.0
2012-03-29 14:00:00,19.72,19.8,19.72,19.8,437000.0,16.165,16.2306,16.165,16.2306,437000.0
2012-03-29 14:30:00,19.8,19.81,19.78,19.79,241000.0,16.2306,16.2388,16.2142,16.2224,241000.0
2012-03-29 15:00:00,19.79,19.87,19.78,19.85,600500.0,16.2224,16.288,16.2142,16.2716,600500.0
2012-03-29 15:30:00,19.85,19.9,19.85,19.86,480500.0,16.2716,16.3126,16.2716,16.2798,480500.0
2012-03-30 09:30:00,19.97,19.99,19.88,19.9,461000.0,16.3699,16.3863,16.2962,16.3126,461000.0
2012-03-30 10:00:00,19.88,19.91,19.81,19.83,223500.0,16.2962,16.3208,16.2388,16.2552,223500.0
2012-03-30 10:30:00,19.85,19.85,19.78,19.83,138500.0,16.2716,16.2716,16.2142,16.2552,138500.0
2012-03-30 11:00:00,19.83,19.92,19.82,19.91,600000.0,16.2552,16.329,16.247,16.3208,600000.0
2012-03-30 11:30:00,19.92,19.93,19.89,19.91,251500.0,16.329,16.3372,16.3044,16.3208,251500.0
2012-03-30 12:00:00,19.91,19.91,19.88,19.9,90000.0,16.3208,16.3208,16.2962,16.3126,90000.0
2012-03-30 12:30:00,19.89,19.93,19.89,19.89,150000.0,16.3044,16.3372,16.3044,16.3044,150000.0
2012-03-30 13:00:00,19.9,19.93,19.9,19.92,95000.0,16.3126,16.3372,16.3126,16.329,95000.0
2012-03-30 13:30:00,19.92,19.93,19.92,19.93,64000.0,16.329,16.3372,16.329,16.3372,64000.0
2012-03-30 14:00:00,19.93,19.95,19.93,19.94,276000.0,16.3372,16.3536,16.3372,16.3454,276000.0
2012-03-30 14:30:00,19.93,19.95,19.91,19.91,144000.0,16.3372,16.3536,16.3208,16.3208,144000.0
2012-03-30 15:00:00,19.91,19.92,19.89,19.9,233500.0,16.3208,16.329,16.3044,16.3126,233500.0
2012-03-30 15:30:00,19.9,19.92,19.85,19.85,530000.0,16.3126,16.329,16.2716,16.2716,530000.0
2012-04-02 09:30:00,19.8,19.83,19.75,19.78,651000.0,16.2306,16.2552,16.1896,16.2142,651000.0
2012-04-02 10:00:00,19.79,19.91,19.79,19.88,378500.0,16.2224,16.3208,16.2224,16.2962,378500.0
2012-04-02 10:30:00,19.88,19.9,19.86,19.89,621000.0,16.2962,16.3126,16.2798,16.3044,621000.0
2012-04-02 11:00:00,19.9,19.94,19.88,19.94,392500.0,16.3126,16.3454,16.2962,16.3454,392500.0
2012-04-02 11:30:00,19.94,19.99,19.93,19.99,241000.0,16.3454,16.3863,16.3372,16.3863,241000.0
2012-04-02 12:00:00,19.99,20.02,19.99,20.0,242500.0,16.3863,16.4109,16.3863,16.3945,242500.0
2012-04-02 12:30:00,20.0,20.02,19.99,20.01,356500.0,16.3945,16.4109,16.3863,16.4027,356500.0
2012-04-02 13:00:00,20.01,20.02,20.0,20.01,212000.0,16.4027,16.4109,16.3945,16.4027,212000.0
2012-04-02 13:30:00,20.01,20.02,20.0,20.01,470500.0,16.4027,16.4109,16.3945,16.4027,470500.0
2012-04-02 14:00:00,20.01,20.01,19.98,20.0,1970500.0,16.4027,16.4027,16.3781,16.3945,1970500.0
2012-04-02 14:30:00,20.0,20.05,20.0,20.05,842500.0,16.3945,16.4355,16.3945,16.4355,842500.0
2012-04-02 15:00:00,20.05,20.06,20.01,20.01,695000.0,16.4355,16.4437,16.4027,16.4027,695000.0
2012-04-02 15:30:00,20.01,20.02,19.91,19.95,2906500.0,16.4027,16.4109,16.3208,16.3536,2906500.0
2012-04-03 09:30:00,19.9,19.99,19.9,19.98,853500.0,16.3126,16.3863,16.3126,16.3781,853500.0
2012-04-03 10:00:00,19.97,20.02,19.94,20.01,1109500.0,16.3699,16.4109,16.3454,16.4027,1109500.0
2012-04-03 10:30:00,20.01,20.04,20.01,20.02,336000.0,16.4027,16.4273,16.4027,16.4109,336000.0
2012-04-03 11:00:00,20.02,20.02,19.96,19.97,226500.0,16.4109,16.4109,16.3618,16.3699,226500.0
2012-04-03 11:30:00,19.96,19.98,19.94,19.98,248500.0,16.3618,16.3781,16.3454,16.3781,248500.0
2012-04-03 12:00:00,19.98,19.98,19.93,19.98,210000.0,16.3781,16.3781,16.3372,16.3781,210000.0
2012-04-03 12:30:00,19.98,19.98,19.95,19.98,167500.0,16.3781,16.3781,16.3536,16.3781,167500.0
2012-04-03 13:00:00,19.98,19.98,19.95,19.96,153000.0,16.3781,16.3781,16.3536,16.3618,153000.0
2012-04-03 13:30:00,19.96,20.0,19.94,19.98,259500.0,16.3618,16.3945,16.3454,16.3781,259500.0
2012-04-03 14:00:00,19.98,19.98,19.86,19.87,785500.0,16.3781,16.3781,16.2798,16.288,785500.0
2012-04-03 14:30:00,19.88,19.9,19.83,19.88,427000.0,16.2962,16.3126,16.2552,16.2962,427000.0
2012-04-03 15:00:00,19.88,19.95,19.88,19.91,456500.0,16.2962,16.3536,16.2962,16.3208,456500.0
2012-04-03 15:30:00,19.9,20.0,19.9,20.0,834000.0,16.3126,16.3945,16.3126,16.3945,834000.0
2012-04-04 09:30:00,19.81,19.84,19.74,19.84,568500.0,16.2388,16.2634,16.1814,16.2634,568500.0
2012-04-04 10:00:00,19.83,19.84,19.71,19.73,745500.0,16.2552,16.2634,16.1568,16.1732,745500.0
2012-04-04 10:30:00,19.73,19.73,19.63,19.63,572500.0,16.1732,16.1732,16.0912,16.0912,572500.0
2012-04-04 11:00:00,19.63,19.69,19.63,19.66,164500.0,16.0912,16.1404,16.0912,16.1158,164500.0
2012-04-04 11:30:00,19.66,19.71,19.66,19.69,124500.0,16.1158,16.1568,16.1158,16.1404,124500.0
2012-04-04 12:00:00,19.7,19.72,19.68,19.72,180500.0,16.1486,16.165,16.1322,16.165,180500.0
2012-04-04 12:30:00,19.72,19.72,19.7,19.71,141000.0,16.165,16.165,16.1486,16.1568,141000.0
2012-04-04 13:00:00,19.72,19.72,19.69,19.7,355500.0,16.165,16.165,16.1404,16.1486,355500.0
2012-04-04 13:30:00,19.69,19.74,19.69,19.74,293000.0,16.1404,16.1814,16.1404,16.1814,293000.0
2012-04-04 14:00:00,19.74,19.74,19.71,19.71,187500.0,16.1814,16.1814,16.1568,16.1568,187500.0
2012-04-04 14:30:00,19.71,19.75,19.71,19.73,245000.0,16.1568,16.1896,16.1568,16.1732,245000.0
2012-04-04 15:00:00,19.72,19.75,19.71,19.73,360000.0,16.165,16.1896,16.1568,16.1732,360000.0
2012-04-04 15:30:00,19.74,19.75,19.72,19.73,325000.0,16.1814,16.1896,16.165,16.1732,325000.0
2012-04-05 09:30:00,19.67,19.73,19.64,19.69,542000.0,16.124,16.1732,16.0994,16.1404,542000.0
2012-04-05 10:00:00,19.7,19.73,19.68,19.71,231500.0,16.1486,16.1732,16.1322,16.1568,231500.0
2012-04-05 10:30:00,19.7,19.74,19.68,19.74,139000.0,16.1486,16.1814,16.1322,16.1814,139000.0
2012-04-05 11:00:00,19.74,19.75,19.71,19.72,393000.0,16.1814,16.1896,16.1568,16.165,393000.0
2012-04-05 11:30:00,19.72,19.72,19.67,19.7,148500.0,16.165,16.165,16.124,16.1486,148500.0
2012-04-05 12:00:00,19.7,19.71,19.69,19.7,221500.0,16.1486,16.1568,16.1404,16.1486,221500.0
2012-04-05 12:30:00,19.69,19.7,19.66,19.68,75500.0,16.1404,16.1486,16.1158,16.1322,75500.0
2012-04-05 13:00:00,19.67,19.69,19.66,19.68,89000.0,16.124,16.1404,16.1158,16.1322,89000.0
2012-04-05 13:30:00,19.67,19.68,19.62,19.64,264000.0,16.124,16.1322,16.083,16.0994,264000.0
2012-04-05 14:00:00,19.64,19.65,19.63,19.64,89000.0,16.0994,16.1076,16.0912,16.0994,89000.0
2012-04-05 14:30:00,19.64,19.65,19.62,19.64,183500.0,16.0994,16.1076,16.083,16.0994,183500.0
2012-04-05 15:00:00,19.64,19.65,19.61,19.65,126000.0,16.0994,16.1076,16.0748,16.1076,126000.0
2012-04-05 15:30:00,19.65,19.67,19.64,19.65,467000.0,16.1076,16.124,16.0994,16.1076,467000.0
2012-04-09 09:30:00,19.35,19.37,19.29,19.32,691000.0,15.8617,15.8781,15.8125,15.8371,691000.0
2012-04-09 10:00:00,19.32,19.4,19.32,19.38,288500.0,15.8371,15.9027,15.8371,15.8863,288500.0
2012-04-09 10:30:00,19.37,19.4,19.35,19.39,754000.0,15.8781,15.9027,15.8617,15.8945,754000.0
2012-04-09 11:00:00,19.39,19.39,19.31,19.32,294500.0,15.8945,15.8945,15.8289,15.8371,294500.0
2012-04-09 11:30:00,19.32,19.35,19.32,19.35,108000.0,15.8371,15.8617,15.8371,15.8617,108000.0
2012-04-09 12:00:00,19.34,19.36,19.33,19.36,139500.0,15.8535,15.8699,15.8453,15.8699,139500.0
2012-04-09 12:30:00,19.36,19.39,19.36,19.38,137500.0,15.8699,15.8945,15.8699,15.8863,137500.0
2012-04-09 13:00:00,19.37,19.38,19.35,19.35,65500.0,15.8781,15.8863,15.8617,15.8617,65500.0
2012-04-09 13:30:00,19.35,19.41,19.35,19.41,70000.0,15.8617,15.9109,15.8617,15.9109,70000.0
2012-04-09 14:00:00,19.4,19.41,19.38,19.41,77000.0,15.9027,15.9109,15.8863,15.9109,77000.0
2012-04-09 14:30:00,19.41,19.44,19.4,19.43,156000.0,15.9109,15.9355,15.9027,15.9273,156000.0
2012-04-09 15:00:00,19.44,19.44,19.42,19.42,475000.0,15.9355,15.9355,15.9191,15.9191,475000.0
2012-04-09 15:30:00,19.41,19.42,19.39,19.4,2593500.0,15.9109,15.9191,15.8945,15.9027,2593500.0
2012-04-10 09:30:00,19.35,19.41,19.34,19.36,422500.0,15.8617,15.9109,15.8535,15.8699,422500.0
2012-04-10 10:00:00,19.36,19.36,19.25,19.29,218000.0,15.8699,15.8699,15.7797,15.8125,218000.0
2012-04-10 10:30:00,19.29,19.29,19.22,19.23,193500.0,15.8125,15.8125,15.7552,15.7633,193500.0
2012-04-10 11:00:00,19.23,19.26,19.17,19.18,384000.0,15.7633,15.7879,15.7142,15.7224,384000.0
2012-04-10 11:30:00,19.17,19.18,19.04,19.06,775000.0,15.7142,15.7224,15.6076,15.624,775000.0
2012-04-10 12:00:00,19.07,19.07,18.99,19.04,610000.0,15.6322,15.6322,15.5666,15.6076,610000.0
2012-04-10 12:30:00,19.05,19.06,19.01,19.03,459000.0,15.6158,15.624,15.583,15.5994,459000.0
2012-04-10 13:00:00,19.03,19.05,18.96,19.0,1125000.0,15.5994,15.6158,15.542,15.5748,1125000.0
2012-04-10 13:30:00,19.01,19.04,18.98,19.02,261500.0,15.583,15.6076,15.5584,15.5912,261500.0
2012-04-10 14:00:00,19.02,19.03,18.98,19.02,297500.0,15.5912,15.5994,15.5584,15.5912,297500.0
2012-04-10 14:30:00,19.02,19.02,18.95,18.98,603000.0,15.5912,15.5912,15.5338,15.5584,603000.0
2012-04-10 15:00:00,18.98,18.98,18.92,18.94,741500.0,15.5584,15.5584,15.5092,15.5256,741500.0
2012-04-10 15:30:00,18.94,18.99,18.94,18.95,791500.0,15.5256,15.5666,15.5256,15.5338,791500.0
2012-04-11 09:30:00,19.13,19.17,19.09,19.1,777000.0,15.6814,15.7142,15.6486,15.6568,777000.0
2012-04-11 10:00:00,19.1,19.18,19.1,19.16,256000.0,15.6568,15.7224,15.6568,15.706,256000.0
2012-04-11 10:30:00,19.16,19.21,19.16,19.2,205500.0,15.706,15.747,15.706,15.7388,205500.0
2012-04-11 11:00:00,19.2,19.2,19.15,19.15,174500.0,15.7388,15.7388,15.6978,15.6978,174500.0
2012-04-11 11:30:00,19.15,19.18,19.14,19.15,389000.0,15.6978,15.7224,15.6896,15.6978,389000.0
2012-04-11 12:00:00,19.16,19.16,19.14,19.16,134500.0,15.706,15.706,15.6896,15.706,134500.0
2012-04-11 12:30:00,19.16,19.17,19.15,19.17,169000.0,15.706,15.7142,15.6978,15.7142,169000.0
2012-04-11 13:00:00,19.18,19.19,19.15,19.16,103500.0,15.7224,15.7306,15.6978,15.706,103500.0
2012-04-11 13:30:00,19.16,19.19,19.15,19.18,124500.0,15.706,15.7306,15.6978,15.7224,124500.0
2012-04-11 14:00:00,19.17,19.18,19.14,19.16,139000.0,15.7142,15.7224,15.6896,15.706,139000.0
2012-04-11 14:30:00,19.16,19.16,19.12,19.14,232500.0,15.706,15.706,15.6732,15.6896,232500.0
2012-04-11 15:00:00,19.14,19.15,19.11,19.13,182500.0,15.6896,15.6978,15.665,15.6814,182500.0
2012-04-11 15:30:00,19.13,19.17,19.12,19.17,511500.0,15.6814,15.7142,15.6732,15.7142,511500.0
2012-04-12 09:30:00,19.17,19.36,19.17,19.34,471500.0,15.7142,15.8699,15.7142,15.8535,471500.0
2012-04-12 10:00:00,19.35,19.37,19.32,19.34,264000.0,15.8617,15.8781,15.8371,15.8535,264000.0
2012-04-12 10:30:00,19.35,19.46,19.35,19.45,282500.0,15.8617,15.9519,15.8617,15.9437,282500.0
2012-04-12 11:00:00,19.46,19.51,19.45,19.49,283000.0,15.9519,15.9929,15.9437,15.9765,283000.0
2012-04-12 11:30:00,19.5,19.5,19.46,19.49,462000.0,15.9847,15.9847,15.9519,15.9765,462000.0
2012-04-12 12:00:00,19.5,19.51,19.47,19.5,154500.0,15.9847,15.9929,15.9601,15.9847,154500.0
2012-04-12 12:30:00,19.5,19.53,19.5,19.52,149000.0,15.9847,16.0093,15.9847,16.0011,149000.0
2012-04-12 13:00:00,19.52,19.54,19.51,19.52,166500.0,16.0011,16.0175,15.9929,16.0011,166500.0
2012-04-12 13:30:00,19.52,19.53,19.48,19.5,88000.0,16.0011,16.0093,15.9683,15.9847,88000.0
2012-04-12 14:00:00,19.5,19.53,19.5,19.52,91500.0,15.9847,16.0093,15.9847,16.0011,91500.0
2012-04-12 14:30:00,19.52,19.55,19.51,19.54,242000.0,16.0011,16.0257,15.9929,16.0175,242000.0
2012-04-12 15:00:00,19.54,19.55,19.52,19.52,133500.0,16.0175,16.0257,16.0011,16.0011,133500.0
2012-04-12 15:30:00,19.52,19.54,19.51,19.52,342000.0,16.0011,16.0175,15.9929,16.0011,342000.0
2012-04-13 09:30:00,19.44,19.47,19.39,19.39,465500.0,15.9355,15.9601,15.8945,15.8945,465500.0
2012-04-13 10:00:00,19.39,19.41,19.32,19.35,214500.0,15.8945,15.9109,15.8371,15.8617,214500.0
2012-04-13 10:30:00,19.34,19.34,19.27,19.33,223000.0,15.8535,15.8535,15.7961,15.8453,223000.0
2012-04-13 11:00:00,19.34,19.36,19.32,19.35,95000.0,15.8535,15.8699,15.8371,15.8617,95000.0
2012-04-13 11:30:00,19.34,19.39,19.34,19.36,155500.0,15.8535,15.8945,15.8535,15.8699,155500.0
2012-04-13 12:00:00,19.36,19.37,19.32,19.33,110000.0,15.8699,15.8781,15.8371,15.8453,110000.0
2012-04-13 12:30:00,19.33,19.36,19.33,19.36,78500.0,15.8453,15.8699,15.8453,15.8699,78500.0
2012-04-13 13:00:00,19.35,19.37,19.35,19.36,54000.0,15.8617,15.8781,15.8617,15.8699,54000.0
2012-04-13 13:30:00,19.37,19.41,19.36,19.38,615500.0,15.8781,15.9109,15.8699,15.8863,615500.0
2012-04-13 14:00:00,19.37,19.39,19.35,19.35,141500.0,15.8781,15.8945,15.8617,15.8617,141500.0
2012-04-13 14:30:00,19.35,19.36,19.3,19.3,225500.0,15.8617,15.8699,15.8207,15.8207,225500.0
2012-04-13 15:00:00,19.3,19.33,19.29,19.29,445500.0,15.8207,15.8453,15.8125,15.8125,445500.0
2012-04-13 15:30:00,19.3,19.32,19.25,19.27,341000.0,15.8207,15.8371,15.7797,15.7961,341000.0
2012-04-16 09:30:00,19.38,19.44,19.25,19.26,140000.0,15.8863,15.9355,15.7797,15.7879,140000.0
2012-04-16 10:00:00,19.26,19.26,19.15,19.2,211500.0,15.7879,15.7879,15.6978,15.7388,211500.0
2012-04-16 10:30:00,19.2,19.29,19.2,19.27,156000.0,15.7388,15.8125,15.7388,15.7961,156000.0
2012-04-16 11:00:00,19.27,19.29,19.25,19.26,252500.0,15.7961,15.8125,15.7797,15.7879,252500.0
2012-04-16 11:30:00,19.26,19.26,19.21,19.23,165500.0,15.7879,15.7879,15.747,15.7633,165500.0
2012-04-16 12:00:00,19.23,19.28,19.21,19.25,682000.0,15.7633,15.8043,15.747,15.7797,682000.0
2012-04-16 12:30:00,19.24,19.3,19.22,19.3,368500.0,15.7715,15.8207,15.7552,15.8207,368500.0
2012-04-16 13:00:00,19.3,19.32,19.27,19.29,179500.0,15.8207,15.8371,15.7961,15.8125,179500.0
2012-04-16 13:30:00,19.29,19.4,19.29,19.4,196000.0,15.8125,15.9027,15.8125,15.9027,196000.0
2012-04-16 14:00:00,19.4,19.4,19.32,19.33,208500.0,15.9027,15.9027,15.8371,15.8453,208500.0
2012-04-16 14:30:00,19.33,19.37,19.33,19.33,244500.0,15.8453,15.8781,15.8453,15.8453,244500.0
2012-04-16 15:00:00,19.34,19.34,19.3,19.31,216500.0,15.8535,15.8535,15.8207,15.8289,216500.0
2012-04-16 15:30:00,19.31,19.32,19.26,19.28,393000.0,15.8289,15.8371,15.7879,15.8043,393000.0
2012-04-17 09:30:00,19.42,19.53,19.41,19.5,378500.0,15.9191,16.0093,15.9109,15.9847,378500.0
2012-04-17 10:00:00,19.49,19.56,19.45,19.53,167000.0,15.9765,16.0339,15.9437,16.0093,167000.0
2012-04-17 10:30:00,19.55,19.61,19.53,19.59,153500.0,16.0257,16.0748,16.0093,16.0585,153500.0
2012-04-17 11:00:00,19.6,19.65,19.6,19.61,147500.0,16.0666,16.1076,16.0666,16.0748,147500.0
2012-04-17 11:30:00,19.61,19.62,19.6,19.61,103500.0,16.0748,16.083,16.0666,16.0748,103500.0
2012-04-17 12:00:00,19.62,19.64,19.62,19.64,114500.0,16.083,16.0994,16.083,16.0994,114500.0
2012-04-17 12:30:00,19.65,19.66,19.64,19.64,88000.0,16.1076,16.1158,16.0994,16.0994,88000.0
2012-04-17 13:00:00,19.64,19.65,19.63,19.65,195500.0,16.0994,16.1076,16.0912,16.1076,195500.0
2012-04-17 13:30:00,19.66,19.68,19.65,19.67,98500.0,16.1158,16.1322,16.1076,16.124,98500.0
2012-04-17 14:00:00,19.67,19.68,19.66,19.68,93000.0,16.124,16.1322,16.1158,16.1322,93000.0
2012-04-17 14:30:00,19.68,19.69,19.64,19.65,119500.0,16.1322,16.1404,16.0994,16.1076,119500.0
2012-04-17 15:00:00,19.64,19.67,19.63,19.67,131500.0,16.0994,16.124,16.0912,16.124,131500.0
2012-04-17 15:30:00,19.67,19.67,19.59,19.59,325500.0,16.124,16.124,16.0585,16.0585,325500.0
2012-04-18 09:30:00,19.49,19.58,19.46,19.57,239000.0,15.9765,16.0503,15.9519,16.0421,239000.0
2012-04-18 10:00:00,19.58,19.58,19.52,19.52,101500.0,16.0503,16.0503,16.0011,16.0011,101500.0
2012-04-18 10:30:00,19.52,19.59,19.51,19.57,104000.0,16.0011,16.0585,15.9929,16.0421,104000.0
2012-04-18 11:00:00,19.57,19.57,19.48,19.51,154000.0,16.0421,16.0421,15.9683,15.9929,154000.0
2012-04-18 11:30:00,19.51,19.54,19.49,19.54,36500.0,15.9929,16.0175,15.9765,16.0175,36500.0
2012-04-18 12:00:00,19.54,19.54,19.5,19.51,118000.0,16.0175,16.0175,15.9847,15.9929,118000.0
2012-04-18 12:30:00,19.5,19.52,19.49,19.51,235000.0,15.9847,16.0011,15.9765,15.9929,235000.0
2012-04-18 13:00:00,19.52,19.54,19.51,19.52,53000.0,16.0011,16.0175,15.9929,16.0011,53000.0
2012-04-18 13:30:00,19.52,19.53,19.47,19.48,100000.0,16.0011,16.0093,15.9601,15.9683,100000.0
2012-04-18 14:00:00,19.49,19.57,19.48,19.54,107500.0,15.9765,16.0421,15.9683,16.0175,107500.0
2012-04-18 14:30:00,19.55,19.56,19.53,19.54,59000.0,16.0257,16.0339,16.0093,16.0175,59000.0
2012-04-18 15:00:00,19.55,19.58,19.53,19.53,726500.0,16.0257,16.0503,16.0093,16.0093,726500.0
2012-04-18 15:30:00,19.53,19.56,19.52,19.53,196500.0,16.0093,16.0339,16.0011,16.0093,196500.0
2012-04-19 09:30:00,19.53,19.64,19.46,19.64,466000.0,16.0093,16.0994,15.9519,16.0994,466000.0
2012-04-19 10:00:00,19.63,19.63,19.43,19.54,792000.0,16.0912,16.0912,15.9273,16.0175,792000.0
2012-04-19 10:30:00,19.55,19.71,19.54,19.65,577500.0,16.0257,16.1568,16.0175,16.1076,577500.0
2012-04-19 11:00:00,19.65,19.69,19.6,19.6,220500.0,16.1076,16.1404,16.0666,16.0666,220500.0
2012-04-19 11:30:00,19.6,19.64,19.55,19.62,170500.0,16.0666,16.0994,16.0257,16.083,170500.0
2012-04-19 12:00:00,19.61,19.61,19.5,19.5,329000.0,16.0748,16.0748,15.9847,15.9847,329000.0
2012-04-19 12:30:00,19.49,19.54,19.48,19.52,137000.0,15.9765,16.0175,15.9683,16.0011,137000.0
2012-04-19 13:00:00,19.51,19.53,19.45,19.48,267500.0,15.9929,16.0093,15.9437,15.9683,267500.0
2012-04-19 13:30:00,19.49,19.51,19.43,19.43,114500.0,15.9765,15.9929,15.9273,15.9273,114500.0
2012-04-19 14:00:00,19.43,19.47,19.39,19.39,282000.0,15.9273,15.9601,15.8945,15.8945,282000.0
2012-04-19 14:30:00,19.4,19.4,19.34,19.39,246500.0,15.9027,15.9027,15.8535,15.8945,246500.0
2012-04-19 15:00:00,19.4,19.43,19.38,19.43,194000.0,15.9027,15.9273,15.8863,15.9273,194000.0
2012-04-19 15:30:00,19.42,19.48,19.41,19.46,250500.0,15.9191,15.9683,15.9109,15.9519,250500.0
2012-04-20 09:30:00,19.55,19.6,19.5,19.56,523500.0,16.0257,16.0666,15.9847,16.0339,523500.0
2012-04-20 10:00:00,19.56,19.59,19.51,19.57,234500.0,16.0339,16.0585,15.9929,16.0421,234500.0
2012-04-20 10:30:00,19.58,19.63,19.58,19.6,278500.0,16.0503,16.0912,16.0503,16.0666,278500.0
2012-04-20 11:00:00,19.61,19.63,19.58,19.6,272500.0,16.0748,16.0912,16.0503,16.0666,272500.0
2012-04-20 11:30:00,19.61,19.63,19.6,19.63,61000.0,16.0748,16.0912,16.0666,16.0912,61000.0
2012-04-20 12:00:00,19.63,19.65,19.62,19.64,169000.0,16.0912,16.1076,16.083,16.0994,169000.0
2012-04-20 12:30:00,19.64,19.64,19.6,19.61,92000.0,16.0994,16.0994,16.0666,16.0748,92000.0
2012-04-20 13:00:00,19.61,19.63,19.6,19.61,156500.0,16.0748,16.0912,16.0666,16.0748,156500.0
2012-04-20 13:30:00,19.61,19.61,19.54,19.56,168500.0,16.0748,16.0748,16.0175,16.0339,168500.0
2012-04-20 14:00:00,19.56,19.59,19.52,19.59,92000.0,16.0339,16.0585,16.0011,16.0585,92000.0
2012-04-20 14:30:00,19.58,19.59,19.54,19.55,105500.0,16.0503,16.0585,16.0175,16.0257,105500.0
2012-04-20 15:00:00,19.56,19.56,19.5,19.51,147500.0,16.0339,16.0339,15.9847,15.9929,147500.0
2012-04-20 15:30:00,19.51,19.53,19.49,19.49,298000.0,15.9929,16.0093,15.9765,15.9765,298000.0
2012-04-23 09:30:00,19.24,19.25,19.11,19.14,774500.0,15.7715,15.7797,15.665,15.6896,774500.0
2012-04-23 10:00:00,19.14,19.14,19.08,19.13,366500.0,15.6896,15.6896,15.6404,15.6814,366500.0
2012-04-23 10:30:00,19.12,19.15,19.09,19.12,240000.0,15.6732,15.6978,15.6486,15.6732,240000.0
2012-04-23 11:00:00,19.12,19.16,19.11,19.14,156500.0,15.6732,15.706,15.665,15.6896,156500.0
2012-04-23 11:30:00,19.14,19.18,19.14,19.18,164500.0,15.6896,15.7224,15.6896,15.7224,164500.0
2012-04-23 12:00:00,19.17,19.21,19.17,19.21,425000.0,15.7142,15.747,15.7142,15.747,425000.0
2012-04-23 12:30:00,19.21,19.22,19.18,19.2,155500.0,15.747,15.7552,15.7224,15.7388,155500.0
2012-04-23 13:00:00,19.2,19.22,19.19,19.2,135500.0,15.7388,15.7552,15.7306,15.7388,135500.0
2012-04-23 13:30:00,19.21,19.22,19.18,19.2,130000.0,15.747,15.7552,15.7224,15.7388,130000.0
2012-04-23 14:00:00,19.2,19.28,19.17,19.26,472500.0,15.7388,15.8043,15.7142,15.7879,472500.0
2012-04-23 14:30:00,19.26,19.28,19.24,19.24,199000.0,15.7879,15.8043,15.7715,15.7715,199000.0
2012-04-23 15:00:00,19.23,19.27,19.22,19.27,226000.0,15.7633,15.7961,15.7552,15.7961,226000.0
2012-04-23 15:30:00,19.27,19.3,19.26,19.29,291500.0,15.7961,15.8207,15.7879,15.8125,291500.0
2012-04-24 09:30:00,19.31,19.33,19.24,19.28,302500.0,15.8289,15.8453,15.7715,15.8043,302500.0
2012-04-24 10:00:00,19.27,19.39,19.27,19.34,385000.0,15.7961,15.8945,15.7961,15.8535,385000.0
2012-04-24 10:30:00,19.34,19.38,19.33,19.36,206000.0,15.8535,15.8863,15.8453,15.8699,206000.0
2012-04-24 11:00:00,19.36,19.42,19.34,19.41,262500.0,15.8699,15.9191,15.8535,15.9109,262500.0
2012-04-24 11:30:00,19.4,19.43,19.39,19.4,235500.0,15.9027,15.9273,15.8945,15.9027,235500.0
2012-04-24 12:00:00,19.4,19.42,19.4,19.41,165500.0,15.9027,15.9191,15.9027,15.9109,165500.0
2012-04-24 12:30:00,19.41,19.42,19.36,19.36,104000.0,15.9109,15.9191,15.8699,15.8699,104000.0
2012-04-24 13:00:00,19.36,19.37,19.35,19.35,75500.0,15.8699,15.8781,15.8617,15.8617,75500.0
2012-04-24 13:30:00,19.35,19.38,19.31,19.31,176000.0,15.8617,15.8863,15.8289,15.8289,176000.0
2012-04-24 14:00:00,19.31,19.31,19.26,19.28,138500.0,15.8289,15.8289,15.7879,15.8043,138500.0
2012-04-24 14:30:00,19.29,19.31,19.28,19.31,103500.0,15.8125,15.8289,15.8043,15.8289,103500.0
2012-04-24 15:00:00,19.31,19.32,19.29,19.3,168500.0,15.8289,15.8371,15.8125,15.8207,168500.0
2012-04-24 15:30:00,19.3,19.34,19.3,19.34,285000.0,15.8207,15.8535,15.8207,15.8535,285000.0
2012-04-25 09:30:00,19.56,19.7,19.53,19.67,758000.0,16.0339,16.1486,16.0093,16.124,758000.0
2012-04-25 10:00:00,19.67,19.67,19.62,19.64,469000.0,16.124,16.124,16.083,16.0994,469000.0
2012-04-25 10:30:00,19.64,19.65,19.6,19.6,226000.0,16.0994,16.1076,16.0666,16.0666,226000.0
2012-04-25 11:00:00,19.6,19.6,19.54,19.59,317000.0,16.0666,16.0666,16.0175,16.0585,317000.0
2012-04-25 11:30:00,19.58,19.58,19.56,19.57,61500.0,16.0503,16.0503,16.0339,16.0421,61500.0
2012-04-25 12:00:00,19.57,19.61,19.57,19.61,243000.0,16.0421,16.0748,16.0421,16.0748,243000.0
2012-04-25 12:30:00,19.61,19.63,19.56,19.63,346500.0,16.0748,16.0912,16.0339,16.0912,346500.0
2012-04-25 13:00:00,19.63,19.66,19.62,19.65,227000.0,16.0912,16.1158,16.083,16.1076,227000.0
2012-04-25 13:30:00,19.65,19.66,19.64,19.65,157000.0,16.1076,16.1158,16.0994,16.1076,157000.0
2012-04-25 14:00:00,19.65,19.69,19.62,19.67,481000.0,16.1076,16.1404,16.083,16.124,481000.0
2012-04-25 14:30:00,19.67,19.67,19.62,19.67,221000.0,16.124,16.124,16.083,16.124,221000.0
2012-04-25 15:00:00,19.67,19.69,19.64,19.65,181500.0,16.124,16.1404,16.0994,16.1076,181500.0
2012-04-25 15:30:00,19.65,19.69,19.65,19.67,236500.0,16.1076,16.1404,16.1076,16.124,236500.0
2012-04-26 09:30:00,19.66,19.76,19.64,19.74,262500.0,16.1158,16.1978,16.0994,16.1814,262500.0
2012-04-26 10:00:00,19.73,19.81,19.73,19.77,267500.0,16.1732,16.2388,16.1732,16.206,267500.0
2012-04-26 10:30:00,19.77,19.81,19.75,19.76,129000.0,16.206,16.2388,16.1896,16.1978,129000.0
2012-04-26 11:00:00,19.77,19.79,19.75,19.79,209500.0,16.206,16.2224,16.1896,16.2224,209500.0
2012-04-26 11:30:00,19.79,19.8,19.77,19.78,75500.0,16.2224,16.2306,16.206,16.2142,75500.0
2012-04-26 12:00:00,19.78,19.81,19.78,19.79,189500.0,16.2142,16.2388,16.2142,16.2224,189500.0
2012-04-26 12:30:00,19.79,19.79,19.78,19.79,32000.0,16.2224,16.2224,16.2142,16.2224,32000.0
2012-04-26 13:00:00,19.8,19.83,19.79,19.82,174000.0,16.2306,16.2552,16.2224,16.247,174000.0
2012-04-26 13:30:00,19.82,19.87,19.82,19.86,386500.0,16.247,16.288,16.247,16.2798,386500.0
2012-04-26 14:00:00,19.87,19.9,19.86,19.89,174000.0,16.288,16.3126,16.2798,16.3044,174000.0
2012-04-26 14:30:00,19.9,19.9,19.88,19.89,148000.0,16.3126,16.3126,16.2962,16.3044,148000.0
2012-04-26 15:00:00,19.89,19.92,19.88,19.9,190500.0,16.3044,16.329,16.2962,16.3126,190500.0
2012-04-26 15:30:00,19.9,19.9,19.86,19.86,536000.0,16.3126,16.3126,16.2798,16.2798,536000.0
2012-04-27 09:30:00,19.94,19.94,19.8,19.85,595000.0,16.3454,16.3454,16.2306,16.2716,595000.0
2012-04-27 10:00:00,19.85,19.85,19.77,19.82,609500.0,16.2716,16.2716,16.206,16.247,609500.0
2012-04-27 10:30:00,19.81,19.89,19.8,19.88,314000.0,16.2388,16.3044,16.2306,16.2962,314000.0
2012-04-27 11:00:00,19.88,19.91,19.88,19.9,419000.0,16.2962,16.3208,16.2962,16.3126,419000.0
2012-04-27 11:30:00,19.89,19.92,19.89,19.92,223500.0,16.3044,16.329,16.3044,16.329,223500.0
2012-04-27 12:00:00,19.92,19.92,19.91,19.92,210000.0,16.329,16.329,16.3208,16.329,210000.0
2012-04-27 12:30:00,19.92,19.93,19.91,19.92,271500.0,16.329,16.3372,16.3208,16.329,271500.0
2012-04-27 13:00:00,19.92,19.95,19.92,19.95,113500.0,16.329,16.3536,16.329,16.3536,113500.0
2012-04-27 13:30:00,19.95,20.0,19.95,19.97,254000.0,16.3536,16.3945,16.3536,16.3699,254000.0
2012-04-27 14:00:00,19.98,19.98,19.96,19.96,108000.0,16.3781,16.3781,16.3618,16.3618,108000.0
2012-04-27 14:30:00,19.95,19.98,19.95,19.97,136000.0,16.3536,16.3781,16.3536,16.3699,136000.0
2012-04-27 15:00:00,19.97,19.99,19.95,19.98,148500.0,16.3699,16.3863,16.3536,16.3781,148500.0
2012-04-27 15:30:00,19.98,19.99,19.96,19.96,441500.0,16.3781,16.3863,16.3618,16.3618,441500.0
2012-04-30 09:30:00,19.96,19.96,19.78,19.8,963500.0,16.3618,16.3618,16.2142,16.2306,963500.0
2012-04-30 10:00:00,19.8,19.84,19.77,19.82,260000.0,16.2306,16.2634,16.206,16.247,260000.0
2012-04-30 10:30:00,19.81,19.82,19.77,19.8,197000.0,16.2388,16.247,16.206,16.2306,197000.0
2012-04-30 11:00:00,19.79,19.82,19.78,19.79,259000.0,16.2224,16.247,16.2142,16.2224,259000.0
2012-04-30 11:30:00,19.79,19.85,19.76,19.85,610000.0,16.2224,16.2716,16.1978,16.2716,610000.0
2012-04-30 12:00:00,19.85,19.85,19.8,19.83,135500.0,16.2716,16.2716,16.2306,16.2552,135500.0
2012-04-30 12:30:00,19.83,19.84,19.8,19.82,124500.0,16.2552,16.2634,16.2306,16.247,124500.0
2012-04-30 13:00:00,19.82,19.83,19.8,19.81,255500.0,16.247,16.2552,16.2306,16.2388,255500.0
2012-04-30 13:30:00,19.81,19.82,19.79,19.82,114500.0,16.2388,16.247,16.2224,16.247,114500.0
2012-04-30 14:00:00,19.82,19.83,19.8,19.81,113000.0,16.247,16.2552,16.2306,16.2388,113000.0
2012-04-30 14:30:00,19.81,19.82,19.79,19.82,130000.0,16.2388,16.247,16.2224,16.247,130000.0
2012-04-30 15:00:00,19.82,19.83,19.81,19.82,166000.0,16.247,16.2552,16.2388,16.247,166000.0
2012-04-30 15:30:00,19.82,19.87,19.79,19.8,534500.0,16.247,16.288,16.2224,16.2306,534500.0
2012-05-01 09:30:00,19.82,19.85,19.75,19.75,774500.0,16.247,16.2716,16.1896,16.1896,774500.0
2012-05-01 10:00:00,19.76,20.02,19.76,20.01,627500.0,16.1978,16.4109,16.1978,16.4027,627500.0
2012-05-01 10:30:00,20.02,20.06,20.01,20.04,355000.0,16.4109,16.4437,16.4027,16.4273,355000.0
2012-05-01 11:00:00,20.04,20.06,20.03,20.06,277000.0,16.4273,16.4437,16.4191,16.4437,277000.0
2012-05-01 11:30:00,20.06,20.11,20.06,20.1,850000.0,16.4437,16.4847,16.4437,16.4765,850000.0
2012-05-01 12:00:00,20.1,20.1,20.07,20.08,298000.0,16.4765,16.4765,16.4519,16.4601,298000.0
2012-05-01 12:30:00,20.08,20.09,20.06,20.06,195000.0,16.4601,16.4683,16.4437,16.4437,195000.0
2012-05-01 13:00:00,20.06,20.06,20.02,20.03,156500.0,16.4437,16.4437,16.4109,16.4191,156500.0
2012-05-01 13:30:00,20.03,20.04,20.02,20.03,1265000.0,16.4191,16.4273,16.4109,16.4191,1265000.0
2012-05-01 14:00:00,20.03,20.03,19.98,20.01,243000.0,16.4191,16.4191,16.3781,16.4027,243000.0
2012-05-01 14:30:00,20.02,20.02,19.99,19.99,234500.0,16.4109,16.4109,16.3863,16.3863,234500.0
2012-05-01 15:00:00,19.99,20.01,19.96,19.97,267500.0,16.3863,16.4027,16.3618,16.3699,267500.0
2012-05-01 15:30:00,19.97,19.97,19.87,19.89,393000.0,16.3699,16.3699,16.288,16.3044,393000.0
2012-05-02 09:30:00,19.75,19.81,19.7,19.8,401000.0,16.1896,16.2388,16.1486,16.2306,401000.0
2012-05-02 10:00:00,19.81,19.82,19.74,19.74,401500.0,16.2388,16.247,16.1814,16.1814,401500.0
2012-05-02 10:30:00,19.72,19.83,19.71,19.81,343500.0,16.165,16.2552,16.1568,16.2388,343500.0
2012-05-02 11:00:00,19.81,19.83,19.8,19.82,139500.0,16.2388,16.2552,16.2306,16.247,139500.0
2012-05-02 11:30:00,19.82,19.86,19.82,19.84,294000.0,16.247,16.2798,16.247,16.2634,294000.0
2012-05-02 12:00:00,19.85,19.91,19.83,19.89,262000.0,16.2716,16.3208,16.2552,16.3044,262000.0
2012-05-02 12:30:00,19.89,19.91,19.87,19.89,185000.0,16.3044,16.3208,16.288,16.3044,185000.0
2012-05-02 13:00:00,19.9,19.91,19.87,19.87,112000.0,16.3126,16.3208,16.288,16.288,112000.0
2012-05-02 13:30:00,19.87,19.93,19.87,19.92,133500.0,16.288,16.3372,16.288,16.329,133500.0
2012-05-02 14:00:00,19.92,19.96,19.92,19.96,168500.0,16.329,16.3618,16.329,16.3618,168500.0
2012-05-02 14:30:00,19.95,19.95,19.92,19.92,255000.0,16.3536,16.3536,16.329,16.329,255000.0
2012-05-02 15:00:00,19.92,19.93,19.88,19.91,182500.0,16.329,16.3372,16.2962,16.3208,182500.0
2012-05-02 15:30:00,19.91,19.94,19.89,19.92,286000.0,16.3208,16.3454,16.3044,16.329,286000.0
2012-05-03 09:30:00,19.89,19.9,19.81,19.84,399500.0,16.3044,16.3126,16.2388,16.2634,399500.0
2012-05-03 10:00:00,19.83,19.83,19.71,19.75,376500.0,16.2552,16.2552,16.1568,16.1896,376500.0
2012-05-03 10:30:00,19.75,19.83,19.75,19.83,158000.0,16.1896,16.2552,16.1896,16.2552,158000.0
2012-05-03 11:00:00,19.84,19.84,19.79,19.8,138500.0,16.2634,16.2634,16.2224,16.2306,138500.0
2012-05-03 11:30:00,19.8,19.81,19.7,19.71,533000.0,16.2306,16.2388,16.1486,16.1568,533000.0
2012-05-03 12:00:00,19.71,19.72,19.66,19.7,259000.0,16.1568,16.165,16.1158,16.1486,259000.0
2012-05-03 12:30:00,19.69,19.71,19.66,19.66,191500.0,16.1404,16.1568,16.1158,16.1158,191500.0
2012-05-03 13:00:00,19.66,19.68,19.64,19.67,187500.0,16.1158,16.1322,16.0994,16.124,187500.0
2012-05-03 13:30:00,19.67,19.67,19.57,19.58,232000.0,16.124,16.124,16.0421,16.0503,232000.0
2012-05-03 14:00:00,19.58,19.6,19.57,19.59,107500.0,16.0503,16.0666,16.0421,16.0585,107500.0
2012-05-03 14:30:00,19.57,19.59,19.54,19.55,689500.0,16.0421,16.0585,16.0175,16.0257,689500.0
2012-05-03 15:00:00,19.55,19.63,19.55,19.6,281500.0,16.0257,16.0912,16.0257,16.0666,281500.0
2012-05-03 15:30:00,19.6,19.61,19.58,19.6,461000.0,16.0666,16.0748,16.0503,16.0666,461000.0
2012-05-04 09:30:00,19.47,19.48,19.37,19.4,605500.0,15.9601,15.9683,15.8781,15.9027,605500.0
2012-05-04 10:00:00,19.4,19.4,19.32,19.34,297500.0,15.9027,15.9027,15.8371,15.8535,297500.0
2012-05-04 10:30:00,19.34,19.35,19.29,19.34,180000.0,15.8535,15.8617,15.8125,15.8535,180000.0
2012-05-04 11:00:00,19.34,19.34,19.3,19.3,198500.0,15.8535,15.8535,15.8207,15.8207,198500.0
2012-05-04 11:30:00,19.3,19.3,19.24,19.25,295000.0,15.8207,15.8207,15.7715,15.7797,295000.0
2012-05-04 12:00:00,19.25,19.27,19.23,19.25,206500.0,15.7797,15.7961,15.7633,15.7797,206500.0
2012-05-04 12:30:00,19.25,19.26,19.22,19.24,112000.0,15.7797,15.7879,15.7552,15.7715,112000.0
2012-05-04 13:00:00,19.25,19.28,19.25,19.28,259500.0,15.7797,15.8043,15.7797,15.8043,259500.0
2012-05-04 13:30:00,19.27,19.3,19.27,19.3,154500.0,15.7961,15.8207,15.7961,15.8207,154500.0
2012-05-04 14:00:00,19.3,19.3,19.27,19.28,126000.0,15.8207,15.8207,15.7961,15.8043,126000.0
2012-05-04 14:30:00,19.28,19.28,19.23,19.25,328500.0,15.8043,15.8043,15.7633,15.7797,328500.0
2012-05-04 15:00:00,19.26,19.28,19.26,19.27,199500.0,15.7879,15.8043,15.7879,15.7961,199500.0
2012-05-04 15:30:00,19.27,19.32,19.27,19.29,315500.0,15.7961,15.8371,15.7961,15.8125,315500.0
2012-05-07 09:30:00,19.24,19.34,19.24,19.33,561000.0,15.7715,15.8535,15.7715,15.8453,561000.0
2012-05-07 10:00:00,19.33,19.35,19.28,19.28,120000.0,15.8453,15.8617,15.8043,15.8043,120000.0
2012-05-07 10:30:00,19.29,19.31,19.26,19.28,151500.0,15.8125,15.8289,15.7879,15.8043,151500.0
2012-05-07 11:00:00,19.3,19.34,19.29,19.29,175000.0,15.8207,15.8535,15.8125,15.8125,175000.0
2012-05-07 11:30:00,19.31,19.32,19.29,19.3,152000.0,15.8289,15.8371,15.8125,15.8207,152000.0
2012-05-07 12:00:00,19.3,19.32,19.29,19.3,102000.0,15.8207,15.8371,15.8125,15.8207,102000.0
2012-05-07 12:30:00,19.32,19.37,19.32,19.34,163500.0,15.8371,15.8781,15.8371,15.8535,163500.0
2012-05-07 13:00:00,19.34,19.4,19.33,19.35,179500.0,15.8535,15.9027,15.8453,15.8617,179500.0
2012-05-07 13:30:00,19.34,19.4,19.34,19.39,134500.0,15.8535,15.9027,15.8535,15.8945,134500.0
2012-05-07 14:00:00,19.38,19.4,19.36,19.38,85000.0,15.8863,15.9027,15.8699,15.8863,85000.0
2012-05-07 14:30:00,19.37,19.39,19.36,19.38,207500.0,15.8781,15.8945,15.8699,15.8863,207500.0
2012-05-07 15:00:00,19.39,19.39,19.35,19.36,164500.0,15.8945,15.8945,15.8617,15.8699,164500.0
2012-05-07 15:30:00,19.36,19.37,19.32,19.37,310000.0,15.8699,15.8781,15.8371,15.8781,310000.0
2012-05-08 09:30:00,19.23,19.26,19.15,19.22,817000.0,15.7633,15.7879,15.6978,15.7552,817000.0
2012-05-08 10:00:00,19.22,19.22,19.13,19.13,232500.0,15.7552,15.7552,15.6814,15.6814,232500.0
2012-05-08 10:30:00,19.13,19.13,19.04,19.05,225000.0,15.6814,15.6814,15.6076,15.6158,225000.0
2012-05-08 11:00:00,19.04,19.05,18.97,19.04,354500.0,15.6076,15.6158,15.5502,15.6076,354500.0
2012-05-08 11:30:00,19.03,19.14,19.02,19.11,338000.0,15.5994,15.6896,15.5912,15.665,338000.0
2012-05-08 12:00:00,19.11,19.12,19.05,19.08,112000.0,15.665,15.6732,15.6158,15.6404,112000.0
2012-05-08 12:30:00,19.07,19.11,19.05,19.06,204000.0,15.6322,15.665,15.6158,15.624,204000.0
2012-05-08 13:00:00,19.06,19.14,19.06,19.14,132000.0,15.624,15.6896,15.624,15.6896,132000.0
2012-05-08 13:30:00,19.14,19.16,19.12,19.15,117000.0,15.6896,15.706,15.6732,15.6978,117000.0
2012-05-08 14:00:00,19.16,19.16,19.12,19.15,126500.0,15.706,15.706,15.6732,15.6978,126500.0
2012-05-08 14:30:00,19.16,19.24,19.15,19.23,200500.0,15.706,15.7715,15.6978,15.7633,200500.0
2012-05-08 15:00:00,19.21,19.34,19.2,19.33,752500.0,15.747,15.8535,15.7388,15.8453,752500.0
2012-05-08 15:30:00,19.31,19.34,19.29,19.33,360000.0,15.8289,15.8535,15.8125,15.8453,360000.0
2012-05-09 09:30:00,19.11,19.13,19.04,19.1,422000.0,15.665,15.6814,15.6076,15.6568,422000.0
2012-05-09 10:00:00,19.1,19.14,18.98,18.99,397000.0,15.6568,15.6896,15.5584,15.5666,397000.0
2012-05-09 10:30:00,19.0,19.13,18.99,19.12,113000.0,15.5748,15.6814,15.5666,15.6732,113000.0
2012-05-09 11:00:00,19.1,19.24,19.09,19.22,860500.0,15.6568,15.7715,15.6486,15.7552,860500.0
2012-05-09 11:30:00,19.22,19.27,19.2,19.23,210000.0,15.7552,15.7961,15.7388,15.7633,210000.0
2012-05-09 12:00:00,19.22,19.23,19.19,19.21,150000.0,15.7552,15.7633,15.7306,15.747,150000.0
2012-05-09 12:30:00,19.2,19.2,19.15,19.19,230000.0,15.7388,15.7388,15.6978,15.7306,230000.0
2012-05-09 13:00:00,19.19,19.3,19.19,19.24,286000.0,15.7306,15.8207,15.7306,15.7715,286000.0
2012-05-09 13:30:00,19.26,19.34,19.25,19.31,149000.0,15.7879,15.8535,15.7797,15.8289,149000.0
2012-05-09 14:00:00,19.3,19.31,19.27,19.29,306000.0,15.8207,15.8289,15.7961,15.8125,306000.0
2012-05-09 14:30:00,19.3,19.3,19.25,19.26,94500.0,15.8207,15.8207,15.7797,15.7879,94500.0
2012-05-09 15:00:00,19.25,19.27,19.22,19.24,114000.0,15.7797,15.7961,15.7552,15.7715,114000.0
2012-05-09 15:30:00,19.24,19.3,19.23,19.24,439000.0,15.7715,15.8207,15.7633,15.7715,439000.0
2012-05-10 09:30:00,19.4,19.41,19.33,19.37,311500.0,15.9027,15.9109,15.8453,15.8781,311500.0
2012-05-10 10:00:00,19.36,19.38,19.27,19.28,185000.0,15.8699,15.8863,15.7961,15.8043,185000.0
2012-05-10 10:30:00,19.27,19.32,19.22,19.24,292500.0,15.7961,15.8371,15.7552,15.7715,292500.0
2012-05-10 11:00:00,19.24,19.28,19.21,19.28,135000.0,15.7715,15.8043,15.747,15.8043,135000.0
2012-05-10 11:30:00,19.28,19.32,19.24,19.26,219000.0,15.8043,15.8371,15.7715,15.7879,219000.0
2012-05-10 12:00:00,19.25,19.3,19.2,19.28,132500.0,15.7797,15.8207,15.7388,15.8043,132500.0
2012-05-10 12:30:00,19.28,19.37,19.28,19.36,157000.0,15.8043,15.8781,15.8043,15.8699,157000.0
2012-05-10 13:00:00,19.36,19.39,19.33,19.36,142500.0,15.8699,15.8945,15.8453,15.8699,142500.0
2012-05-10 13:30:00,19.36,19.38,19.3,19.32,89000.0,15.8699,15.8863,15.8207,15.8371,89000.0
2012-05-10 14:00:00,19.32,19.34,19.32,19.34,62500.0,15.8371,15.8535,15.8371,15.8535,62500.0
2012-05-10 14:30:00,19.34,19.34,19.3,19.31,109000.0,15.8535,15.8535,15.8207,15.8289,109000.0
2012-05-10 15:00:00,19.32,19.32,19.28,19.3,193500.0,15.8371,15.8371,15.8043,15.8207,193500.0
2012-05-10 15:30:00,19.29,19.3,19.22,19.27,428500.0,15.8125,15.8207,15.7552,15.7961,428500.0
2012-05-11 09:30:00,19.13,19.31,19.12,19.25,413500.0,15.6814,15.8289,15.6732,15.7797,413500.0
2012-05-11 10:00:00,19.26,19.39,19.26,19.36,765500.0,15.7879,15.8945,15.7879,15.8699,765500.0
2012-05-11 10:30:00,19.36,19.45,19.36,19.37,270500.0,15.8699,15.9437,15.8699,15.8781,270500.0
2012-05-11 11:00:00,19.38,19.42,19.35,19.38,391000.0,15.8863,15.9191,15.8617,15.8863,391000.0
2012-05-11 11:30:00,19.39,19.42,19.36,19.39,59500.0,15.8945,15.9191,15.8699,15.8945,59500.0
2012-05-11 12:00:00,19.38,19.4,19.36,19.39,68500.0,15.8863,15.9027,15.8699,15.8945,68500.0
2012-05-11 12:30:00,19.38,19.41,19.37,19.39,76000.0,15.8863,15.9109,15.8781,15.8945,76000.0
2012-05-11 13:00:00,19.38,19.38,19.34,19.35,98000.0,15.8863,15.8863,15.8535,15.8617,98000.0
2012-05-11 13:30:00,19.36,19.38,19.33,19.35,123000.0,15.8699,15.8863,15.8453,15.8617,123000.0
2012-05-11 14:00:00,19.36,19.36,19.31,19.35,453000.0,15.8699,15.8699,15.8289,15.8617,453000.0
2012-05-11 14:30:00,19.34,19.35,19.31,19.32,114000.0,15.8535,15.8617,15.8289,15.8371,114000.0
2012-05-11 15:00:00,19.33,19.33,19.28,19.31,103500.0,15.8453,15.8453,15.8043,15.8289,103500.0
2012-05-11 15:30:00,19.31,19.32,19.23,19.28,611500.0,15.8289,15.8371,15.7633,15.8043,611500.0
2012-05-14 09:30:00,19.08,19.11,19.01,19.02,878000.0,15.6404,15.665,15.583,15.5912,878000.0
2012-05-14 10:00:00,19.02,19.06,18.98,18.99,299000.0,15.5912,15.624,15.5584,15.5666,299000.0
2012-05-14 10:30:00,18.99,19.09,18.99,19.07,118500.0,15.5666,15.6486,15.5666,15.6322,118500.0
2012-05-14 11:00:00,19.07,19.15,19.03,19.13,249500.0,15.6322,15.6978,15.5994,15.6814,249500.0
2012-05-14 11:30:00,19.12,19.14,19.08,19.13,202000.0,15.6732,15.6896,15.6404,15.6814,202000.0
2012-05-14 12:00:00,19.13,19.14,19.11,19.12,233000.0,15.6814,15.6896,15.665,15.6732,233000.0
2012-05-14 12:30:00,19.13,19.16,19.12,19.13,118000.0,15.6814,15.706,15.6732,15.6814,118000.0
2012-05-14 13:00:00,19.13,19.15,19.12,19.13,144000.0,15.6814,15.6978,15.6732,15.6814,144000.0
2012-05-14 13:30:00,19.12,19.2,19.12,19.17,220000.0,15.6732,15.7388,15.6732,15.7142,220000.0
2012-05-14 14:00:00,19.18,19.2,19.16,19.17,140000.0,15.7224,15.7388,15.706,15.7142,140000.0
2012-05-14 14:30:00,19.17,19.17,19.09,19.09,124500.0,15.7142,15.7142,15.6486,15.6486,124500.0
2012-05-14 15:00:00,19.12,19.12,19.08,19.09,182500.0,15.6732,15.6732,15.6404,15.6486,182500.0
2012-05-14 15:30:00,19.09,19.11,19.05,19.06,229000.0,15.6486,15.665,15.6158,15.624,229000.0
2012-05-15 09:30:00,19.06,19.09,19.01,19.07,639500.0,15.624,15.6486,15.583,15.6322,639500.0
2012-05-15 10:00:00,19.07,19.14,19.05,19.13,185000.0,15.6322,15.6896,15.6158,15.6814,185000.0
2012-05-15 10:30:00,19.13,19.13,19.09,19.1,256500.0,15.6814,15.6814,15.6486,15.6568,256500.0
2012-05-15 11:00:00,19.08,19.08,19.01,19.01,107000.0,15.6404,15.6404,15.583,15.583,107000.0
2012-05-15 11:30:00,19.02,19.15,19.02,19.13,297000.0,15.5912,15.6978,15.5912,15.6814,297000.0
2012-05-15 12:00:00,19.13,19.16,19.12,19.15,201500.0,15.6814,15.706,15.6732,15.6978,201500.0
2012-05-15 12:30:00,19.14,19.15,19.09,19.1,113000.0,15.6896,15.6978,15.6486,15.6568,113000.0
2012-05-15 13:00:00,19.1,19.13,19.1,19.13,36500.0,15.6568,15.6814,15.6568,15.6814,36500.0
2012-05-15 13:30:00,19.12,19.12,19.04,19.07,218000.0,15.6732,15.6732,15.6076,15.6322,218000.0
2012-05-15 14:00:00,19.06,19.11,19.05,19.1,159500.0,15.624,15.665,15.6158,15.6568,159500.0
2012-05-15 14:30:00,19.1,19.1,19.04,19.04,82000.0,15.6568,15.6568,15.6076,15.6076,82000.0
2012-05-15 15:00:00,19.03,19.03,18.92,18.92,482000.0,15.5994,15.5994,15.5092,15.5092,482000.0
2012-05-15 15:30:00,18.93,18.98,18.93,18.97,605500.0,15.5174,15.5584,15.5174,15.5502,605500.0
2012-05-16 09:30:00,19.03,19.11,18.98,19.1,315500.0,15.5994,15.665,15.5584,15.6568,315500.0
2012-05-16 10:00:00,19.1,19.13,19.06,19.1,378000.0,15.6568,15.6814,15.624,15.6568,378000.0
2012-05-16 10:30:00,19.1,19.14,19.07,19.08,137500.0,15.6568,15.6896,15.6322,15.6404,137500.0
2012-05-16 11:00:00,19.08,19.08,18.99,19.01,505500.0,15.6404,15.6404,15.5666,15.583,505500.0
2012-05-16 11:30:00,19.03,19.04,18.98,19.04,91500.0,15.5994,15.6076,15.5584,15.6076,91500.0
2012-05-16 12:00:00,19.03,19.03,18.97,18.99,137000.0,15.5994,15.5994,15.5502,15.5666,137000.0
2012-05-16 12:30:00,18.99,19.01,18.94,18.95,173500.0,15.5666,15.583,15.5256,15.5338,173500.0
2012-05-16 13:00:00,18.94,18.96,18.93,18.94,172500.0,15.5256,15.542,15.5174,15.5256,172500.0
2012-05-16 13:30:00,18.94,18.94,18.88,18.92,96000.0,15.5256,15.5256,15.4764,15.5092,96000.0
2012-05-16 14:00:00,18.93,18.98,18.87,18.88,83000.0,15.5174,15.5584,15.4682,15.4764,83000.0
2012-05-16 14:30:00,18.89,18.93,18.85,18.91,221000.0,15.4846,15.5174,15.4519,15.501,221000.0
2012-05-16 15:00:00,18.91,18.91,18.86,18.86,61000.0,15.501,15.501,15.4601,15.4601,61000.0
2012-05-16 15:30:00,18.85,18.88,18.81,18.82,269000.0,15.4519,15.4764,15.4191,15.4273,269000.0
2012-05-17 09:30:00,18.8,18.82,18.64,18.66,692000.0,15.4109,15.4273,15.2797,15.2961,692000.0
2012-05-17 10:00:00,18.65,18.71,18.58,18.67,855000.0,15.2879,15.3371,15.2305,15.3043,855000.0
2012-05-17 10:30:00,18.67,18.7,18.6,18.62,215500.0,15.3043,15.3289,15.2469,15.2633,215500.0
2012-05-17 11:00:00,18.62,18.64,18.53,18.54,289000.0,15.2633,15.2797,15.1895,15.1977,289000.0
2012-05-17 11:30:00,18.53,18.53,18.48,18.5,531000.0,15.1895,15.1895,15.1486,15.1649,531000.0
2012-05-17 12:00:00,18.49,18.49,18.41,18.47,251500.0,15.1568,15.1568,15.0912,15.1404,251500.0
2012-05-17 12:30:00,18.47,18.51,18.46,18.48,114500.0,15.1404,15.1731,15.1322,15.1486,114500.0
2012-05-17 13:00:00,18.49,18.55,18.48,18.52,139500.0,15.1568,15.2059,15.1486,15.1813,139500.0
2012-05-17 13:30:00,18.51,18.52,18.46,18.48,155000.0,15.1731,15.1813,15.1322,15.1486,155000.0
2012-05-17 14:00:00,18.47,18.47,18.43,18.46,112500.0,15.1404,15.1404,15.1076,15.1322,112500.0
2012-05-17 14:30:00,18.45,18.46,18.4,18.42,245000.0,15.124,15.1322,15.083,15.0994,245000.0
2012-05-17 15:00:00,18.41,18.45,18.39,18.41,310000.0,15.0912,15.124,15.0748,15.0912,310000.0
2012-05-17 15:30:00,18.41,18.41,18.31,18.31,387500.0,15.0912,15.0912,15.0092,15.0092,387500.0
2012-05-18 09:30:00,18.34,18.38,18.3,18.33,380000.0,15.0338,15.0666,15.001,15.0256,380000.0
2012-05-18 10:00:00,18.31,18.33,18.28,18.31,215000.0,15.0092,15.0256,14.9846,15.0092,215000.0
2012-05-18 10:30:00,18.33,18.44,18.32,18.42,123000.0,15.0256,15.1158,15.0174,15.0994,123000.0
2012-05-18 11:00:00,18.41,18.41,18.3,18.31,100500.0,15.0912,15.0912,15.001,15.0092,100500.0
2012-05-18 11:30:00,18.31,18.32,18.14,18.21,274500.0,15.0092,15.0174,14.8698,14.9272,274500.0
2012-05-18 12:00:00,18.21,18.3,18.2,18.3,155500.0,14.9272,15.001,14.919,15.001,155500.0
2012-05-18 12:30:00,18.3,18.33,18.29,18.29,147500.0,15.001,15.0256,14.9928,14.9928,147500.0
2012-05-18 13:00:00,18.28,18.3,18.25,18.27,103000.0,14.9846,15.001,14.96,14.9764,103000.0
2012-05-18 13:30:00,18.27,18.27,18.22,18.23,118000.0,14.9764,14.9764,14.9354,14.9436,118000.0
2012-05-18 14:00:00,18.23,18.24,18.17,18.2,158500.0,14.9436,14.9518,14.8944,14.919,158500.0
2012-05-18 14:30:00,18.2,18.2,18.14,18.15,802000.0,14.919,14.919,14.8698,14.878,802000.0
2012-05-18 15:00:00,18.15,18.2,18.12,18.13,378000.0,14.878,14.919,14.8535,14.8617,378000.0
2012-05-18 15:30:00,18.13,18.13,18.07,18.1,768500.0,14.8617,14.8617,14.8125,14.8371,768500.0
2012-05-21 09:30:00,18.14,18.19,18.05,18.13,1346500.0,14.8698,14.9108,14.7961,14.8617,1346500.0
2012-05-21 10:00:00,18.13,18.3,18.12,18.3,797000.0,14.8617,15.001,14.8535,15.001,797000.0
2012-05-21 10:30:00,18.3,18.39,18.3,18.38,205500.0,15.001,15.0748,15.001,15.0666,205500.0
2012-05-21 11:00:00,18.38,18.38,18.32,18.33,161000.0,15.0666,15.0666,15.0174,15.0256,161000.0
2012-05-21 11:30:00,18.32,18.34,18.3,18.32,97500.0,15.0174,15.0338,15.001,15.0174,97500.0
2012-05-21 12:00:00,18.32,18.41,18.32,18.41,165500.0,15.0174,15.0912,15.0174,15.0912,165500.0
2012-05-21 12:30:00,18.41,18.43,18.37,18.39,101000.0,15.0912,15.1076,15.0584,15.0748,101000.0
2012-05-21 13:00:00,18.38,18.42,18.38,18.41,120500.0,15.0666,15.0994,15.0666,15.0912,120500.0
2012-05-21 13:30:00,18.41,18.46,18.41,18.44,288000.0,15.0912,15.1322,15.0912,15.1158,288000.0
2012-05-21 14:00:00,18.43,18.46,18.41,18.43,116500.0,15.1076,15.1322,15.0912,15.1076,116500.0
2012-05-21 14:30:00,18.43,18.48,18.42,18.47,97000.0,15.1076,15.1486,15.0994,15.1404,97000.0
2012-05-21 15:00:00,18.47,18.51,18.47,18.5,161000.0,15.1404,15.1731,15.1404,15.1649,161000.0
2012-05-21 15:30:00,18.5,18.51,18.47,18.51,294000.0,15.1649,15.1731,15.1404,15.1731,294000.0
2012-05-22 09:30:00,18.56,18.6,18.51,18.55,224500.0,15.2141,15.2469,15.1731,15.2059,224500.0
2012-05-22 10:00:00,18.56,18.71,18.55,18.67,360500.0,15.2141,15.3371,15.2059,15.3043,360500.0
2012-05-22 10:30:00,18.67,18.7,18.66,18.68,125500.0,15.3043,15.3289,15.2961,15.3125,125500.0
2012-05-22 11:00:00,18.68,18.7,18.65,18.67,359000.0,15.3125,15.3289,15.2879,15.3043,359000.0
2012-05-22 11:30:00,18.67,18.67,18.61,18.62,99000.0,15.3043,15.3043,15.2551,15.2633,99000.0
2012-05-22 12:00:00,18.61,18.63,18.54,18.62,188500.0,15.2551,15.2715,15.1977,15.2633,188500.0
2012-05-22 12:30:00,18.61,18.64,18.6,18.63,105000.0,15.2551,15.2797,15.2469,15.2715,105000.0
2012-05-22 13:00:00,18.63,18.65,18.6,18.6,111500.0,15.2715,15.2879,15.2469,15.2469,111500.0
2012-05-22 13:30:00,18.6,18.64,18.57,18.58,87000.0,15.2469,15.2797,15.2223,15.2305,87000.0
2012-05-22 14:00:00,18.59,18.64,18.58,18.61,91000.0,15.2387,15.2797,15.2305,15.2551,91000.0
2012-05-22 14:30:00,18.63,18.64,18.58,18.62,116000.0,15.2715,15.2797,15.2305,15.2633,116000.0
2012-05-22 15:00:00,18.62,18.63,18.54,18.54,274000.0,15.2633,15.2715,15.1977,15.1977,274000.0
2012-05-22 15:30:00,18.53,18.54,18.45,18.54,295500.0,15.1895,15.1977,15.124,15.1977,295500.0
2012-05-23 09:30:00,18.38,18.48,18.36,18.47,390500.0,15.0666,15.1486,15.0502,15.1404,390500.0
2012-05-23 10:00:00,18.47,18.51,18.36,18.39,221500.0,15.1404,15.1731,15.0502,15.0748,221500.0
2012-05-23 10:30:00,18.4,18.4,18.3,18.31,363000.0,15.083,15.083,15.001,15.0092,363000.0
2012-05-23 11:00:00,18.3,18.37,18.29,18.34,249500.0,15.001,15.0584,14.9928,15.0338,249500.0
2012-05-23 11:30:00,18.34,18.37,18.3,18.31,138500.0,15.0338,15.0584,15.001,15.0092,138500.0
2012-05-23 12:00:00,18.31,18.32,18.27,18.28,287500.0,15.0092,15.0174,14.9764,14.9846,287500.0
2012-05-23 12:30:00,18.28,18.33,18.28,18.3,146000.0,14.9846,15.0256,14.9846,15.001,146000.0
2012-05-23 13:00:00,18.31,18.38,18.3,18.37,154500.0,15.0092,15.0666,15.001,15.0584,154500.0
2012-05-23 13:30:00,18.38,18.43,18.36,18.41,151500.0,15.0666,15.1076,15.0502,15.0912,151500.0
2012-05-23 14:00:00,18.42,18.42,18.34,18.34,107500.0,15.0994,15.0994,15.0338,15.0338,107500.0
2012-05-23 14:30:00,18.33,18.48,18.33,18.47,230000.0,15.0256,15.1486,15.0256,15.1404,230000.0
2012-05-23 15:00:00,18.48,18.56,18.45,18.55,399500.0,15.1486,15.2141,15.124,15.2059,399500.0
2012-05-23 15:30:00,18.57,18.69,18.57,18.66,552000.0,15.2223,15.3207,15.2223,15.2961,552000.0
2012-05-24 09:30:00,18.68,18.71,18.62,18.65,2280500.0,15.3125,15.3371,15.2633,15.2879,2280500.0
2012-05-24 10:00:00,18.65,18.69,18.62,18.68,119500.0,15.2879,15.3207,15.2633,15.3125,119500.0
2012-05-24 10:30:00,18.68,18.76,18.68,18.7,375000.0,15.3125,15.3781,15.3125,15.3289,375000.0
2012-05-24 11:00:00,18.7,18.73,18.67,18.7,337000.0,15.3289,15.3535,15.3043,15.3289,337000.0
2012-05-24 11:30:00,18.69,18.69,18.62,18.63,113000.0,15.3207,15.3207,15.2633,15.2715,113000.0
2012-05-24 12:00:00,18.61,18.62,18.57,18.58,159000.0,15.2551,15.2633,15.2223,15.2305,159000.0
2012-05-24 12:30:00,18.58,18.62,18.57,18.61,72500.0,15.2305,15.2633,15.2223,15.2551,72500.0
2012-05-24 13:00:00,18.6,18.65,18.59,18.59,88000.0,15.2469,15.2879,15.2387,15.2387,88000.0
2012-05-24 13:30:00,18.58,18.61,18.53,18.53,184000.0,15.2305,15.2551,15.1895,15.1895,184000.0
2012-05-24 14:00:00,18.53,18.57,18.51,18.56,422500.0,15.1895,15.2223,15.1731,15.2141,422500.0
2012-05-24 14:30:00,18.55,18.59,18.53,18.56,137500.0,15.2059,15.2387,15.1895,15.2141,137500.0
2012-05-24 15:00:00,18.57,18.66,18.55,18.64,673500.0,15.2223,15.2961,15.2059,15.2797,673500.0
2012-05-24 15:30:00,18.64,18.74,18.63,18.73,692500.0,15.2797,15.3617,15.2715,15.3535,692500.0
2012-05-25 09:30:00,18.74,18.78,18.71,18.73,352500.0,15.3617,15.3945,15.3371,15.3535,352500.0
2012-05-25 10:00:00,18.74,18.74,18.64,18.68,109500.0,15.3617,15.3617,15.2797,15.3125,109500.0
2012-05-25 10:30:00,18.7,18.73,18.66,18.69,149000.0,15.3289,15.3535,15.2961,15.3207,149000.0
2012-05-25 11:00:00,18.7,18.75,18.7,18.75,94000.0,15.3289,15.3699,15.3289,15.3699,94000.0
2012-05-25 11:30:00,18.73,18.77,18.7,18.75,93000.0,15.3535,15.3863,15.3289,15.3699,93000.0
2012-05-25 12:00:00,18.74,18.76,18.72,18.72,81000.0,15.3617,15.3781,15.3453,15.3453,81000.0
2012-05-25 12:30:00,18.71,18.74,18.71,18.73,56500.0,15.3371,15.3617,15.3371,15.3535,56500.0
2012-05-25 13:00:00,18.71,18.74,18.71,18.74,65000.0,15.3371,15.3617,15.3371,15.3617,65000.0
2012-05-25 13:30:00,18.74,18.75,18.73,18.74,66000.0,15.3617,15.3699,15.3535,15.3617,66000.0
2012-05-25 14:00:00,18.74,18.74,18.68,18.71,94500.0,15.3617,15.3617,15.3125,15.3371,94500.0
2012-05-25 14:30:00,18.7,18.71,18.66,18.68,63500.0,15.3289,15.3371,15.2961,15.3125,63500.0
2012-05-25 15:00:00,18.69,18.7,18.64,18.66,264500.0,15.3207,15.3289,15.2797,15.2961,264500.0
2012-05-25 15:30:00,18.66,18.7,18.65,18.69,164000.0,15.2961,15.3289,15.2879,15.3207,164000.0
2012-05-29 09:30:00,18.84,18.88,18.8,18.84,505500.0,15.4437,15.4764,15.4109,15.4437,505500.0
2012-05-29 10:00:00,18.84,18.95,18.79,18.95,258500.0,15.4437,15.5338,15.4027,15.5338,258500.0
2012-05-29 10:30:00,18.95,18.98,18.94,18.94,120500.0,15.5338,15.5584,15.5256,15.5256,120500.0
2012-05-29 11:00:00,18.93,18.94,18.88,18.89,141500.0,15.5174,15.5256,15.4764,15.4846,141500.0
2012-05-29 11:30:00,18.89,18.9,18.78,18.81,186500.0,15.4846,15.4928,15.3945,15.4191,186500.0
2012-05-29 12:00:00,18.81,18.81,18.74,18.77,214500.0,15.4191,15.4191,15.3617,15.3863,214500.0
2012-05-29 12:30:00,18.77,18.83,18.74,18.79,1402500.0,15.3863,15.4355,15.3617,15.4027,1402500.0
2012-05-29 13:00:00,18.79,18.81,18.77,18.8,417500.0,15.4027,15.4191,15.3863,15.4109,417500.0
2012-05-29 13:30:00,18.79,18.83,18.77,18.82,86500.0,15.4027,15.4355,15.3863,15.4273,86500.0
2012-05-29 14:00:00,18.82,18.86,18.81,18.85,90000.0,15.4273,15.4601,15.4191,15.4519,90000.0
2012-05-29 14:30:00,18.84,18.87,18.82,18.87,142500.0,15.4437,15.4682,15.4273,15.4682,142500.0
2012-05-29 15:00:00,18.87,18.89,18.84,18.88,263000.0,15.4682,15.4846,15.4437,15.4764,263000.0
2012-05-29 15:30:00,18.88,18.93,18.86,18.92,220500.0,15.4764,15.5174,15.4601,15.5092,220500.0
2012-05-30 09:30:00,18.75,18.77,18.6,18.62,316000.0,15.3699,15.3863,15.2469,15.2633,316000.0
2012-05-30 10:00:00,18.64,18.64,18.57,18.63,154000.0,15.2797,15.2797,15.2223,15.2715,154000.0
2012-05-30 10:30:00,18.62,18.62,18.56,18.56,243000.0,15.2633,15.2633,15.2141,15.2141,243000.0
2012-05-30 11:00:00,18.56,18.64,18.55,18.62,143500.0,15.2141,15.2797,15.2059,15.2633,143500.0
2012-05-30 11:30:00,18.62,18.63,18.59,18.61,56500.0,15.2633,15.2715,15.2387,15.2551,56500.0
2012-05-30 12:00:00,18.61,18.61,18.53,18.54,81500.0,15.2551,15.2551,15.1895,15.1977,81500.0
2012-05-30 12:30:00,18.54,18.58,18.53,18.57,191500.0,15.1977,15.2305,15.1895,15.2223,191500.0
2012-05-30 13:00:00,18.59,18.59,18.55,18.57,78000.0,15.2387,15.2387,15.2059,15.2223,78000.0
2012-05-30 13:30:00,18.58,18.62,18.58,18.61,47000.0,15.2305,15.2633,15.2305,15.2551,47000.0
2012-05-30 14:00:00,18.62,18.64,18.6,18.61,59500.0,15.2633,15.2797,15.2469,15.2551,59500.0
2012-05-30 14:30:00,18.62,18.62,18.59,18.59,83000.0,15.2633,15.2633,15.2387,15.2387,83000.0
2012-05-30 15:00:00,18.59,18.61,18.53,18.6,206000.0,15.2387,15.2551,15.1895,15.2469,206000.0
2012-05-30 15:30:00,18.59,18.6,18.56,18.56,180000.0,15.2387,15.2469,15.2141,15.2141,180000.0
2012-05-31 09:30:00,18.56,18.57,18.37,18.38,447000.0,15.2141,15.2223,15.0584,15.0666,447000.0
2012-05-31 10:00:00,18.39,18.4,18.33,18.36,278500.0,15.0748,15.083,15.0256,15.0502,278500.0
2012-05-31 10:30:00,18.37,18.4,18.32,18.34,370000.0,15.0584,15.083,15.0174,15.0338,370000.0
2012-05-31 11:00:00,18.33,18.33,18.28,18.31,292500.0,15.0256,15.0256,14.9846,15.0092,292500.0
2012-05-31 11:30:00,18.32,18.39,18.32,18.35,384500.0,15.0174,15.0748,15.0174,15.042,384500.0
2012-05-31 12:00:00,18.35,18.47,18.35,18.46,387000.0,15.042,15.1404,15.042,15.1322,387000.0
2012-05-31 12:30:00,18.45,18.47,18.41,18.44,226500.0,15.124,15.1404,15.0912,15.1158,226500.0
2012-05-31 13:00:00,18.43,18.5,18.43,18.46,254500.0,15.1076,15.1649,15.1076,15.1322,254500.0
2012-05-31 13:30:00,18.46,18.48,18.4,18.41,248000.0,15.1322,15.1486,15.083,15.0912,248000.0
2012-05-31 14:00:00,18.41,18.48,18.41,18.46,202500.0,15.0912,15.1486,15.0912,15.1322,202500.0
2012-05-31 14:30:00,18.45,18.5,18.45,18.48,363500.0,15.124,15.1649,15.124,15.1486,363500.0
2012-05-31 15:00:00,18.48,18.58,18.46,18.57,484000.0,15.1486,15.2305,15.1322,15.2223,484000.0
2012-05-31 15:30:00,18.57,18.62,18.5,18.52,1075500.0,15.2223,15.2633,15.1649,15.1813,1075500.0
2012-06-01 09:30:00,18.15,18.22,18.12,18.15,887000.0,14.878,14.9354,14.8535,14.878,887000.0
2012-06-01 10:00:00,18.15,18.21,18.1,18.1,369500.0,14.878,14.9272,14.8371,14.8371,369500.0
2012-06-01 10:30:00,18.1,18.12,18.07,18.1,132000.0,14.8371,14.8535,14.8125,14.8371,132000.0
2012-06-01 11:00:00,18.09,18.09,18.04,18.07,226500.0,14.8289,14.8289,14.7879,14.8125,226500.0
2012-06-01 11:30:00,18.05,18.07,18.03,18.05,654500.0,14.7961,14.8125,14.7797,14.7961,654500.0
2012-06-01 12:00:00,18.05,18.09,18.03,18.05,183000.0,14.7961,14.8289,14.7797,14.7961,183000.0
2012-06-01 12:30:00,18.05,18.06,18.03,18.05,197500.0,14.7961,14.8043,14.7797,14.7961,197500.0
2012-06-01 13:00:00,18.05,18.05,18.01,18.01,255500.0,14.7961,14.7961,14.7633,14.7633,255500.0
2012-06-01 13:30:00,18.01,18.01,17.96,17.98,363500.0,14.7633,14.7633,14.7223,14.7387,363500.0
2012-06-01 14:00:00,17.98,17.99,17.92,17.98,559000.0,14.7387,14.7469,14.6895,14.7387,559000.0
2012-06-01 14:30:00,17.97,18.01,17.96,17.97,324500.0,14.7305,14.7633,14.7223,14.7305,324500.0
2012-06-01 15:00:00,17.97,18.0,17.93,17.95,427000.0,14.7305,14.7551,14.6977,14.7141,427000.0
2012-06-01 15:30:00,17.95,17.97,17.93,17.94,729000.0,14.7141,14.7305,14.6977,14.7059,729000.0
2012-06-04 09:30:00,17.96,18.02,17.84,17.87,441000.0,14.7223,14.7715,14.6239,14.6485,441000.0
2012-06-04 10:00:00,17.85,17.91,17.78,17.88,494500.0,14.6321,14.6813,14.5747,14.6567,494500.0
2012-06-04 10:30:00,17.89,17.9,17.84,17.88,251000.0,14.6649,14.6731,14.6239,14.6567,251000.0
2012-06-04 11:00:00,17.87,17.88,17.77,17.77,209000.0,14.6485,14.6567,14.5665,14.5665,209000.0
2012-06-04 11:30:00,17.78,17.79,17.74,17.75,286000.0,14.5747,14.5829,14.542,14.5502,286000.0
2012-06-04 12:00:00,17.75,17.76,17.66,17.67,234000.0,14.5502,14.5584,14.4764,14.4846,234000.0
2012-06-04 12:30:00,17.67,17.69,17.66,17.68,144000.0,14.4846,14.501,14.4764,14.4928,144000.0
2012-06-04 13:00:00,17.69,17.71,17.64,17.66,174000.0,14.501,14.5174,14.46,14.4764,174000.0
2012-06-04 13:30:00,17.67,17.73,17.66,17.7,393500.0,14.4846,14.5338,14.4764,14.5092,393500.0
2012-06-04 14:00:00,17.71,17.78,17.7,17.78,343500.0,14.5174,14.5747,14.5092,14.5747,343500.0
2012-06-04 14:30:00,17.78,17.86,17.77,17.79,443500.0,14.5747,14.6403,14.5665,14.5829,443500.0
2012-06-04 15:00:00,17.79,17.81,17.75,17.8,194500.0,14.5829,14.5993,14.5502,14.5911,194500.0
2012-06-04 15:30:00,17.79,17.85,17.75,17.83,407000.0,14.5829,14.6321,14.5502,14.6157,407000.0
2012-06-05 09:30:00,17.75,17.89,17.74,17.89,276000.0,14.5502,14.6649,14.542,14.6649,276000.0
2012-06-05 10:00:00,17.89,18.02,17.88,17.99,213000.0,14.6649,14.7715,14.6567,14.7469,213000.0
2012-06-05 10:30:00,18.0,18.0,17.86,17.86,621500.0,14.7551,14.7551,14.6403,14.6403,621500.0
2012-06-05 11:00:00,17.87,17.97,17.87,17.93,116000.0,14.6485,14.7305,14.6485,14.6977,116000.0
2012-06-05 11:30:00,17.94,17.96,17.87,17.87,165000.0,14.7059,14.7223,14.6485,14.6485,165000.0
2012-06-05 12:00:00,17.87,17.94,17.87,17.93,739500.0,14.6485,14.7059,14.6485,14.6977,739500.0
2012-06-05 12:30:00,17.95,18.0,17.95,17.97,182500.0,14.7141,14.7551,14.7141,14.7305,182500.0
2012-06-05 13:00:00,17.97,17.97,17.94,17.96,75500.0,14.7305,14.7305,14.7059,14.7223,75500.0
2012-06-05 13:30:00,17.96,18.04,17.96,18.02,168500.0,14.7223,14.7879,14.7223,14.7715,168500.0
2012-06-05 14:00:00,18.02,18.06,18.01,18.05,195500.0,14.7715,14.8043,14.7633,14.7961,195500.0
2012-06-05 14:30:00,18.05,18.06,18.02,18.05,153000.0,14.7961,14.8043,14.7715,14.7961,153000.0
2012-06-05 15:00:00,18.06,18.08,18.03,18.05,509500.0,14.8043,14.8207,14.7797,14.7961,509500.0
2012-06-05 15:30:00,18.05,18.09,18.05,18.06,434500.0,14.7961,14.8289,14.7961,14.8043,434500.0
2012-06-06 09:30:00,18.22,18.34,18.19,18.31,297500.0,14.9354,15.0338,14.9108,15.0092,297500.0
2012-06-06 10:00:00,18.32,18.35,18.3,18.3,970500.0,15.0174,15.042,15.001,15.001,970500.0
2012-06-06 10:30:00,18.29,18.37,18.29,18.37,325000.0,14.9928,15.0584,14.9928,15.0584,325000.0
2012-06-06 11:00:00,18.37,18.41,18.35,18.41,499000.0,15.0584,15.0912,15.042,15.0912,499000.0
2012-06-06 11:30:00,18.4,18.44,18.39,18.43,128000.0,15.083,15.1158,15.0748,15.1076,128000.0
2012-06-06 12:00:00,18.43,18.45,18.43,18.44,145000.0,15.1076,15.124,15.1076,15.1158,145000.0
2012-06-06 12:30:00,18.44,18.46,18.44,18.44,697500.0,15.1158,15.1322,15.1158,15.1158,697500.0
2012-06-06 13:00:00,18.43,18.44,18.4,18.41,72000.0,15.1076,15.1158,15.083,15.0912,72000.0
2012-06-06 13:30:00,18.42,18.43,18.38,18.38,60000.0,15.0994,15.1076,15.0666,15.0666,60000.0
2012-06-06 14:00:00,18.39,18.4,18.35,18.4,74000.0,15.0748,15.083,15.042,15.083,74000.0
2012-06-06 14:30:00,18.4,18.42,18.39,18.4,84500.0,15.083,15.0994,15.0748,15.083,84500.0
2012-06-06 15:00:00,18.4,18.41,18.38,18.38,237000.0,15.083,15.0912,15.0666,15.0666,237000.0
2012-06-06 15:30:00,18.38,18.46,18.38,18.46,414000.0,15.0666,15.1322,15.0666,15.1322,414000.0
2012-06-07 09:30:00,18.72,18.73,18.66,18.67,516000.0,15.3453,15.3535,15.2961,15.3043,516000.0
2012-06-07 10:00:00,18.67,18.68,18.48,18.6,464500.0,15.3043,15.3125,15.1486,15.2469,464500.0
2012-06-07 10:30:00,18.59,18.59,18.45,18.48,327500.0,15.2387,15.2387,15.124,15.1486,327500.0
2012-06-07 11:00:00,18.47,18.51,18.45,18.49,127500.0,15.1404,15.1731,15.124,15.1568,127500.0
2012-06-07 11:30:00,18.49,18.56,18.48,18.54,122000.0,15.1568,15.2141,15.1486,15.1977,122000.0
2012-06-07 12:00:00,18.53,18.57,18.49,18.55,177500.0,15.1895,15.2223,15.1568,15.2059,177500.0
2012-06-07 12:30:00,18.53,18.55,18.51,18.53,124000.0,15.1895,15.2059,15.1731,15.1895,124000.0
2012-06-07 13:00:00,18.53,18.6,18.52,18.59,313500.0,15.1895,15.2469,15.1813,15.2387,313500.0
2012-06-07 13:30:00,18.59,18.59,18.52,18.53,175500.0,15.2387,15.2387,15.1813,15.1895,175500.0
2012-06-07 14:00:00,18.53,18.55,18.5,18.54,111500.0,15.1895,15.2059,15.1649,15.1977,111500.0
2012-06-07 14:30:00,18.54,18.55,18.52,18.54,110500.0,15.1977,15.2059,15.1813,15.1977,110500.0
2012-06-07 15:00:00,18.52,18.53,18.45,18.46,199500.0,15.1813,15.1895,15.124,15.1322,199500.0
2012-06-07 15:30:00,18.46,18.47,18.36,18.38,322000.0,15.1322,15.1404,15.0502,15.0666,322000.0
2012-06-08 09:30:00,18.36,18.37,18.23,18.31,321000.0,15.0502,15.0584,14.9436,15.0092,321000.0
2012-06-08 10:00:00,18.3,18.37,18.29,18.36,165000.0,15.001,15.0584,14.9928,15.0502,165000.0
2012-06-08 10:30:00,18.35,18.46,18.35,18.46,162000.0,15.042,15.1322,15.042,15.1322,162000.0
2012-06-08 11:00:00,18.45,18.47,18.39,18.41,249000.0,15.124,15.1404,15.0748,15.0912,249000.0
2012-06-08 11:30:00,18.42,18.45,18.41,18.42,195500.0,15.0994,15.124,15.0912,15.0994,195500.0
2012-06-08 12:00:00,18.41,18.45,18.41,18.44,220500.0,15.0912,15.124,15.0912,15.1158,220500.0
2012-06-08 12:30:00,18.44,18.49,18.44,18.49,141500.0,15.1158,15.1568,15.1158,15.1568,141500.0
2012-06-08 13:00:00,18.49,18.53,18.49,18.51,127000.0,15.1568,15.1895,15.1568,15.1731,127000.0
2012-06-08 13:30:00,18.51,18.53,18.49,18.51,112000.0,15.1731,15.1895,15.1568,15.1731,112000.0
2012-06-08 14:00:00,18.52,18.52,18.49,18.5,53500.0,15.1813,15.1813,15.1568,15.1649,53500.0
2012-06-08 14:30:00,18.5,18.53,18.5,18.5,286500.0,15.1649,15.1895,15.1649,15.1649,286500.0
2012-06-08 15:00:00,18.5,18.53,18.5,18.51,191500.0,15.1649,15.1895,15.1649,15.1731,191500.0
2012-06-08 15:30:00,18.51,18.55,18.5,18.53,411500.0,15.1731,15.2059,15.1649,15.1895,411500.0
2012-06-11 09:30:00,18.72,18.73,18.52,18.52,507500.0,15.3453,15.3535,15.1813,15.1813,507500.0
2012-06-11 10:00:00,18.52,18.53,18.43,18.46,231000.0,15.1813,15.1895,15.1076,15.1322,231000.0
2012-06-11 10:30:00,18.45,18.52,18.41,18.43,259500.0,15.124,15.1813,15.0912,15.1076,259500.0
2012-06-11 11:00:00,18.42,18.45,18.4,18.42,141000.0,15.0994,15.124,15.083,15.0994,141000.0
2012-06-11 11:30:00,18.43,18.47,18.37,18.44,188500.0,15.1076,15.1404,15.0584,15.1158,188500.0
2012-06-11 12:00:00,18.44,18.45,18.38,18.38,122000.0,15.1158,15.124,15.0666,15.0666,122000.0
2012-06-11 12:30:00,18.39,18.42,18.39,18.4,89500.0,15.0748,15.0994,15.0748,15.083,89500.0
2012-06-11 13:00:00,18.4,18.45,18.39,18.42,78000.0,15.083,15.124,15.0748,15.0994,78000.0
2012-06-11 13:30:00,18.43,18.43,18.37,18.37,60500.0,15.1076,15.1076,15.0584,15.0584,60500.0
2012-06-11 14:00:00,18.37,18.37,18.3,18.31,157000.0,15.0584,15.0584,15.001,15.0092,157000.0
2012-06-11 14:30:00,18.3,18.34,18.29,18.31,107000.0,15.001,15.0338,14.9928,15.0092,107000.0
2012-06-11 15:00:00,18.31,18.31,18.21,18.23,339500.0,15.0092,15.0092,14.9272,14.9436,339500.0
2012-06-11 15:30:00,18.24,18.28,18.15,18.17,336500.0,14.9518,14.9846,14.878,14.8944,336500.0
2012-06-12 09:30:00,18.25,18.3,18.22,18.25,260500.0,14.96,15.001,14.9354,14.96,260500.0
2012-06-12 10:00:00,18.25,18.31,18.15,18.19,279500.0,14.96,15.0092,14.878,14.9108,279500.0
2012-06-12 10:30:00,18.18,18.23,18.11,18.18,393500.0,14.9026,14.9436,14.8453,14.9026,393500.0
2012-06-12 11:00:00,18.19,18.35,18.19,18.34,384500.0,14.9108,15.042,14.9108,15.0338,384500.0
2012-06-12 11:30:00,18.34,18.35,18.25,18.25,125500.0,15.0338,15.042,14.96,14.96,125500.0
2012-06-12 12:00:00,18.25,18.27,18.2,18.23,251000.0,14.96,14.9764,14.919,14.9436,251000.0
2012-06-12 12:30:00,18.22,18.25,18.21,18.23,95500.0,14.9354,14.96,14.9272,14.9436,95500.0
2012-06-12 13:00:00,18.23,18.3,18.22,18.26,87500.0,14.9436,15.001,14.9354,14.9682,87500.0
2012-06-12 13:30:00,18.26,18.3,18.24,18.24,140000.0,14.9682,15.001,14.9518,14.9518,140000.0
2012-06-12 14:00:00,18.25,18.28,18.24,18.26,112500.0,14.96,14.9846,14.9518,14.9682,112500.0
2012-06-12 14:30:00,18.27,18.33,18.27,18.31,117500.0,14.9764,15.0256,14.9764,15.0092,117500.0
2012-06-12 15:00:00,18.31,18.33,18.28,18.32,196500.0,15.0092,15.0256,14.9846,15.0174,196500.0
2012-06-12 15:30:00,18.33,18.37,18.29,18.36,519500.0,15.0256,15.0584,14.9928,15.0502,519500.0
2012-06-13 09:30:00,18.3,18.3,18.16,18.18,616000.0,15.001,15.001,14.8862,14.9026,616000.0
2012-06-13 10:00:00,18.18,18.31,18.18,18.28,396000.0,14.9026,15.0092,14.9026,14.9846,396000.0
2012-06-13 10:30:00,18.3,18.39,18.29,18.37,107500.0,15.001,15.0748,14.9928,15.0584,107500.0
2012-06-13 11:00:00,18.37,18.37,18.31,18.32,183000.0,15.0584,15.0584,15.0092,15.0174,183000.0
2012-06-13 11:30:00,18.31,18.35,18.27,18.28,83000.0,15.0092,15.042,14.9764,14.9846,83000.0
2012-06-13 12:00:00,18.27,18.28,18.23,18.27,117500.0,14.9764,14.9846,14.9436,14.9764,117500.0
2012-06-13 12:30:00,18.29,18.37,18.28,18.33,96000.0,14.9928,15.0584,14.9846,15.0256,96000.0
2012-06-13 13:00:00,18.34,18.35,18.31,18.35,161500.0,15.0338,15.042,15.0092,15.042,161500.0
2012-06-13 13:30:00,18.35,18.36,18.26,18.26,173000.0,15.042,15.0502,14.9682,14.9682,173000.0
2012-06-13 14:00:00,18.26,18.28,18.23,18.24,98000.0,14.9682,14.9846,14.9436,14.9518,98000.0
2012-06-13 14:30:00,18.25,18.25,18.17,18.18,191500.0,14.96,14.96,14.8944,14.9026,191500.0
2012-06-13 15:00:00,18.18,18.19,18.06,18.07,358000.0,14.9026,14.9108,14.8043,14.8125,358000.0
2012-06-13 15:30:00,18.07,18.11,18.05,18.1,294500.0,14.8125,14.8453,14.7961,14.8371,294500.0
2012-06-14 09:30:00,18.14,18.24,18.07,18.24,252500.0,14.8698,14.9518,14.8125,14.9518,252500.0
2012-06-14 10:00:00,18.23,18.26,18.2,18.22,197500.0,14.9436,14.9682,14.919,14.9354,197500.0
2012-06-14 10:30:00,18.23,18.29,18.19,18.28,166000.0,14.9436,14.9928,14.9108,14.9846,166000.0
2012-06-14 11:00:00,18.28,18.3,18.26,18.29,170000.0,14.9846,15.001,14.9682,14.9928,170000.0
2012-06-14 11:30:00,18.3,18.3,18.26,18.26,98500.0,15.001,15.001,14.9682,14.9682,98500.0
2012-06-14 12:00:00,18.27,18.27,18.25,18.25,67500.0,14.9764,14.9764,14.96,14.96,67500.0
2012-06-14 12:30:00,18.24,18.28,18.24,18.28,80500.0,14.9518,14.9846,14.9518,14.9846,80500.0
2012-06-14 13:00:00,18.28,18.29,18.22,18.22,134500.0,14.9846,14.9928,14.9354,14.9354,134500.0
2012-06-14 13:30:00,18.22,18.25,18.22,18.23,91000.0,14.9354,14.96,14.9354,14.9436,91000.0
2012-06-14 14:00:00,18.23,18.24,18.17,18.17,159500.0,14.9436,14.9518,14.8944,14.8944,159500.0
2012-06-14 14:30:00,18.17,18.17,18.09,18.09,129500.0,14.8944,14.8944,14.8289,14.8289,129500.0
2012-06-14 15:00:00,18.1,18.3,18.09,18.15,521500.0,14.8371,15.001,14.8289,14.878,521500.0
2012-06-14 15:30:00,18.15,18.27,18.15,18.24,458500.0,14.878,14.9764,14.878,14.9518,458500.0
2012-06-15 09:30:00,18.28,18.3,18.24,18.29,428500.0,14.9846,15.001,14.9518,14.9928,428500.0
2012-06-15 10:00:00,18.3,18.34,18.28,18.29,245000.0,15.001,15.0338,14.9846,14.9928,245000.0
2012-06-15 10:30:00,18.29,18.34,18.27,18.32,197000.0,14.9928,15.0338,14.9764,15.0174,197000.0
2012-06-15 11:00:00,18.34,18.36,18.33,18.36,170000.0,15.0338,15.0502,15.0256,15.0502,170000.0
2012-06-15 11:30:00,18.36,18.38,18.35,18.35,83500.0,15.0502,15.0666,15.042,15.042,83500.0
2012-06-15 12:00:00,18.36,18.37,18.35,18.37,143500.0,15.0502,15.0584,15.042,15.0584,143500.0
2012-06-15 12:30:00,18.37,18.37,18.34,18.36,154500.0,15.0584,15.0584,15.0338,15.0502,154500.0
2012-06-15 13:00:00,18.37,18.4,18.36,18.38,172000.0,15.0584,15.083,15.0502,15.0666,172000.0
2012-06-15 13:30:00,18.38,18.4,18.38,18.4,177500.0,15.0666,15.083,15.0666,15.083,177500.0
2012-06-15 14:00:00,18.39,18.44,18.39,18.43,180500.0,15.0748,15.1158,15.0748,15.1076,180500.0
2012-06-15 14:30:00,18.43,18.46,18.42,18.43,186000.0,15.1076,15.1322,15.0994,15.1076,186000.0
2012-06-15 15:00:00,18.42,18.45,18.42,18.43,209500.0,15.0994,15.124,15.0994,15.1076,209500.0
2012-06-15 15:30:00,18.43,18.44,18.41,18.41,742000.0,15.1076,15.1158,15.0912,15.0912,742000.0
2012-06-18 09:30:00,18.32,18.41,18.26,18.41,283000.0,15.0174,15.0912,14.9682,15.0912,283000.0
2012-06-18 10:00:00,18.4,18.5,18.4,18.5,203500.0,15.083,15.1649,15.083,15.1649,203500.0
2012-06-18 10:30:00,18.5,18.56,18.46,18.49,190000.0,15.1649,15.2141,15.1322,15.1568,190000.0
2012-06-18 11:00:00,18.49,18.5,18.42,18.45,201500.0,15.1568,15.1649,15.0994,15.124,201500.0
2012-06-18 11:30:00,18.46,18.48,18.42,18.47,189000.0,15.1322,15.1486,15.0994,15.1404,189000.0
2012-06-18 12:00:00,18.45,18.48,18.44,18.47,136000.0,15.124,15.1486,15.1158,15.1404,136000.0
2012-06-18 12:30:00,18.47,18.51,18.45,18.46,69500.0,15.1404,15.1731,15.124,15.1322,69500.0
2012-06-18 13:00:00,18.47,18.54,18.46,18.53,109000.0,15.1404,15.1977,15.1322,15.1895,109000.0
2012-06-18 13:30:00,18.53,18.56,18.52,18.56,129500.0,15.1895,15.2141,15.1813,15.2141,129500.0
2012-06-18 14:00:00,18.56,18.59,18.54,18.56,163500.0,15.2141,15.2387,15.1977,15.2141,163500.0
2012-06-18 14:30:00,18.57,18.59,18.55,18.57,167000.0,15.2223,15.2387,15.2059,15.2223,167000.0
2012-06-18 15:00:00,18.57,18.58,18.51,18.55,249000.0,15.2223,15.2305,15.1731,15.2059,249000.0
2012-06-18 15:30:00,18.55,18.6,18.53,18.57,452000.0,15.2059,15.2469,15.1895,15.2223,452000.0
2012-06-19 09:30:00,18.62,18.68,18.58,18.68,304000.0,15.311,15.3604,15.2781,15.3604,304000.0
2012-06-19 10:00:00,18.68,18.75,18.67,18.73,407000.0,15.3604,15.4179,15.3522,15.4015,407000.0
2012-06-19 10:30:00,18.73,18.75,18.69,18.72,210000.0,15.4015,15.4179,15.3686,15.3933,210000.0
2012-06-19 11:00:00,18.73,18.74,18.68,18.7,151000.0,15.4015,15.4097,15.3604,15.3768,151000.0
2012-06-19 11:30:00,18.69,18.74,18.69,18.74,134000.0,15.3686,15.4097,15.3686,15.4097,134000.0
2012-06-19 12:00:00,18.74,18.75,18.72,18.73,60000.0,15.4097,15.4179,15.3933,15.4015,60000.0
2012-06-19 12:30:00,18.73,18.74,18.71,18.73,64500.0,15.4015,15.4097,15.385,15.4015,64500.0
2012-06-19 13:00:00,18.74,18.78,18.73,18.77,243000.0,15.4097,15.4426,15.4015,15.4344,243000.0
2012-06-19 13:30:00,18.78,18.8,18.77,18.78,123000.0,15.4426,15.4591,15.4344,15.4426,123000.0
2012-06-19 14:00:00,18.78,18.78,18.75,18.75,138000.0,15.4426,15.4426,15.4179,15.4179,138000.0
2012-06-19 14:30:00,18.75,18.75,18.69,18.74,300000.0,15.4179,15.4179,15.3686,15.4097,300000.0
2012-06-19 15:00:00,18.74,18.78,18.72,18.75,173000.0,15.4097,15.4426,15.3933,15.4179,173000.0
2012-06-19 15:30:00,18.75,18.76,18.72,18.72,270000.0,15.4179,15.4262,15.3933,15.3933,270000.0
2012-06-20 09:30:00,18.72,18.74,18.65,18.7,232000.0,15.3933,15.4097,15.3357,15.3768,232000.0
2012-06-20 10:00:00,18.73,18.74,18.67,18.73,138000.0,15.4015,15.4097,15.3522,15.4015,138000.0
2012-06-20 10:30:00,18.72,18.73,18.68,18.69,80000.0,15.3933,15.4015,15.3604,15.3686,80000.0
2012-06-20 11:00:00,18.68,18.73,18.68,18.71,86500.0,15.3604,15.4015,15.3604,15.385,86500.0
2012-06-20 11:30:00,18.72,18.73,18.7,18.7,132500.0,15.3933,15.4015,15.3768,15.3768,132500.0
2012-06-20 12:00:00,18.7,18.7,18.64,18.67,91500.0,15.3768,15.3768,15.3275,15.3522,91500.0
2012-06-20 12:30:00,18.68,18.74,18.58,18.73,243000.0,15.3604,15.4097,15.2781,15.4015,243000.0
2012-06-20 13:00:00,18.75,18.82,18.73,18.74,334500.0,15.4179,15.4755,15.4015,15.4097,334500.0
2012-06-20 13:30:00,18.75,18.76,18.7,18.74,172000.0,15.4179,15.4262,15.3768,15.4097,172000.0
2012-06-20 14:00:00,18.74,18.77,18.67,18.69,294000.0,15.4097,15.4344,15.3522,15.3686,294000.0
2012-06-20 14:30:00,18.7,18.73,18.63,18.66,758500.0,15.3768,15.4015,15.3193,15.3439,758500.0
2012-06-20 15:00:00,18.67,18.67,18.61,18.66,282000.0,15.3522,15.3522,15.3028,15.3439,282000.0
2012-06-20 15:30:00,18.66,18.71,18.63,18.7,452000.0,15.3439,15.385,15.3193,15.3768,452000.0
2012-06-21 09:30:00,18.7,18.72,18.6,18.62,174000.0,15.3768,15.3933,15.2946,15.311,174000.0
2012-06-21 10:00:00,18.61,18.61,18.51,18.53,252000.0,15.3028,15.3028,15.2206,15.237,252000.0
2012-06-21 10:30:00,18.53,18.59,18.52,18.56,79500.0,15.237,15.2864,15.2288,15.2617,79500.0
2012-06-21 11:00:00,18.56,18.56,18.42,18.43,269500.0,15.2617,15.2617,15.1466,15.1548,269500.0
2012-06-21 11:30:00,18.43,18.44,18.39,18.44,143000.0,15.1548,15.163,15.1219,15.163,143000.0
2012-06-21 12:00:00,18.45,18.45,18.32,18.32,219000.0,15.1712,15.1712,15.0644,15.0644,219000.0
2012-06-21 12:30:00,18.32,18.36,18.32,18.35,106000.0,15.0644,15.0972,15.0644,15.089,106000.0
2012-06-21 13:00:00,18.34,18.36,18.3,18.3,64000.0,15.0808,15.0972,15.0479,15.0479,64000.0
2012-06-21 13:30:00,18.29,18.31,18.25,18.28,139500.0,15.0397,15.0561,15.0068,15.0315,139500.0
2012-06-21 14:00:00,18.27,18.28,18.2,18.23,207500.0,15.0232,15.0315,14.9657,14.9903,207500.0
2012-06-21 14:30:00,18.24,18.27,18.22,18.25,106500.0,14.9986,15.0232,14.9821,15.0068,106500.0
2012-06-21 15:00:00,18.25,18.26,18.17,18.22,171500.0,15.0068,15.015,14.941,14.9821,171500.0
2012-06-21 15:30:00,18.21,18.24,18.18,18.2,321000.0,14.9739,14.9986,14.9492,14.9657,321000.0
2012-06-22 09:30:00,18.28,18.29,18.18,18.23,359500.0,15.0315,15.0397,14.9492,14.9903,359500.0
2012-06-22 10:00:00,18.23,18.29,18.2,18.2,318500.0,14.9903,15.0397,14.9657,14.9657,318500.0
2012-06-22 10:30:00,18.2,18.24,18.17,18.24,114500.0,14.9657,14.9986,14.941,14.9986,114500.0
2012-06-22 11:00:00,18.23,18.26,18.22,18.22,117500.0,14.9903,15.015,14.9821,14.9821,117500.0
2012-06-22 11:30:00,18.21,18.25,18.21,18.23,103500.0,14.9739,15.0068,14.9739,14.9903,103500.0
2012-06-22 12:00:00,18.24,18.24,18.21,18.23,112000.0,14.9986,14.9986,14.9739,14.9903,112000.0
2012-06-22 12:30:00,18.24,18.24,18.22,18.23,65000.0,14.9986,14.9986,14.9821,14.9903,65000.0
2012-06-22 13:00:00,18.23,18.24,18.22,18.24,64500.0,14.9903,14.9986,14.9821,14.9986,64500.0
2012-06-22 13:30:00,18.24,18.27,18.24,18.26,31000.0,14.9986,15.0232,14.9986,15.015,31000.0
2012-06-22 14:00:00,18.26,18.28,18.26,18.28,154500.0,15.015,15.0315,15.015,15.0315,154500.0
2012-06-22 14:30:00,18.28,18.32,18.28,18.32,68000.0,15.0315,15.0644,15.0315,15.0644,68000.0
2012-06-22 15:00:00,18.33,18.34,18.3,18.31,60500.0,15.0726,15.0808,15.0479,15.0561,60500.0
2012-06-22 15:30:00,18.31,18.34,18.29,18.29,543000.0,15.0561,15.0808,15.0397,15.0397,543000.0
2012-06-25 09:30:00,18.05,18.06,17.96,18.0,461500.0,14.8423,14.8506,14.7683,14.8012,461500.0
2012-06-25 10:00:00,17.99,18.03,17.92,17.93,210500.0,14.793,14.8259,14.7354,14.7437,210500.0
2012-06-25 10:30:00,17.92,17.97,17.92,17.94,175500.0,14.7354,14.7766,14.7354,14.7519,175500.0
2012-06-25 11:00:00,17.94,17.95,17.91,17.92,140500.0,14.7519,14.7601,14.7272,14.7354,140500.0
2012-06-25 11:30:00,17.92,17.92,17.88,17.89,163000.0,14.7354,14.7354,14.7025,14.7108,163000.0
2012-06-25 12:00:00,17.88,17.93,17.87,17.91,196500.0,14.7025,14.7437,14.6943,14.7272,196500.0
2012-06-25 12:30:00,17.91,17.93,17.9,17.9,61500.0,14.7272,14.7437,14.719,14.719,61500.0
2012-06-25 13:00:00,17.9,17.93,17.89,17.93,442000.0,14.719,14.7437,14.7108,14.7437,442000.0
2012-06-25 13:30:00,17.92,17.96,17.92,17.95,199500.0,14.7354,14.7683,14.7354,14.7601,199500.0
2012-06-25 14:00:00,17.95,17.98,17.94,17.96,211500.0,14.7601,14.7848,14.7519,14.7683,211500.0
2012-06-25 14:30:00,17.95,17.95,17.92,17.93,93500.0,14.7601,14.7601,14.7354,14.7437,93500.0
2012-06-25 15:00:00,17.93,17.99,17.92,17.98,209500.0,14.7437,14.793,14.7354,14.7848,209500.0
2012-06-25 15:30:00,17.97,18.0,17.96,17.96,414000.0,14.7766,14.8012,14.7683,14.7683,414000.0
2012-06-26 09:30:00,18.01,18.07,17.97,17.97,288500.0,14.8094,14.8588,14.7766,14.7766,288500.0
2012-06-26 10:00:00,17.98,18.05,17.92,17.94,182500.0,14.7848,14.8423,14.7354,14.7519,182500.0
2012-06-26 10:30:00,17.94,17.96,17.89,17.94,182500.0,14.7519,14.7683,14.7108,14.7519,182500.0
2012-06-26 11:00:00,17.95,17.99,17.88,17.94,108000.0,14.7601,14.793,14.7025,14.7519,108000.0
2012-06-26 11:30:00,17.94,18.01,17.94,17.99,52500.0,14.7519,14.8094,14.7519,14.793,52500.0
2012-06-26 12:00:00,18.0,18.03,17.99,18.01,196500.0,14.8012,14.8259,14.793,14.8094,196500.0
2012-06-26 12:30:00,18.01,18.08,18.01,18.05,143000.0,14.8094,14.867,14.8094,14.8423,143000.0
2012-06-26 13:00:00,18.05,18.06,18.03,18.05,94000.0,14.8423,14.8506,14.8259,14.8423,94000.0
2012-06-26 13:30:00,18.04,18.06,18.02,18.06,76000.0,14.8341,14.8506,14.8177,14.8506,76000.0
2012-06-26 14:00:00,18.06,18.14,18.06,18.13,120000.0,14.8506,14.9163,14.8506,14.9081,120000.0
2012-06-26 14:30:00,18.12,18.13,18.07,18.1,184500.0,14.8999,14.9081,14.8588,14.8834,184500.0
2012-06-26 15:00:00,18.1,18.13,18.09,18.1,269000.0,14.8834,14.9081,14.8752,14.8834,269000.0
2012-06-26 15:30:00,18.1,18.13,18.07,18.08,430500.0,14.8834,14.9081,14.8588,14.867,430500.0
2012-06-27 09:30:00,18.14,18.18,18.08,18.13,460500.0,14.9163,14.9492,14.867,14.9081,460500.0
2012-06-27 10:00:00,18.13,18.22,18.11,18.2,285500.0,14.9081,14.9821,14.8917,14.9657,285500.0
2012-06-27 10:30:00,18.2,18.2,18.14,18.17,118000.0,14.9657,14.9657,14.9163,14.941,118000.0
2012-06-27 11:00:00,18.18,18.19,18.14,18.17,450500.0,14.9492,14.9575,14.9163,14.941,450500.0
2012-06-27 11:30:00,18.17,18.24,18.17,18.22,123500.0,14.941,14.9986,14.941,14.9821,123500.0
2012-06-27 12:00:00,18.22,18.26,18.22,18.25,149500.0,14.9821,15.015,14.9821,15.0068,149500.0
2012-06-27 12:30:00,18.24,18.25,18.22,18.23,94000.0,14.9986,15.0068,14.9821,14.9903,94000.0
2012-06-27 13:00:00,18.22,18.25,18.2,18.2,145000.0,14.9821,15.0068,14.9657,14.9657,145000.0
2012-06-27 13:30:00,18.2,18.2,18.17,18.19,40500.0,14.9657,14.9657,14.941,14.9575,40500.0
2012-06-27 14:00:00,18.19,18.19,18.16,18.17,101500.0,14.9575,14.9575,14.9328,14.941,101500.0
2012-06-27 14:30:00,18.17,18.2,18.17,18.18,135000.0,14.941,14.9657,14.941,14.9492,135000.0
2012-06-27 15:00:00,18.18,18.25,18.18,18.25,226500.0,14.9492,15.0068,14.9492,15.0068,226500.0
2012-06-27 15:30:00,18.25,18.28,18.23,18.24,329500.0,15.0068,15.0315,14.9903,14.9986,329500.0
2012-06-28 09:30:00,18.1,18.2,18.05,18.17,201500.0,14.8834,14.9657,14.8423,14.941,201500.0
2012-06-28 10:00:00,18.16,18.21,18.09,18.11,347000.0,14.9328,14.9739,14.8752,14.8917,347000.0
2012-06-28 10:30:00,18.11,18.11,18.02,18.05,302000.0,14.8917,14.8917,14.8177,14.8423,302000.0
2012-06-28 11:00:00,18.05,18.11,18.03,18.1,144500.0,14.8423,14.8917,14.8259,14.8834,144500.0
2012-06-28 11:30:00,18.11,18.13,18.09,18.1,90500.0,14.8917,14.9081,14.8752,14.8834,90500.0
2012-06-28 12:00:00,18.1,18.11,18.06,18.07,165500.0,14.8834,14.8917,14.8506,14.8588,165500.0
2012-06-28 12:30:00,18.07,18.09,18.05,18.09,73000.0,14.8588,14.8752,14.8423,14.8752,73000.0
2012-06-28 13:00:00,18.08,18.09,18.06,18.08,66000.0,14.867,14.8752,14.8506,14.867,66000.0
2012-06-28 13:30:00,18.08,18.08,18.04,18.08,128000.0,14.867,14.867,14.8341,14.867,128000.0
2012-06-28 14:00:00,18.07,18.07,18.03,18.04,281000.0,14.8588,14.8588,14.8259,14.8341,281000.0
2012-06-28 14:30:00,18.03,18.07,18.02,18.07,480500.0,14.8259,14.8588,14.8177,14.8588,480500.0
2012-06-28 15:00:00,18.06,18.13,18.06,18.12,345500.0,14.8506,14.9081,14.8506,14.8999,345500.0
2012-06-28 15:30:00,18.13,18.29,18.12,18.29,858500.0,14.9081,15.0397,14.8999,15.0397,858500.0
2012-06-29 09:30:00,18.69,18.71,18.61,18.64,365000.0,15.3686,15.385,15.3028,15.3275,365000.0
2012-06-29 10:00:00,18.65,18.74,18.64,18.73,369000.0,15.3357,15.4097,15.3275,15.4015,369000.0
2012-06-29 10:30:00,18.72,18.73,18.7,18.73,94500.0,15.3933,15.4015,15.3768,15.4015,94500.0
2012-06-29 11:00:00,18.73,18.75,18.72,18.75,140500.0,15.4015,15.4179,15.3933,15.4179,140500.0
2012-06-29 11:30:00,18.75,18.75,18.73,18.74,146500.0,15.4179,15.4179,15.4015,15.4097,146500.0
2012-06-29 12:00:00,18.75,18.75,18.73,18.75,111000.0,15.4179,15.4179,15.4015,15.4179,111000.0
2012-06-29 12:30:00,18.75,18.76,18.74,18.76,108000.0,15.4179,15.4262,15.4097,15.4262,108000.0
2012-06-29 13:00:00,18.76,18.8,18.76,18.79,131500.0,15.4262,15.4591,15.4262,15.4508,131500.0
2012-06-29 13:30:00,18.79,18.8,18.78,18.8,305500.0,15.4508,15.4591,15.4426,15.4591,305500.0
2012-06-29 14:00:00,18.8,18.83,18.78,18.82,133000.0,15.4591,15.4837,15.4426,15.4755,133000.0
2012-06-29 14:30:00,18.82,18.82,18.79,18.82,212500.0,15.4755,15.4755,15.4508,15.4755,212500.0
2012-06-29 15:00:00,18.81,18.81,18.78,18.78,157000.0,15.4673,15.4673,15.4426,15.4426,157000.0
2012-06-29 15:30:00,18.78,18.82,18.77,18.82,615000.0,15.4426,15.4755,15.4344,15.4755,615000.0
2012-07-02 09:30:00,18.91,18.97,18.88,18.88,951000.0,15.5495,15.5988,15.5248,15.5248,951000.0
2012-07-02 10:00:00,18.88,18.88,18.77,18.84,927500.0,15.5248,15.5248,15.4344,15.4919,927500.0
2012-07-02 10:30:00,18.83,18.88,18.81,18.85,276500.0,15.4837,15.5248,15.4673,15.5002,276500.0
2012-07-02 11:00:00,18.85,18.85,18.8,18.81,180500.0,15.5002,15.5002,15.4591,15.4673,180500.0
2012-07-02 11:30:00,18.82,18.86,18.81,18.81,149500.0,15.4755,15.5084,15.4673,15.4673,149500.0
2012-07-02 12:00:00,18.81,18.85,18.8,18.83,345000.0,15.4673,15.5002,15.4591,15.4837,345000.0
2012-07-02 12:30:00,18.84,18.88,18.83,18.86,421500.0,15.4919,15.5248,15.4837,15.5084,421500.0
2012-07-02 13:00:00,18.86,18.86,18.83,18.84,222000.0,15.5084,15.5084,15.4837,15.4919,222000.0
2012-07-02 13:30:00,18.84,18.85,18.82,18.82,204500.0,15.4919,15.5002,15.4755,15.4755,204500.0
2012-07-02 14:00:00,18.83,18.87,18.8,18.86,257000.0,15.4837,15.5166,15.4591,15.5084,257000.0
2012-07-02 14:30:00,18.86,18.87,18.84,18.86,277000.0,15.5084,15.5166,15.4919,15.5084,277000.0
2012-07-02 15:00:00,18.86,18.87,18.84,18.87,498500.0,15.5084,15.5166,15.4919,15.5166,498500.0
2012-07-02 15:30:00,18.87,18.95,18.86,18.94,616500.0,15.5166,15.5824,15.5084,15.5742,616500.0
2012-07-03 09:30:00,18.95,19.05,18.95,19.04,595000.0,15.5824,15.6646,15.5824,15.6564,595000.0
2012-07-03 10:00:00,19.05,19.08,19.04,19.05,856000.0,15.6646,15.6893,15.6564,15.6646,856000.0
2012-07-03 10:30:00,19.06,19.1,19.06,19.08,490000.0,15.6728,15.7057,15.6728,15.6893,490000.0
2012-07-03 11:00:00,19.09,19.15,19.08,19.15,668000.0,15.6975,15.7469,15.6893,15.7469,668000.0
2012-07-03 11:30:00,19.15,19.17,19.14,19.16,1809500.0,15.7469,15.7633,15.7386,15.7551,1809500.0
2012-07-03 12:00:00,19.16,19.17,19.12,19.13,132500.0,15.7551,15.7633,15.7222,15.7304,132500.0
2012-07-03 12:30:00,19.13,19.15,19.11,19.15,374000.0,15.7304,15.7469,15.714,15.7469,374000.0
2012-07-05 09:30:00,19.15,19.18,19.06,19.07,450000.0,15.7469,15.7715,15.6728,15.6811,450000.0
2012-07-05 10:00:00,19.06,19.11,19.02,19.1,416000.0,15.6728,15.714,15.64,15.7057,416000.0
2012-07-05 10:30:00,19.11,19.17,19.11,19.16,203500.0,15.714,15.7633,15.714,15.7551,203500.0
2012-07-05 11:00:00,19.16,19.21,19.16,19.19,214000.0,15.7551,15.7962,15.7551,15.7797,214000.0
2012-07-05 11:30:00,19.19,19.2,19.15,19.19,240500.0,15.7797,15.788,15.7469,15.7797,240500.0
2012-07-05 12:00:00,19.19,19.2,19.17,19.18,151000.0,15.7797,15.788,15.7633,15.7715,151000.0
2012-07-05 12:30:00,19.18,19.18,19.16,19.18,126000.0,15.7715,15.7715,15.7551,15.7715,126000.0
2012-07-05 13:00:00,19.18,19.2,19.18,19.19,225500.0,15.7715,15.788,15.7715,15.7797,225500.0
2012-07-05 13:30:00,19.2,19.23,19.17,19.22,132500.0,15.788,15.8126,15.7633,15.8044,132500.0
2012-07-05 14:00:00,19.21,19.23,19.2,19.21,100500.0,15.7962,15.8126,15.788,15.7962,100500.0
2012-07-05 14:30:00,19.21,19.21,19.18,19.19,84500.0,15.7962,15.7962,15.7715,15.7797,84500.0
2012-07-05 15:00:00,19.19,19.2,19.15,19.18,226000.0,15.7797,15.788,15.7469,15.7715,226000.0
2012-07-05 15:30:00,19.18,19.19,19.15,19.16,571500.0,15.7715,15.7797,15.7469,15.7551,571500.0
2012-07-06 09:30:00,18.98,18.99,18.93,18.95,377500.0,15.6071,15.6153,15.5659,15.5824,377500.0
2012-07-06 10:00:00,18.95,18.96,18.89,18.93,241500.0,15.5824,15.5906,15.5331,15.5659,241500.0
2012-07-06 10:30:00,18.94,18.94,18.89,18.9,104000.0,15.5742,15.5742,15.5331,15.5413,104000.0
2012-07-06 11:00:00,18.89,18.91,18.87,18.87,224500.0,15.5331,15.5495,15.5166,15.5166,224500.0
2012-07-06 11:30:00,18.87,18.89,18.85,18.86,70000.0,15.5166,15.5331,15.5002,15.5084,70000.0
2012-07-06 12:00:00,18.86,18.87,18.84,18.86,370500.0,15.5084,15.5166,15.4919,15.5084,370500.0
2012-07-06 12:30:00,18.85,18.9,18.85,18.89,349000.0,15.5002,15.5413,15.5002,15.5331,349000.0
2012-07-06 13:00:00,18.89,18.9,18.86,18.86,190000.0,15.5331,15.5413,15.5084,15.5084,190000.0
2012-07-06 13:30:00,18.87,18.87,18.85,18.86,217500.0,15.5166,15.5166,15.5002,15.5084,217500.0
2012-07-06 14:00:00,18.86,18.86,18.84,18.85,551500.0,15.5084,15.5084,15.4919,15.5002,551500.0
2012-07-06 14:30:00,18.85,18.88,18.85,18.87,245000.0,15.5002,15.5248,15.5002,15.5166,245000.0
2012-07-06 15:00:00,18.86,18.92,18.85,18.92,227000.0,15.5084,15.5577,15.5002,15.5577,227000.0
2012-07-06 15:30:00,18.92,18.94,18.91,18.94,433500.0,15.5577,15.5742,15.5495,15.5742,433500.0
2012-07-09 09:30:00,18.92,18.94,18.82,18.83,278500.0,15.5577,15.5742,15.4755,15.4837,278500.0
2012-07-09 10:00:00,18.83,18.84,18.78,18.8,154500.0,15.4837,15.4919,15.4426,15.4591,154500.0
2012-07-09 10:30:00,18.8,18.88,18.78,18.85,146500.0,15.4591,15.5248,15.4426,15.5002,146500.0
2012-07-09 11:00:00,18.85,18.85,18.82,18.83,52000.0,15.5002,15.5002,15.4755,15.4837,52000.0
2012-07-09 11:30:00,18.82,18.82,18.79,18.79,120500.0,15.4755,15.4755,15.4508,15.4508,120500.0
2012-07-09 12:00:00,18.78,18.84,18.78,18.82,97000.0,15.4426,15.4919,15.4426,15.4755,97000.0
2012-07-09 12:30:00,18.83,18.83,18.8,18.81,141500.0,15.4837,15.4837,15.4591,15.4673,141500.0
2012-07-09 13:00:00,18.81,18.86,18.8,18.86,160000.0,15.4673,15.5084,15.4591,15.5084,160000.0
2012-07-09 13:30:00,18.86,18.88,18.85,18.86,56500.0,15.5084,15.5248,15.5002,15.5084,56500.0
2012-07-09 14:00:00,18.86,18.86,18.82,18.82,95500.0,15.5084,15.5084,15.4755,15.4755,95500.0
2012-07-09 14:30:00,18.83,18.84,18.8,18.82,116500.0,15.4837,15.4919,15.4591,15.4755,116500.0
2012-07-09 15:00:00,18.82,18.85,18.82,18.83,107500.0,15.4755,15.5002,15.4755,15.4837,107500.0
2012-07-09 15:30:00,18.84,18.87,18.82,18.87,167500.0,15.4919,15.5166,15.4755,15.5166,167500.0
2012-07-10 09:30:00,18.99,19.02,18.93,18.93,222000.0,15.6153,15.64,15.5659,15.5659,222000.0
2012-07-10 10:00:00,18.92,18.93,18.83,18.88,368000.0,15.5577,15.5659,15.4837,15.5248,368000.0
2012-07-10 10:30:00,18.88,18.9,18.81,18.83,163500.0,15.5248,15.5413,15.4673,15.4837,163500.0
2012-07-10 11:00:00,18.82,18.83,18.78,18.82,120500.0,15.4755,15.4837,15.4426,15.4755,120500.0
2012-07-10 11:30:00,18.81,18.83,18.8,18.82,89000.0,15.4673,15.4837,15.4591,15.4755,89000.0
2012-07-10 12:00:00,18.82,18.83,18.81,18.82,113000.0,15.4755,15.4837,15.4673,15.4755,113000.0
2012-07-10 12:30:00,18.82,18.84,18.81,18.81,91000.0,15.4755,15.4919,15.4673,15.4673,91000.0
2012-07-10 13:00:00,18.81,18.83,18.77,18.78,156000.0,15.4673,15.4837,15.4344,15.4426,156000.0
2012-07-10 13:30:00,18.78,18.78,18.73,18.74,169000.0,15.4426,15.4426,15.4015,15.4097,169000.0
2012-07-10 14:00:00,18.74,18.75,18.66,18.66,184000.0,15.4097,15.4179,15.3439,15.3439,184000.0
2012-07-10 14:30:00,18.66,18.67,18.61,18.62,176000.0,15.3439,15.3522,15.3028,15.311,176000.0
2012-07-10 15:00:00,18.62,18.66,18.6,18.6,282000.0,15.311,15.3439,15.2946,15.2946,282000.0
2012-07-10 15:30:00,18.6,18.68,18.59,18.67,536500.0,15.2946,15.3604,15.2864,15.3522,536500.0
2012-07-11 09:30:00,18.69,18.72,18.63,18.68,241500.0,15.3686,15.3933,15.3193,15.3604,241500.0
2012-07-11 10:00:00,18.7,18.74,18.66,18.66,91000.0,15.3768,15.4097,15.3439,15.3439,91000.0
2012-07-11 10:30:00,18.67,18.67,18.59,18.6,119500.0,15.3522,15.3522,15.2864,15.2946,119500.0
2012-07-11 11:00:00,18.59,18.65,18.58,18.59,286000.0,15.2864,15.3357,15.2781,15.2864,286000.0
2012-07-11 11:30:00,18.58,18.62,18.58,18.61,212500.0,15.2781,15.311,15.2781,15.3028,212500.0
2012-07-11 12:00:00,18.63,18.64,18.6,18.6,116500.0,15.3193,15.3275,15.2946,15.2946,116500.0
2012-07-11 12:30:00,18.6,18.63,18.6,18.62,644500.0,15.2946,15.3193,15.2946,15.311,644500.0
2012-07-11 13:00:00,18.62,18.62,18.58,18.59,108500.0,15.311,15.311,15.2781,15.2864,108500.0
2012-07-11 13:30:00,18.59,18.61,18.58,18.61,38500.0,15.2864,15.3028,15.2781,15.3028,38500.0
2012-07-11 14:00:00,18.61,18.63,18.51,18.53,227500.0,15.3028,15.3193,15.2206,15.237,227500.0
2012-07-11 14:30:00,18.52,18.56,18.5,18.54,259000.0,15.2288,15.2617,15.2124,15.2453,259000.0
2012-07-11 15:00:00,18.55,18.57,18.53,18.55,324000.0,15.2535,15.2699,15.237,15.2535,324000.0
2012-07-11 15:30:00,18.54,18.64,18.53,18.62,497000.0,15.2453,15.3275,15.237,15.311,497000.0
2012-07-12 09:30:00,18.48,18.5,18.34,18.37,462000.0,15.1959,15.2124,15.0808,15.1055,462000.0
2012-07-12 10:00:00,18.36,18.38,18.34,18.36,127000.0,15.0972,15.1137,15.0808,15.0972,127000.0
2012-07-12 10:30:00,18.36,18.37,18.32,18.37,101500.0,15.0972,15.1055,15.0644,15.1055,101500.0
2012-07-12 11:00:00,18.36,18.42,18.36,18.42,154500.0,15.0972,15.1466,15.0972,15.1466,154500.0
2012-07-12 11:30:00,18.41,18.48,18.4,18.47,194000.0,15.1384,15.1959,15.1301,15.1877,194000.0
2012-07-12 12:00:00,18.47,18.48,18.44,18.45,55500.0,15.1877,15.1959,15.163,15.1712,55500.0
2012-07-12 12:30:00,18.46,18.47,18.43,18.47,115500.0,15.1795,15.1877,15.1548,15.1877,115500.0
2012-07-12 13:00:00,18.46,18.56,18.45,18.52,113500.0,15.1795,15.2617,15.1712,15.2288,113500.0
2012-07-12 13:30:00,18.53,18.58,18.52,18.52,106000.0,15.237,15.2781,15.2288,15.2288,106000.0
2012-07-12 14:00:00,18.53,18.56,18.51,18.55,256000.0,15.237,15.2617,15.2206,15.2535,256000.0
2012-07-12 14:30:00,18.55,18.58,18.54,18.56,137500.0,15.2535,15.2781,15.2453,15.2617,137500.0
2012-07-12 15:00:00,18.55,18.62,18.55,18.6,176500.0,15.2535,15.311,15.2535,15.2946,176500.0
2012-07-12 15:30:00,18.6,18.63,18.54,18.56,444500.0,15.2946,15.3193,15.2453,15.2617,444500.0
2012-07-13 09:30:00,18.63,18.75,18.61,18.75,188000.0,15.3193,15.4179,15.3028,15.4179,188000.0
2012-07-13 10:00:00,18.76,18.81,18.74,18.78,202500.0,15.4262,15.4673,15.4097,15.4426,202500.0
2012-07-13 10:30:00,18.79,18.8,18.78,18.78,112500.0,15.4508,15.4591,15.4426,15.4426,112500.0
2012-07-13 11:00:00,18.79,18.8,18.77,18.8,144500.0,15.4508,15.4591,15.4344,15.4591,144500.0
2012-07-13 11:30:00,18.8,18.83,18.8,18.82,85500.0,15.4591,15.4837,15.4591,15.4755,85500.0
2012-07-13 12:00:00,18.82,18.84,18.81,18.82,307000.0,15.4755,15.4919,15.4673,15.4755,307000.0
2012-07-13 12:30:00,18.82,18.83,18.81,18.81,122500.0,15.4755,15.4837,15.4673,15.4673,122500.0
2012-07-13 13:00:00,18.81,18.82,18.79,18.79,90000.0,15.4673,15.4755,15.4508,15.4508,90000.0
2012-07-13 13:30:00,18.79,18.81,18.79,18.8,46000.0,15.4508,15.4673,15.4508,15.4591,46000.0
2012-07-13 14:00:00,18.8,18.81,18.79,18.81,82000.0,15.4591,15.4673,15.4508,15.4673,82000.0
2012-07-13 14:30:00,18.8,18.82,18.8,18.81,846000.0,15.4591,15.4755,15.4591,15.4673,846000.0
2012-07-13 15:00:00,18.81,18.85,18.81,18.82,609500.0,15.4673,15.5002,15.4673,15.4755,609500.0
2012-07-13 15:30:00,18.83,18.85,18.82,18.83,1139000.0,15.4837,15.5002,15.4755,15.4837,1139000.0
2012-07-16 09:30:00,18.79,18.79,18.65,18.66,374000.0,15.4508,15.4508,15.3357,15.3439,374000.0
2012-07-16 10:00:00,18.65,18.72,18.62,18.72,262500.0,15.3357,15.3933,15.311,15.3933,262500.0
2012-07-16 10:30:00,18.72,18.75,18.72,18.73,72000.0,15.3933,15.4179,15.3933,15.4015,72000.0
2012-07-16 11:00:00,18.72,18.8,18.71,18.78,159500.0,15.3933,15.4591,15.385,15.4426,159500.0
2012-07-16 11:30:00,18.78,18.78,18.74,18.74,74500.0,15.4426,15.4426,15.4097,15.4097,74500.0
2012-07-16 12:00:00,18.75,18.77,18.72,18.72,69000.0,15.4179,15.4344,15.3933,15.3933,69000.0
2012-07-16 12:30:00,18.73,18.74,18.7,18.74,100000.0,15.4015,15.4097,15.3768,15.4097,100000.0
2012-07-16 13:00:00,18.73,18.74,18.72,18.73,85000.0,15.4015,15.4097,15.3933,15.4015,85000.0
2012-07-16 13:30:00,18.74,18.76,18.73,18.76,219500.0,15.4097,15.4262,15.4015,15.4262,219500.0
2012-07-16 14:00:00,18.75,18.79,18.75,18.78,317500.0,15.4179,15.4508,15.4179,15.4426,317500.0
2012-07-16 14:30:00,18.78,18.78,18.73,18.74,62500.0,15.4426,15.4426,15.4015,15.4097,62500.0
2012-07-16 15:00:00,18.74,18.76,18.74,18.75,280500.0,15.4097,15.4262,15.4097,15.4179,280500.0
2012-07-16 15:30:00,18.74,18.75,18.7,18.73,366500.0,15.4097,15.4179,15.3768,15.4015,366500.0
2012-07-17 09:30:00,18.82,18.85,18.71,18.74,225000.0,15.4755,15.5002,15.385,15.4097,225000.0
2012-07-17 10:00:00,18.75,18.75,18.63,18.68,350000.0,15.4179,15.4179,15.3193,15.3604,350000.0
2012-07-17 10:30:00,18.67,18.7,18.55,18.62,289000.0,15.3522,15.3768,15.2535,15.311,289000.0
2012-07-17 11:00:00,18.62,18.67,18.61,18.65,100000.0,15.311,15.3522,15.3028,15.3357,100000.0
2012-07-17 11:30:00,18.65,18.77,18.65,18.77,215500.0,15.3357,15.4344,15.3357,15.4344,215500.0
2012-07-17 12:00:00,18.77,18.8,18.77,18.79,119000.0,15.4344,15.4591,15.4344,15.4508,119000.0
2012-07-17 12:30:00,18.79,18.81,18.77,18.77,108500.0,15.4508,15.4673,15.4344,15.4344,108500.0
2012-07-17 13:00:00,18.77,18.83,18.77,18.82,66500.0,15.4344,15.4837,15.4344,15.4755,66500.0
2012-07-17 13:30:00,18.83,18.84,18.82,18.83,163500.0,15.4837,15.4919,15.4755,15.4837,163500.0
2012-07-17 14:00:00,18.82,18.84,18.82,18.83,73000.0,15.4755,15.4919,15.4755,15.4837,73000.0
2012-07-17 14:30:00,18.84,18.86,18.82,18.84,90000.0,15.4919,15.5084,15.4755,15.4919,90000.0
2012-07-17 15:00:00,18.85,18.85,18.82,18.82,201000.0,15.5002,15.5002,15.4755,15.4755,201000.0
2012-07-17 15:30:00,18.82,18.85,18.8,18.84,239500.0,15.4755,15.5002,15.4591,15.4919,239500.0
2012-07-18 09:30:00,18.79,18.95,18.76,18.92,211000.0,15.4508,15.5824,15.4262,15.5577,211000.0
2012-07-18 10:00:00,18.92,18.96,18.91,18.93,212500.0,15.5577,15.5906,15.5495,15.5659,212500.0
2012-07-18 10:30:00,18.93,18.98,18.9,18.98,177500.0,15.5659,15.6071,15.5413,15.6071,177500.0
2012-07-18 11:00:00,18.98,18.98,18.94,18.95,109500.0,15.6071,15.6071,15.5742,15.5824,109500.0
2012-07-18 11:30:00,18.95,19.0,18.95,18.99,149000.0,15.5824,15.6235,15.5824,15.6153,149000.0
2012-07-18 12:00:00,18.99,19.02,18.99,19.01,121000.0,15.6153,15.64,15.6153,15.6317,121000.0
2012-07-18 12:30:00,19.01,19.02,19.0,19.02,97500.0,15.6317,15.64,15.6235,15.64,97500.0
2012-07-18 13:00:00,19.02,19.03,19.0,19.01,88000.0,15.64,15.6482,15.6235,15.6317,88000.0
2012-07-18 13:30:00,19.01,19.01,18.96,18.98,244500.0,15.6317,15.6317,15.5906,15.6071,244500.0
2012-07-18 14:00:00,18.98,19.0,18.98,18.99,57000.0,15.6071,15.6235,15.6071,15.6153,57000.0
2012-07-18 14:30:00,18.99,18.99,18.91,18.94,139500.0,15.6153,15.6153,15.5495,15.5742,139500.0
2012-07-18 15:00:00,18.95,18.99,18.95,18.97,150500.0,15.5824,15.6153,15.5824,15.5988,150500.0
2012-07-18 15:30:00,18.98,18.99,18.96,18.97,350000.0,15.6071,15.6153,15.5906,15.5988,350000.0
2012-07-19 09:30:00,19.04,19.07,19.01,19.05,520500.0,15.6564,15.6811,15.6317,15.6646,520500.0
2012-07-19 10:00:00,19.04,19.04,18.91,18.97,585000.0,15.6564,15.6564,15.5495,15.5988,585000.0
2012-07-19 10:30:00,18.97,19.01,18.94,18.99,578500.0,15.5988,15.6317,15.5742,15.6153,578500.0
2012-07-19 11:00:00,19.0,19.01,18.98,18.99,317500.0,15.6235,15.6317,15.6071,15.6153,317500.0
2012-07-19 11:30:00,18.99,19.01,18.98,19.0,92000.0,15.6153,15.6317,15.6071,15.6235,92000.0
2012-07-19 12:00:00,19.0,19.06,18.99,19.05,209000.0,15.6235,15.6728,15.6153,15.6646,209000.0
2012-07-19 12:30:00,19.04,19.05,19.0,19.0,51500.0,15.6564,15.6646,15.6235,15.6235,51500.0
2012-07-19 13:00:00,19.0,19.03,19.0,19.01,84500.0,15.6235,15.6482,15.6235,15.6317,84500.0
2012-07-19 13:30:00,19.01,19.01,18.93,18.95,122500.0,15.6317,15.6317,15.5659,15.5824,122500.0
2012-07-19 14:00:00,18.95,18.98,18.95,18.98,113000.0,15.5824,15.6071,15.5824,15.6071,113000.0
2012-07-19 14:30:00,18.98,19.02,18.97,19.0,175000.0,15.6071,15.64,15.5988,15.6235,175000.0
2012-07-19 15:00:00,19.0,19.02,18.97,18.99,178500.0,15.6235,15.64,15.5988,15.6153,178500.0
2012-07-19 15:30:00,18.99,19.02,18.98,18.98,501500.0,15.6153,15.64,15.6071,15.6071,501500.0
2012-07-20 09:30:00,18.83,18.87,18.79,18.83,321000.0,15.4837,15.5166,15.4508,15.4837,321000.0
2012-07-20 10:00:00,18.81,18.87,18.81,18.84,72500.0,15.4673,15.5166,15.4673,15.4919,72500.0
2012-07-20 10:30:00,18.83,18.86,18.79,18.86,119500.0,15.4837,15.5084,15.4508,15.5084,119500.0
2012-07-20 11:00:00,18.84,18.91,18.83,18.85,150000.0,15.4919,15.5495,15.4837,15.5002,150000.0
2012-07-20 11:30:00,18.86,18.87,18.83,18.86,266000.0,15.5084,15.5166,15.4837,15.5084,266000.0
2012-07-20 12:00:00,18.85,18.86,18.81,18.82,97500.0,15.5002,15.5084,15.4673,15.4755,97500.0
2012-07-20 12:30:00,18.81,18.81,18.78,18.81,134000.0,15.4673,15.4673,15.4426,15.4673,134000.0
2012-07-20 13:00:00,18.81,18.82,18.78,18.8,72000.0,15.4673,15.4755,15.4426,15.4591,72000.0
2012-07-20 13:30:00,18.8,18.82,18.79,18.82,103000.0,15.4591,15.4755,15.4508,15.4755,103000.0
2012-07-20 14:00:00,18.81,18.83,18.79,18.8,100000.0,15.4673,15.4837,15.4508,15.4591,100000.0
2012-07-20 14:30:00,18.79,18.81,18.78,18.79,119000.0,15.4508,15.4673,15.4426,15.4508,119000.0
2012-07-20 15:00:00,18.79,18.8,18.79,18.8,73500.0,15.4508,15.4591,15.4508,15.4591,73500.0
2012-07-20 15:30:00,18.8,18.81,18.77,18.78,223000.0,15.4591,15.4673,15.4344,15.4426,223000.0
2012-07-23 09:30:00,18.47,18.47,18.34,18.4,370500.0,15.1877,15.1877,15.0808,15.1301,370500.0
2012-07-23 10:00:00,18.4,18.41,18.37,18.4,308500.0,15.1301,15.1384,15.1055,15.1301,308500.0
2012-07-23 10:30:00,18.39,18.46,18.38,18.45,62500.0,15.1219,15.1795,15.1137,15.1712,62500.0
2012-07-23 11:00:00,18.46,18.52,18.45,18.51,137000.0,15.1795,15.2288,15.1712,15.2206,137000.0
2012-07-23 11:30:00,18.52,18.52,18.46,18.48,169500.0,15.2288,15.2288,15.1795,15.1959,169500.0
2012-07-23 12:00:00,18.49,18.49,18.45,18.46,39500.0,15.2041,15.2041,15.1712,15.1795,39500.0
2012-07-23 12:30:00,18.46,18.51,18.46,18.5,64000.0,15.1795,15.2206,15.1795,15.2124,64000.0
2012-07-23 13:00:00,18.49,18.52,18.49,18.51,76000.0,15.2041,15.2288,15.2041,15.2206,76000.0
2012-07-23 13:30:00,18.52,18.53,18.51,18.53,130000.0,15.2288,15.237,15.2206,15.237,130000.0
2012-07-23 14:00:00,18.54,18.55,18.52,18.52,59000.0,15.2453,15.2535,15.2288,15.2288,59000.0
2012-07-23 14:30:00,18.52,18.53,18.51,18.51,222500.0,15.2288,15.237,15.2206,15.2206,222500.0
2012-07-23 15:00:00,18.5,18.59,18.49,18.59,289500.0,15.2124,15.2864,15.2041,15.2864,289500.0
2012-07-23 15:30:00,18.59,18.6,18.54,18.55,334500.0,15.2864,15.2946,15.2453,15.2535,334500.0
2012-07-24 09:30:00,18.58,18.58,18.43,18.46,399500.0,15.2781,15.2781,15.1548,15.1795,399500.0
2012-07-24 10:00:00,18.47,18.47,18.38,18.39,178500.0,15.1877,15.1877,15.1137,15.1219,178500.0
2012-07-24 10:30:00,18.38,18.43,18.37,18.39,71500.0,15.1137,15.1548,15.1055,15.1219,71500.0
2012-07-24 11:00:00,18.39,18.43,18.36,18.39,154500.0,15.1219,15.1548,15.0972,15.1219,154500.0
2012-07-24 11:30:00,18.39,18.4,18.32,18.32,128500.0,15.1219,15.1301,15.0644,15.0644,128500.0
2012-07-24 12:00:00,18.31,18.31,18.25,18.26,305500.0,15.0561,15.0561,15.0068,15.015,305500.0
2012-07-24 12:30:00,18.27,18.3,18.26,18.3,112000.0,15.0232,15.0479,15.015,15.0479,112000.0
2012-07-24 13:00:00,18.29,18.3,18.27,18.27,118000.0,15.0397,15.0479,15.0232,15.0232,118000.0
2012-07-24 13:30:00,18.26,18.29,18.24,18.27,81500.0,15.015,15.0397,14.9986,15.0232,81500.0
2012-07-24 14:00:00,18.27,18.27,18.2,18.2,134500.0,15.0232,15.0232,14.9657,14.9657,134500.0
2012-07-24 14:30:00,18.2,18.23,18.18,18.2,331500.0,14.9657,14.9903,14.9492,14.9657,331500.0
2012-07-24 15:00:00,18.2,18.25,18.17,18.25,322000.0,14.9657,15.0068,14.941,15.0068,322000.0
2012-07-24 15:30:00,18.25,18.29,18.21,18.29,345500.0,15.0068,15.0397,14.9739,15.0397,345500.0
2012-07-25 09:30:00,18.35,18.43,18.3,18.33,680000.0,15.089,15.1548,15.0479,15.0726,680000.0
2012-07-25 10:00:00,18.33,18.33,18.25,18.28,176500.0,15.0726,15.0726,15.0068,15.0315,176500.0
2012-07-25 10:30:00,18.29,18.32,18.22,18.23,440000.0,15.0397,15.0644,14.9821,14.9903,440000.0
2012-07-25 11:00:00,18.24,18.3,18.23,18.28,147500.0,14.9986,15.0479,14.9903,15.0315,147500.0
2012-07-25 11:30:00,18.28,18.3,18.26,18.27,85000.0,15.0315,15.0479,15.015,15.0232,85000.0
2012-07-25 12:00:00,18.27,18.29,18.26,18.26,73000.0,15.0232,15.0397,15.015,15.015,73000.0
2012-07-25 12:30:00,18.26,18.31,18.26,18.28,31500.0,15.015,15.0561,15.015,15.0315,31500.0
2012-07-25 13:00:00,18.29,18.34,18.29,18.33,112500.0,15.0397,15.0808,15.0397,15.0726,112500.0
2012-07-25 13:30:00,18.34,18.37,18.32,18.35,409000.0,15.0808,15.1055,15.0644,15.089,409000.0
2012-07-25 14:00:00,18.35,18.37,18.33,18.36,88000.0,15.089,15.1055,15.0726,15.0972,88000.0
2012-07-25 14:30:00,18.36,18.38,18.35,18.35,130000.0,15.0972,15.1137,15.089,15.089,130000.0
2012-07-25 15:00:00,18.35,18.35,18.29,18.31,205500.0,15.089,15.089,15.0397,15.0561,205500.0
2012-07-25 15:30:00,18.31,18.31,18.27,18.31,410000.0,15.0561,15.0561,15.0232,15.0561,410000.0
2012-07-26 09:30:00,18.6,18.67,18.57,18.58,484500.0,15.2946,15.3522,15.2699,15.2781,484500.0
2012-07-26 10:00:00,18.57,18.62,18.55,18.58,242500.0,15.2699,15.311,15.2535,15.2781,242500.0
2012-07-26 10:30:00,18.58,18.59,18.48,18.51,189500.0,15.2781,15.2864,15.1959,15.2206,189500.0
2012-07-26 11:00:00,18.5,18.52,18.47,18.5,146500.0,15.2124,15.2288,15.1877,15.2124,146500.0
2012-07-26 11:30:00,18.5,18.52,18.45,18.46,108500.0,15.2124,15.2288,15.1712,15.1795,108500.0
2012-07-26 12:00:00,18.46,18.47,18.44,18.47,77000.0,15.1795,15.1877,15.163,15.1877,77000.0
2012-07-26 12:30:00,18.46,18.47,18.43,18.47,112500.0,15.1795,15.1877,15.1548,15.1877,112500.0
2012-07-26 13:00:00,18.47,18.51,18.47,18.5,118000.0,15.1877,15.2206,15.1877,15.2124,118000.0
2012-07-26 13:30:00,18.5,18.52,18.46,18.47,107500.0,15.2124,15.2288,15.1795,15.1877,107500.0
2012-07-26 14:00:00,18.47,18.5,18.46,18.49,264500.0,15.1877,15.2124,15.1795,15.2041,264500.0
2012-07-26 14:30:00,18.49,18.55,18.48,18.54,125500.0,15.2041,15.2535,15.1959,15.2453,125500.0
2012-07-26 15:00:00,18.54,18.56,18.53,18.56,163500.0,15.2453,15.2617,15.237,15.2617,163500.0
2012-07-26 15:30:00,18.56,18.61,18.55,18.58,521500.0,15.2617,15.3028,15.2535,15.2781,521500.0
2012-07-27 09:30:00,18.7,18.73,18.63,18.72,464000.0,15.3768,15.4015,15.3193,15.3933,464000.0
2012-07-27 10:00:00,18.73,18.76,18.72,18.74,1726000.0,15.4015,15.4262,15.3933,15.4097,1726000.0
2012-07-27 10:30:00,18.74,18.82,18.73,18.82,236000.0,15.4097,15.4755,15.4015,15.4755,236000.0
2012-07-27 11:00:00,18.83,18.85,18.82,18.83,221500.0,15.4837,15.5002,15.4755,15.4837,221500.0
2012-07-27 11:30:00,18.83,18.85,18.82,18.85,206000.0,15.4837,15.5002,15.4755,15.5002,206000.0
2012-07-27 12:00:00,18.85,18.87,18.83,18.87,234500.0,15.5002,15.5166,15.4837,15.5166,234500.0
2012-07-27 12:30:00,18.88,18.89,18.87,18.88,121000.0,15.5248,15.5331,15.5166,15.5248,121000.0
2012-07-27 13:00:00,18.88,18.97,18.88,18.97,194500.0,15.5248,15.5988,15.5248,15.5988,194500.0
2012-07-27 13:30:00,18.97,19.05,18.96,18.99,300000.0,15.5988,15.6646,15.5906,15.6153,300000.0
2012-07-27 14:00:00,18.99,18.99,18.94,18.95,143000.0,15.6153,15.6153,15.5742,15.5824,143000.0
2012-07-27 14:30:00,18.96,18.99,18.96,18.99,245500.0,15.5906,15.6153,15.5906,15.6153,245500.0
2012-07-27 15:00:00,18.99,19.02,18.98,19.02,184500.0,15.6153,15.64,15.6071,15.64,184500.0
2012-07-27 15:30:00,19.02,19.03,18.95,18.97,376000.0,15.64,15.6482,15.5824,15.5988,376000.0
2012-07-30 09:30:00,18.98,19.05,18.95,19.03,657500.0,15.6071,15.6646,15.5824,15.6482,657500.0
2012-07-30 10:00:00,19.03,19.06,18.98,19.02,428500.0,15.6482,15.6728,15.6071,15.64,428500.0
2012-07-30 10:30:00,19.01,19.01,18.91,18.91,306500.0,15.6317,15.6317,15.5495,15.5495,306500.0
2012-07-30 11:00:00,18.91,18.96,18.88,18.9,151000.0,15.5495,15.5906,15.5248,15.5413,151000.0
2012-07-30 11:30:00,18.9,18.91,18.87,18.89,311000.0,15.5413,15.5495,15.5166,15.5331,311000.0
2012-07-30 12:00:00,18.88,18.88,18.86,18.87,73000.0,15.5248,15.5248,15.5084,15.5166,73000.0
2012-07-30 12:30:00,18.87,18.91,18.86,18.89,72000.0,15.5166,15.5495,15.5084,15.5331,72000.0
2012-07-30 13:00:00,18.88,18.92,18.88,18.91,45500.0,15.5248,15.5577,15.5248,15.5495,45500.0
2012-07-30 13:30:00,18.9,18.93,18.88,18.9,53500.0,15.5413,15.5659,15.5248,15.5413,53500.0
2012-07-30 14:00:00,18.89,18.91,18.87,18.91,75000.0,15.5331,15.5495,15.5166,15.5495,75000.0
2012-07-30 14:30:00,18.91,18.93,18.91,18.92,140000.0,15.5495,15.5659,15.5495,15.5577,140000.0
2012-07-30 15:00:00,18.92,18.93,18.89,18.92,158000.0,15.5577,15.5659,15.5331,15.5577,158000.0
2012-07-30 15:30:00,18.94,18.94,18.9,18.92,347500.0,15.5742,15.5742,15.5413,15.5577,347500.0
2012-07-31 09:30:00,18.9,18.98,18.85,18.92,704500.0,15.5413,15.6071,15.5002,15.5577,704500.0
2012-07-31 10:00:00,18.93,18.95,18.84,18.93,142500.0,15.5659,15.5824,15.4919,15.5659,142500.0
2012-07-31 10:30:00,18.93,18.94,18.89,18.9,186000.0,15.5659,15.5742,15.5331,15.5413,186000.0
2012-07-31 11:00:00,18.9,18.95,18.89,18.93,259500.0,15.5413,15.5824,15.5331,15.5659,259500.0
2012-07-31 11:30:00,18.92,18.92,18.88,18.9,256000.0,15.5577,15.5577,15.5248,15.5413,256000.0
2012-07-31 12:00:00,18.9,18.9,18.81,18.85,494500.0,15.5413,15.5413,15.4673,15.5002,494500.0
2012-07-31 12:30:00,18.84,18.85,18.81,18.82,537000.0,15.4919,15.5002,15.4673,15.4755,537000.0
2012-07-31 13:00:00,18.82,18.85,18.8,18.85,606500.0,15.4755,15.5002,15.4591,15.5002,606500.0
2012-07-31 13:30:00,18.85,18.85,18.82,18.82,493500.0,15.5002,15.5002,15.4755,15.4755,493500.0
2012-07-31 14:00:00,18.82,18.87,18.81,18.86,499500.0,15.4755,15.5166,15.4673,15.5084,499500.0
2012-07-31 14:30:00,18.86,18.87,18.84,18.84,525500.0,15.5084,15.5166,15.4919,15.4919,525500.0
2012-07-31 15:00:00,18.83,18.84,18.81,18.83,601500.0,15.4837,15.4919,15.4673,15.4837,601500.0
2012-07-31 15:30:00,18.84,18.84,18.79,18.81,997500.0,15.4919,15.4919,15.4508,15.4673,997500.0
2012-08-01 09:30:00,18.86,18.92,18.79,18.8,1137000.0,15.5084,15.5577,15.4508,15.4591,1137000.0
2012-08-01 10:00:00,18.8,18.84,18.75,18.78,419500.0,15.4591,15.4919,15.4179,15.4426,419500.0
2012-08-01 10:30:00,18.79,18.81,18.76,18.79,533000.0,15.4508,15.4673,15.4262,15.4508,533000.0
2012-08-01 11:00:00,18.8,18.8,18.72,18.75,283000.0,15.4591,15.4591,15.3933,15.4179,283000.0
2012-08-01 11:30:00,18.75,18.76,18.73,18.75,134000.0,15.4179,15.4262,15.4015,15.4179,134000.0
2012-08-01 12:00:00,18.75,18.76,18.74,18.75,324000.0,15.4179,15.4262,15.4097,15.4179,324000.0
2012-08-01 12:30:00,18.75,18.77,18.75,18.77,171500.0,15.4179,15.4344,15.4179,15.4344,171500.0
2012-08-01 13:00:00,18.77,18.79,18.74,18.74,170500.0,15.4344,15.4508,15.4097,15.4097,170500.0
2012-08-01 13:30:00,18.74,18.76,18.73,18.73,111500.0,15.4097,15.4262,15.4015,15.4015,111500.0
2012-08-01 14:00:00,18.72,18.74,18.64,18.74,397000.0,15.3933,15.4097,15.3275,15.4097,397000.0
2012-08-01 14:30:00,18.74,18.74,18.66,18.69,162000.0,15.4097,15.4097,15.3439,15.3686,162000.0
2012-08-01 15:00:00,18.68,18.73,18.67,18.73,204000.0,15.3604,15.4015,15.3522,15.4015,204000.0
2012-08-01 15:30:00,18.72,18.72,18.62,18.63,404500.0,15.3933,15.3933,15.311,15.3193,404500.0
2012-08-02 09:30:00,18.45,18.58,18.42,18.57,654500.0,15.1712,15.2781,15.1466,15.2699,654500.0
2012-08-02 10:00:00,18.57,18.66,18.54,18.65,790500.0,15.2699,15.3439,15.2453,15.3357,790500.0
2012-08-02 10:30:00,18.64,18.65,18.53,18.54,354000.0,15.3275,15.3357,15.237,15.2453,354000.0
2012-08-02 11:00:00,18.54,18.55,18.45,18.5,288000.0,15.2453,15.2535,15.1712,15.2124,288000.0
2012-08-02 11:30:00,18.49,18.5,18.4,18.44,263000.0,15.2041,15.2124,15.1301,15.163,263000.0
2012-08-02 12:00:00,18.44,18.45,18.42,18.42,234500.0,15.163,15.1712,15.1466,15.1466,234500.0
2012-08-02 12:30:00,18.42,18.43,18.38,18.43,239500.0,15.1466,15.1548,15.1137,15.1548,239500.0
2012-08-02 13:00:00,18.43,18.44,18.41,18.42,161000.0,15.1548,15.163,15.1384,15.1466,161000.0
2012-08-02 13:30:00,18.42,18.43,18.4,18.4,675000.0,15.1466,15.1548,15.1301,15.1301,675000.0
2012-08-02 14:00:00,18.39,18.41,18.38,18.4,657500.0,15.1219,15.1384,15.1137,15.1301,657500.0
2012-08-02 14:30:00,18.4,18.47,18.4,18.45,246500.0,15.1301,15.1877,15.1301,15.1712,246500.0
2012-08-02 15:00:00,18.45,18.49,18.45,18.46,372000.0,15.1712,15.2041,15.1712,15.1795,372000.0
2012-08-02 15:30:00,18.46,18.52,18.46,18.51,490000.0,15.1795,15.2288,15.1795,15.2206,490000.0
2012-08-03 09:30:00,18.81,18.89,18.79,18.87,386500.0,15.4673,15.5331,15.4508,15.5166,386500.0
2012-08-03 10:00:00,18.87,18.91,18.87,18.9,188500.0,15.5166,15.5495,15.5166,15.5413,188500.0
2012-08-03 10:30:00,18.9,18.9,18.85,18.87,65500.0,15.5413,15.5413,15.5002,15.5166,65500.0
2012-08-03 11:00:00,18.87,18.92,18.87,18.91,85000.0,15.5166,15.5577,15.5166,15.5495,85000.0
2012-08-03 11:30:00,18.92,18.95,18.91,18.95,190500.0,15.5577,15.5824,15.5495,15.5824,190500.0
2012-08-03 12:00:00,18.95,18.96,18.91,18.94,142000.0,15.5824,15.5906,15.5495,15.5742,142000.0
2012-08-03 12:30:00,18.93,18.94,18.9,18.91,580500.0,15.5659,15.5742,15.5413,15.5495,580500.0
2012-08-03 13:00:00,18.91,18.93,18.91,18.92,291500.0,15.5495,15.5659,15.5495,15.5577,291500.0
2012-08-03 13:30:00,18.91,18.93,18.91,18.92,78000.0,15.5495,15.5659,15.5495,15.5577,78000.0
2012-08-03 14:00:00,18.92,18.94,18.92,18.92,170000.0,15.5577,15.5742,15.5577,15.5577,170000.0
2012-08-03 14:30:00,18.92,18.92,18.91,18.91,259000.0,15.5577,15.5577,15.5495,15.5495,259000.0
2012-08-03 15:00:00,18.91,18.93,18.9,18.9,165000.0,15.5495,15.5659,15.5413,15.5413,165000.0
2012-08-03 15:30:00,18.89,18.91,18.85,18.88,420000.0,15.5331,15.5495,15.5002,15.5248,420000.0
2012-08-06 09:30:00,18.92,19.05,18.9,19.01,205000.0,15.5577,15.6646,15.5413,15.6317,205000.0
2012-08-06 10:00:00,19.01,19.05,19.0,19.02,129500.0,15.6317,15.6646,15.6235,15.64,129500.0
2012-08-06 10:30:00,19.02,19.04,19.0,19.01,100000.0,15.64,15.6564,15.6235,15.6317,100000.0
2012-08-06 11:00:00,19.01,19.03,18.98,18.98,190500.0,15.6317,15.6482,15.6071,15.6071,190500.0
2012-08-06 11:30:00,18.98,19.01,18.97,19.01,84000.0,15.6071,15.6317,15.5988,15.6317,84000.0
2012-08-06 12:00:00,19.0,19.01,18.99,19.01,93500.0,15.6235,15.6317,15.6153,15.6317,93500.0
2012-08-06 12:30:00,19.01,19.03,19.0,19.03,194500.0,15.6317,15.6482,15.6235,15.6482,194500.0
2012-08-06 13:00:00,19.03,19.03,19.02,19.03,24500.0,15.6482,15.6482,15.64,15.6482,24500.0
2012-08-06 13:30:00,19.03,19.04,19.01,19.02,65000.0,15.6482,15.6564,15.6317,15.64,65000.0
2012-08-06 14:00:00,19.02,19.04,19.02,19.04,146000.0,15.64,15.6564,15.64,15.6564,146000.0
2012-08-06 14:30:00,19.04,19.05,19.03,19.04,302500.0,15.6564,15.6646,15.6482,15.6564,302500.0
2012-08-06 15:00:00,19.04,19.05,19.02,19.04,84000.0,15.6564,15.6646,15.64,15.6564,84000.0
2012-08-06 15:30:00,19.04,19.04,18.97,18.98,577500.0,15.6564,15.6564,15.5988,15.6071,577500.0
2012-08-07 09:30:00,19.11,19.14,19.08,19.12,277500.0,15.714,15.7386,15.6893,15.7222,277500.0
2012-08-07 10:00:00,19.12,19.19,19.1,19.17,252500.0,15.7222,15.7797,15.7057,15.7633,252500.0
2012-08-07 10:30:00,19.17,19.19,19.16,19.17,345000.0,15.7633,15.7797,15.7551,15.7633,345000.0
2012-08-07 11:00:00,19.18,19.18,19.14,19.17,169000.0,15.7715,15.7715,15.7386,15.7633,169000.0
2012-08-07 11:30:00,19.17,19.25,19.17,19.25,169500.0,15.7633,15.8291,15.7633,15.8291,169500.0
2012-08-07 12:00:00,19.25,19.26,19.23,19.25,166500.0,15.8291,15.8373,15.8126,15.8291,166500.0
2012-08-07 12:30:00,19.25,19.27,19.24,19.25,112000.0,15.8291,15.8455,15.8209,15.8291,112000.0
2012-08-07 13:00:00,19.25,19.25,19.23,19.24,93500.0,15.8291,15.8291,15.8126,15.8209,93500.0
2012-08-07 13:30:00,19.24,19.25,19.23,19.23,80500.0,15.8209,15.8291,15.8126,15.8126,80500.0
2012-08-07 14:00:00,19.23,19.23,19.2,19.2,151500.0,15.8126,15.8126,15.788,15.788,151500.0
2012-08-07 14:30:00,19.21,19.22,19.2,19.2,254000.0,15.7962,15.8044,15.788,15.788,254000.0
2012-08-07 15:00:00,19.2,19.21,19.17,19.2,388500.0,15.788,15.7962,15.7633,15.788,388500.0
2012-08-07 15:30:00,19.19,19.2,19.16,19.16,434500.0,15.7797,15.788,15.7551,15.7551,434500.0
2012-08-08 09:30:00,19.09,19.19,19.09,19.18,3163000.0,15.6975,15.7797,15.6975,15.7715,3163000.0
2012-08-08 10:00:00,19.18,19.2,19.17,19.18,1670000.0,15.7715,15.788,15.7633,15.7715,1670000.0
2012-08-08 10:30:00,19.18,19.18,19.14,19.15,652000.0,15.7715,15.7715,15.7386,15.7469,652000.0
2012-08-08 11:00:00,19.14,19.22,19.14,19.22,837500.0,15.7386,15.8044,15.7386,15.8044,837500.0
2012-08-08 11:30:00,19.22,19.23,19.19,19.19,183000.0,15.8044,15.8126,15.7797,15.7797,183000.0
2012-08-08 12:00:00,19.18,19.2,19.18,19.19,88500.0,15.7715,15.788,15.7715,15.7797,88500.0
2012-08-08 12:30:00,19.18,19.18,19.14,19.17,151000.0,15.7715,15.7715,15.7386,15.7633,151000.0
2012-08-08 13:00:00,19.17,19.19,19.16,19.18,122000.0,15.7633,15.7797,15.7551,15.7715,122000.0
2012-08-08 13:30:00,19.18,19.2,19.17,19.18,194000.0,15.7715,15.788,15.7633,15.7715,194000.0
2012-08-08 14:00:00,19.18,19.19,19.15,19.16,217000.0,15.7715,15.7797,15.7469,15.7551,217000.0
2012-08-08 14:30:00,19.16,19.17,19.14,19.15,106500.0,15.7551,15.7633,15.7386,15.7469,106500.0
2012-08-08 15:00:00,19.15,19.19,19.14,19.18,218500.0,15.7469,15.7797,15.7386,15.7715,218500.0
2012-08-08 15:30:00,19.18,19.2,19.17,19.18,306000.0,15.7715,15.788,15.7633,15.7715,306000.0
2012-08-09 09:30:00,19.18,19.25,19.16,19.21,183000.0,15.7715,15.8291,15.7551,15.7962,183000.0
2012-08-09 10:00:00,19.21,19.28,19.21,19.24,100000.0,15.7962,15.8538,15.7962,15.8209,100000.0
2012-08-09 10:30:00,19.25,19.28,19.24,19.26,215500.0,15.8291,15.8538,15.8209,15.8373,215500.0
2012-08-09 11:00:00,19.27,19.29,19.26,19.27,53000.0,15.8455,15.862,15.8373,15.8455,53000.0
2012-08-09 11:30:00,19.27,19.27,19.18,19.19,184500.0,15.8455,15.8455,15.7715,15.7797,184500.0
2012-08-09 12:00:00,19.19,19.21,19.18,19.19,112000.0,15.7797,15.7962,15.7715,15.7797,112000.0
2012-08-09 12:30:00,19.2,19.24,19.19,19.24,131500.0,15.788,15.8209,15.7797,15.8209,131500.0
2012-08-09 13:00:00,19.24,19.25,19.22,19.22,69000.0,15.8209,15.8291,15.8044,15.8044,69000.0
2012-08-09 13:30:00,19.23,19.23,19.21,19.22,88500.0,15.8126,15.8126,15.7962,15.8044,88500.0
2012-08-09 14:00:00,19.22,19.23,19.21,19.23,93500.0,15.8044,15.8126,15.7962,15.8126,93500.0
2012-08-09 14:30:00,19.23,19.25,19.23,19.25,75500.0,15.8126,15.8291,15.8126,15.8291,75500.0
2012-08-09 15:00:00,19.25,19.26,19.23,19.24,116500.0,15.8291,15.8373,15.8126,15.8209,116500.0
2012-08-09 15:30:00,19.24,19.25,19.21,19.22,261500.0,15.8209,15.8291,15.7962,15.8044,261500.0
2012-08-10 09:30:00,19.15,19.2,19.13,19.15,204500.0,15.7469,15.788,15.7304,15.7469,204500.0
2012-08-10 10:00:00,19.15,19.19,19.13,19.15,87000.0,15.7469,15.7797,15.7304,15.7469,87000.0
2012-08-10 10:30:00,19.16,19.19,19.16,19.17,62500.0,15.7551,15.7797,15.7551,15.7633,62500.0
2012-08-10 11:00:00,19.17,19.17,19.1,19.17,264000.0,15.7633,15.7633,15.7057,15.7633,264000.0
2012-08-10 11:30:00,19.17,19.19,19.15,19.18,119000.0,15.7633,15.7797,15.7469,15.7715,119000.0
2012-08-10 12:00:00,19.18,19.19,19.15,19.16,63000.0,15.7715,15.7797,15.7469,15.7551,63000.0
2012-08-10 12:30:00,19.16,19.16,19.14,19.15,226000.0,15.7551,15.7551,15.7386,15.7469,226000.0
2012-08-10 13:00:00,19.15,19.16,19.14,19.16,105000.0,15.7469,15.7551,15.7386,15.7551,105000.0
2012-08-10 13:30:00,19.17,19.2,19.17,19.19,331500.0,15.7633,15.788,15.7633,15.7797,331500.0
2012-08-10 14:00:00,19.19,19.2,19.18,19.2,226000.0,15.7797,15.788,15.7715,15.788,226000.0
2012-08-10 14:30:00,19.2,19.2,19.19,19.2,87000.0,15.788,15.788,15.7797,15.788,87000.0
2012-08-10 15:00:00,19.2,19.22,19.19,19.21,70000.0,15.788,15.8044,15.7797,15.7962,70000.0
2012-08-10 15:30:00,19.21,19.25,19.21,19.23,292000.0,15.7962,15.8291,15.7962,15.8126,292000.0
2012-08-13 09:30:00,19.22,19.25,19.2,19.2,180500.0,15.8044,15.8291,15.788,15.788,180500.0
2012-08-13 10:00:00,19.21,19.23,19.11,19.12,93000.0,15.7962,15.8126,15.714,15.7222,93000.0
2012-08-13 10:30:00,19.12,19.13,19.09,19.09,187500.0,15.7222,15.7304,15.6975,15.6975,187500.0
2012-08-13 11:00:00,19.09,19.09,19.04,19.08,259000.0,15.6975,15.6975,15.6564,15.6893,259000.0
2012-08-13 11:30:00,19.08,19.1,19.07,19.1,262500.0,15.6893,15.7057,15.6811,15.7057,262500.0
2012-08-13 12:00:00,19.09,19.09,19.06,19.06,127000.0,15.6975,15.6975,15.6728,15.6728,127000.0
2012-08-13 12:30:00,19.06,19.11,19.06,19.11,87000.0,15.6728,15.714,15.6728,15.714,87000.0
2012-08-13 13:00:00,19.12,19.13,19.1,19.11,51500.0,15.7222,15.7304,15.7057,15.714,51500.0
2012-08-13 13:30:00,19.11,19.16,19.11,19.15,74000.0,15.714,15.7551,15.714,15.7469,74000.0
2012-08-13 14:00:00,19.14,19.18,19.14,19.18,108500.0,15.7386,15.7715,15.7386,15.7715,108500.0
2012-08-13 14:30:00,19.18,19.2,19.16,19.19,236000.0,15.7715,15.788,15.7551,15.7797,236000.0
2012-08-13 15:00:00,19.19,19.19,19.16,19.16,127500.0,15.7797,15.7797,15.7551,15.7551,127500.0
2012-08-13 15:30:00,19.16,19.2,19.16,19.2,426500.0,15.7551,15.788,15.7551,15.788,426500.0
2012-08-14 09:30:00,19.29,19.31,19.2,19.21,533500.0,15.862,15.8784,15.788,15.7962,533500.0
2012-08-14 10:00:00,19.21,19.24,19.19,19.2,129500.0,15.7962,15.8209,15.7797,15.788,129500.0
2012-08-14 10:30:00,19.21,19.24,19.19,19.23,169000.0,15.7962,15.8209,15.7797,15.8126,169000.0
2012-08-14 11:00:00,19.23,19.25,19.22,19.24,242000.0,15.8126,15.8291,15.8044,15.8209,242000.0
2012-08-14 11:30:00,19.25,19.27,19.24,19.25,239500.0,15.8291,15.8455,15.8209,15.8291,239500.0
2012-08-14 12:00:00,19.26,19.26,19.24,19.25,162500.0,15.8373,15.8373,15.8209,15.8291,162500.0
2012-08-14 12:30:00,19.25,19.25,19.19,19.21,149500.0,15.8291,15.8291,15.7797,15.7962,149500.0
2012-08-14 13:00:00,19.21,19.22,19.19,19.2,57500.0,15.7962,15.8044,15.7797,15.788,57500.0
2012-08-14 13:30:00,19.2,19.21,19.2,19.2,266000.0,15.788,15.7962,15.788,15.788,266000.0
2012-08-14 14:00:00,19.21,19.22,19.2,19.21,116500.0,15.7962,15.8044,15.788,15.7962,116500.0
2012-08-14 14:30:00,19.21,19.22,19.2,19.22,48500.0,15.7962,15.8044,15.788,15.8044,48500.0
2012-08-14 15:00:00,19.22,19.22,19.18,19.19,95000.0,15.8044,15.8044,15.7715,15.7797,95000.0
2012-08-14 15:30:00,19.19,19.19,19.12,19.17,579000.0,15.7797,15.7797,15.7222,15.7633,579000.0
2012-08-15 09:30:00,19.16,19.24,19.14,19.22,315500.0,15.7551,15.8209,15.7386,15.8044,315500.0
2012-08-15 10:00:00,19.23,19.26,19.22,19.24,138500.0,15.8126,15.8373,15.8044,15.8209,138500.0
2012-08-15 10:30:00,19.24,19.25,19.2,19.24,84500.0,15.8209,15.8291,15.788,15.8209,84500.0
2012-08-15 11:00:00,19.24,19.27,19.23,19.23,90000.0,15.8209,15.8455,15.8126,15.8126,90000.0
2012-08-15 11:30:00,19.24,19.27,19.24,19.27,73000.0,15.8209,15.8455,15.8209,15.8455,73000.0
2012-08-15 12:00:00,19.27,19.28,19.26,19.27,42500.0,15.8455,15.8538,15.8373,15.8455,42500.0
2012-08-15 12:30:00,19.27,19.28,19.27,19.27,60000.0,15.8455,15.8538,15.8455,15.8455,60000.0
2012-08-15 13:00:00,19.28,19.28,19.26,19.26,136500.0,15.8538,15.8538,15.8373,15.8373,136500.0
2012-08-15 13:30:00,19.27,19.27,19.26,19.26,29500.0,15.8455,15.8455,15.8373,15.8373,29500.0
2012-08-15 14:00:00,19.25,19.26,19.24,19.26,88000.0,15.8291,15.8373,15.8209,15.8373,88000.0
2012-08-15 14:30:00,19.26,19.3,19.26,19.28,108500.0,15.8373,15.8702,15.8373,15.8538,108500.0
2012-08-15 15:00:00,19.28,19.29,19.26,19.27,125500.0,15.8538,15.862,15.8373,15.8455,125500.0
2012-08-15 15:30:00,19.27,19.29,19.26,19.29,431500.0,15.8455,15.862,15.8373,15.862,431500.0
2012-08-16 09:30:00,19.29,19.34,19.28,19.28,531000.0,15.862,15.9031,15.8538,15.8538,531000.0
2012-08-16 10:00:00,19.28,19.31,19.26,19.3,122000.0,15.8538,15.8784,15.8373,15.8702,122000.0
2012-08-16 10:30:00,19.31,19.36,19.31,19.36,184000.0,15.8784,15.9195,15.8784,15.9195,184000.0
2012-08-16 11:00:00,19.36,19.38,19.35,19.38,118500.0,15.9195,15.936,15.9113,15.936,118500.0
2012-08-16 11:30:00,19.38,19.43,19.38,19.42,145500.0,15.936,15.9771,15.936,15.9689,145500.0
2012-08-16 12:00:00,19.42,19.44,19.41,19.43,78000.0,15.9689,15.9853,15.9606,15.9771,78000.0
2012-08-16 12:30:00,19.42,19.45,19.42,19.45,322500.0,15.9689,15.9935,15.9689,15.9935,322500.0
2012-08-16 13:00:00,19.45,19.46,19.44,19.45,57500.0,15.9935,16.0018,15.9853,15.9935,57500.0
2012-08-16 13:30:00,19.45,19.46,19.44,19.45,68500.0,15.9935,16.0018,15.9853,15.9935,68500.0
2012-08-16 14:00:00,19.45,19.47,19.45,19.46,61500.0,15.9935,16.01,15.9935,16.0018,61500.0
2012-08-16 14:30:00,19.47,19.49,19.46,19.48,235500.0,16.01,16.0264,16.0018,16.0182,235500.0
2012-08-16 15:00:00,19.47,19.5,19.47,19.49,140000.0,16.01,16.0347,16.01,16.0264,140000.0
2012-08-16 15:30:00,19.49,19.5,19.45,19.47,390000.0,16.0264,16.0347,15.9935,16.01,390000.0
2012-08-17 09:30:00,19.49,19.51,19.46,19.51,200000.0,16.0264,16.0429,16.0018,16.0429,200000.0
2012-08-17 10:00:00,19.51,19.52,19.47,19.48,127000.0,16.0429,16.0511,16.01,16.0182,127000.0
2012-08-17 10:30:00,19.48,19.5,19.47,19.5,205500.0,16.0182,16.0347,16.01,16.0347,205500.0
2012-08-17 11:00:00,19.5,19.51,19.48,19.5,254000.0,16.0347,16.0429,16.0182,16.0347,254000.0
2012-08-17 11:30:00,19.49,19.53,19.49,19.52,192000.0,16.0264,16.0593,16.0264,16.0511,192000.0
2012-08-17 12:00:00,19.53,19.53,19.51,19.52,118000.0,16.0593,16.0593,16.0429,16.0511,118000.0
2012-08-17 12:30:00,19.52,19.53,19.51,19.52,71000.0,16.0511,16.0593,16.0429,16.0511,71000.0
2012-08-17 13:00:00,19.52,19.54,19.52,19.54,265000.0,16.0511,16.0675,16.0511,16.0675,265000.0
2012-08-17 13:30:00,19.54,19.55,19.53,19.53,44000.0,16.0675,16.0758,16.0593,16.0593,44000.0
2012-08-17 14:00:00,19.53,19.55,19.52,19.55,149000.0,16.0593,16.0758,16.0511,16.0758,149000.0
2012-08-17 14:30:00,19.55,19.56,19.55,19.56,115000.0,16.0758,16.084,16.0758,16.084,115000.0
2012-08-17 15:00:00,19.56,19.57,19.55,19.55,113000.0,16.084,16.0922,16.0758,16.0758,113000.0
2012-08-17 15:30:00,19.55,19.57,19.54,19.56,287000.0,16.0758,16.0922,16.0675,16.084,287000.0
2012-08-20 09:30:00,19.54,19.56,19.48,19.48,367500.0,16.0675,16.084,16.0182,16.0182,367500.0
2012-08-20 10:00:00,19.48,19.49,19.41,19.43,105000.0,16.0182,16.0264,15.9606,15.9771,105000.0
2012-08-20 10:30:00,19.43,19.47,19.42,19.47,98500.0,15.9771,16.01,15.9689,16.01,98500.0
2012-08-20 11:00:00,19.47,19.47,19.42,19.42,185500.0,16.01,16.01,15.9689,15.9689,185500.0
2012-08-20 11:30:00,19.42,19.47,19.42,19.46,74500.0,15.9689,16.01,15.9689,16.0018,74500.0
2012-08-20 12:00:00,19.46,19.48,19.45,19.45,199000.0,16.0018,16.0182,15.9935,15.9935,199000.0
2012-08-20 12:30:00,19.45,19.45,19.43,19.44,85500.0,15.9935,15.9935,15.9771,15.9853,85500.0
2012-08-20 13:00:00,19.43,19.46,19.43,19.45,78000.0,15.9771,16.0018,15.9771,15.9935,78000.0
2012-08-20 13:30:00,19.45,19.45,19.43,19.45,51000.0,15.9935,15.9935,15.9771,15.9935,51000.0
2012-08-20 14:00:00,19.44,19.48,19.44,19.47,75000.0,15.9853,16.0182,15.9853,16.01,75000.0
2012-08-20 14:30:00,19.48,19.49,19.46,19.47,127500.0,16.0182,16.0264,16.0018,16.01,127500.0
2012-08-20 15:00:00,19.47,19.48,19.45,19.48,99000.0,16.01,16.0182,15.9935,16.0182,99000.0
2012-08-20 15:30:00,19.49,19.49,19.47,19.49,321500.0,16.0264,16.0264,16.01,16.0264,321500.0
2012-08-21 09:30:00,19.57,19.61,19.53,19.61,237000.0,16.0922,16.1251,16.0593,16.1251,237000.0
2012-08-21 10:00:00,19.62,19.66,19.62,19.65,98500.0,16.1333,16.1662,16.1333,16.158,98500.0
2012-08-21 10:30:00,19.66,19.68,19.65,19.65,118500.0,16.1662,16.1827,16.158,16.158,118500.0
2012-08-21 11:00:00,19.66,19.67,19.61,19.61,45500.0,16.1662,16.1744,16.1251,16.1251,45500.0
2012-08-21 11:30:00,19.62,19.62,19.59,19.6,231500.0,16.1333,16.1333,16.1087,16.1169,231500.0
2012-08-21 12:00:00,19.61,19.62,19.58,19.6,86000.0,16.1251,16.1333,16.1004,16.1169,86000.0
2012-08-21 12:30:00,19.61,19.62,19.59,19.6,282000.0,16.1251,16.1333,16.1087,16.1169,282000.0
2012-08-21 13:00:00,19.6,19.6,19.55,19.57,180000.0,16.1169,16.1169,16.0758,16.0922,180000.0
2012-08-21 13:30:00,19.57,19.57,19.52,19.55,162000.0,16.0922,16.0922,16.0511,16.0758,162000.0
2012-08-21 14:00:00,19.55,19.56,19.53,19.53,104500.0,16.0758,16.084,16.0593,16.0593,104500.0
2012-08-21 14:30:00,19.54,19.55,19.52,19.53,85500.0,16.0675,16.0758,16.0511,16.0593,85500.0
2012-08-21 15:00:00,19.53,19.53,19.48,19.49,236000.0,16.0593,16.0593,16.0182,16.0264,236000.0
2012-08-21 15:30:00,19.49,19.53,19.48,19.53,360000.0,16.0264,16.0593,16.0182,16.0593,360000.0
2012-08-22 09:30:00,19.49,19.55,19.45,19.49,794000.0,16.0264,16.0758,15.9935,16.0264,794000.0
2012-08-22 10:00:00,19.48,19.51,19.46,19.5,109000.0,16.0182,16.0429,16.0018,16.0347,109000.0
2012-08-22 10:30:00,19.52,19.52,19.43,19.43,100000.0,16.0511,16.0511,15.9771,15.9771,100000.0
2012-08-22 11:00:00,19.43,19.46,19.42,19.43,156000.0,15.9771,16.0018,15.9689,15.9771,156000.0
2012-08-22 11:30:00,19.43,19.44,19.42,19.44,50500.0,15.9771,15.9853,15.9689,15.9853,50500.0
2012-08-22 12:00:00,19.45,19.45,19.41,19.43,105500.0,15.9935,15.9935,15.9606,15.9771,105500.0
2012-08-22 12:30:00,19.42,19.42,19.39,19.4,71000.0,15.9689,15.9689,15.9442,15.9524,71000.0
2012-08-22 13:00:00,19.41,19.43,19.4,19.43,50500.0,15.9606,15.9771,15.9524,15.9771,50500.0
2012-08-22 13:30:00,19.43,19.44,19.41,19.43,126000.0,15.9771,15.9853,15.9606,15.9771,126000.0
2012-08-22 14:00:00,19.44,19.51,19.43,19.44,353500.0,15.9853,16.0429,15.9771,15.9853,353500.0
2012-08-22 14:30:00,19.45,19.51,19.44,19.51,149000.0,15.9935,16.0429,15.9853,16.0429,149000.0
2012-08-22 15:00:00,19.51,19.53,19.48,19.5,275500.0,16.0429,16.0593,16.0182,16.0347,275500.0
2012-08-22 15:30:00,19.49,19.51,19.48,19.49,230500.0,16.0264,16.0429,16.0182,16.0264,230500.0
2012-08-23 09:30:00,19.47,19.47,19.35,19.36,419000.0,16.01,16.01,15.9113,15.9195,419000.0
2012-08-23 10:00:00,19.37,19.4,19.34,19.4,194500.0,15.9278,15.9524,15.9031,15.9524,194500.0
2012-08-23 10:30:00,19.38,19.45,19.37,19.42,169000.0,15.936,15.9935,15.9278,15.9689,169000.0
2012-08-23 11:00:00,19.42,19.45,19.4,19.45,133500.0,15.9689,15.9935,15.9524,15.9935,133500.0
2012-08-23 11:30:00,19.44,19.44,19.4,19.42,41500.0,15.9853,15.9853,15.9524,15.9689,41500.0
2012-08-23 12:00:00,19.42,19.42,19.35,19.38,188000.0,15.9689,15.9689,15.9113,15.936,188000.0
2012-08-23 12:30:00,19.38,19.41,19.37,19.37,77000.0,15.936,15.9606,15.9278,15.9278,77000.0
2012-08-23 13:00:00,19.37,19.37,19.3,19.31,136500.0,15.9278,15.9278,15.8702,15.8784,136500.0
2012-08-23 13:30:00,19.32,19.36,19.31,19.35,161500.0,15.8866,15.9195,15.8784,15.9113,161500.0
2012-08-23 14:00:00,19.35,19.37,19.34,19.35,234000.0,15.9113,15.9278,15.9031,15.9113,234000.0
2012-08-23 14:30:00,19.35,19.41,19.35,19.38,113000.0,15.9113,15.9606,15.9113,15.936,113000.0
2012-08-23 15:00:00,19.38,19.41,19.36,19.38,145500.0,15.936,15.9606,15.9195,15.936,145500.0
2012-08-23 15:30:00,19.38,19.39,19.35,19.36,370500.0,15.936,15.9442,15.9113,15.9195,370500.0
2012-08-24 09:30:00,19.34,19.35,19.28,19.28,501500.0,15.9031,15.9113,15.8538,15.8538,501500.0
2012-08-24 10:00:00,19.28,19.31,19.28,19.29,164000.0,15.8538,15.8784,15.8538,15.862,164000.0
2012-08-24 10:30:00,19.29,19.38,19.29,19.35,188500.0,15.862,15.936,15.862,15.9113,188500.0
2012-08-24 11:00:00,19.35,19.44,19.35,19.4,288000.0,15.9113,15.9853,15.9113,15.9524,288000.0
2012-08-24 11:30:00,19.4,19.42,19.36,19.37,137500.0,15.9524,15.9689,15.9195,15.9278,137500.0
2012-08-24 12:00:00,19.36,19.39,19.35,19.39,157500.0,15.9195,15.9442,15.9113,15.9442,157500.0
2012-08-24 12:30:00,19.39,19.41,19.39,19.41,70500.0,15.9442,15.9606,15.9442,15.9606,70500.0
2012-08-24 13:00:00,19.4,19.41,19.4,19.41,163500.0,15.9524,15.9606,15.9524,15.9606,163500.0
2012-08-24 13:30:00,19.41,19.45,19.41,19.43,86500.0,15.9606,15.9935,15.9606,15.9771,86500.0
2012-08-24 14:00:00,19.42,19.43,19.41,19.41,52500.0,15.9689,15.9771,15.9606,15.9606,52500.0
2012-08-24 14:30:00,19.42,19.42,19.4,19.41,80000.0,15.9689,15.9689,15.9524,15.9606,80000.0
2012-08-24 15:00:00,19.4,19.44,19.4,19.44,69500.0,15.9524,15.9853,15.9524,15.9853,69500.0
2012-08-24 15:30:00,19.44,19.46,19.4,19.41,378500.0,15.9853,16.0018,15.9524,15.9606,378500.0
2012-08-27 09:30:00,19.5,19.52,19.38,19.38,499500.0,16.0347,16.0511,15.936,15.936,499500.0
2012-08-27 10:00:00,19.37,19.43,19.36,19.41,231000.0,15.9278,15.9771,15.9195,15.9606,231000.0
2012-08-27 10:30:00,19.42,19.43,19.38,19.41,112500.0,15.9689,15.9771,15.936,15.9606,112500.0
2012-08-27 11:00:00,19.41,19.5,19.41,19.48,272500.0,15.9606,16.0347,15.9606,16.0182,272500.0
2012-08-27 11:30:00,19.48,19.5,19.44,19.45,176000.0,16.0182,16.0347,15.9853,15.9935,176000.0
2012-08-27 12:00:00,19.45,19.47,19.42,19.44,100000.0,15.9935,16.01,15.9689,15.9853,100000.0
2012-08-27 12:30:00,19.43,19.46,19.43,19.45,115000.0,15.9771,16.0018,15.9771,15.9935,115000.0
2012-08-27 13:00:00,19.45,19.46,19.44,19.46,126500.0,15.9935,16.0018,15.9853,16.0018,126500.0
2012-08-27 13:30:00,19.46,19.46,19.42,19.44,117000.0,16.0018,16.0018,15.9689,15.9853,117000.0
2012-08-27 14:00:00,19.43,19.45,19.42,19.45,87000.0,15.9771,15.9935,15.9689,15.9935,87000.0
2012-08-27 14:30:00,19.45,19.47,19.45,19.46,149500.0,15.9935,16.01,15.9935,16.0018,149500.0
2012-08-27 15:00:00,19.46,19.46,19.42,19.42,156000.0,16.0018,16.0018,15.9689,15.9689,156000.0
2012-08-27 15:30:00,19.42,19.43,19.39,19.41,315500.0,15.9689,15.9771,15.9442,15.9606,315500.0
2012-08-28 09:30:00,19.39,19.47,19.37,19.39,530000.0,15.9442,16.01,15.9278,15.9442,530000.0
2012-08-28 10:00:00,19.39,19.49,19.35,19.47,495500.0,15.9442,16.0264,15.9113,16.01,495500.0
2012-08-28 10:30:00,19.48,19.5,19.41,19.42,263500.0,16.0182,16.0347,15.9606,15.9689,263500.0
2012-08-28 11:00:00,19.41,19.44,19.4,19.43,196500.0,15.9606,15.9853,15.9524,15.9771,196500.0
2012-08-28 11:30:00,19.43,19.47,19.43,19.47,98500.0,15.9771,16.01,15.9771,16.01,98500.0
2012-08-28 12:00:00,19.48,19.49,19.47,19.48,131000.0,16.0182,16.0264,16.01,16.0182,131000.0
2012-08-28 12:30:00,19.47,19.5,19.46,19.5,162500.0,16.01,16.0347,16.0018,16.0347,162500.0
2012-08-28 13:00:00,19.5,19.5,19.46,19.47,209500.0,16.0347,16.0347,16.0018,16.01,209500.0
2012-08-28 13:30:00,19.47,19.49,19.47,19.48,115500.0,16.01,16.0264,16.01,16.0182,115500.0
2012-08-28 14:00:00,19.48,19.51,19.48,19.51,135500.0,16.0182,16.0429,16.0182,16.0429,135500.0
2012-08-28 14:30:00,19.51,19.51,19.48,19.49,429500.0,16.0429,16.0429,16.0182,16.0264,429500.0
2012-08-28 15:00:00,19.5,19.52,19.48,19.49,302000.0,16.0347,16.0511,16.0182,16.0264,302000.0
2012-08-28 15:30:00,19.49,19.5,19.47,19.49,535500.0,16.0264,16.0347,16.01,16.0264,535500.0
2012-08-29 09:30:00,19.49,19.53,19.45,19.45,672500.0,16.0264,16.0593,15.9935,15.9935,672500.0
2012-08-29 10:00:00,19.45,19.5,19.44,19.49,299500.0,15.9935,16.0347,15.9853,16.0264,299500.0
2012-08-29 10:30:00,19.48,19.49,19.42,19.43,239500.0,16.0182,16.0264,15.9689,15.9771,239500.0
2012-08-29 11:00:00,19.43,19.47,19.43,19.47,123000.0,15.9771,16.01,15.9771,16.01,123000.0
2012-08-29 11:30:00,19.47,19.52,19.47,19.49,324000.0,16.01,16.0511,16.01,16.0264,324000.0
2012-08-29 12:00:00,19.5,19.5,19.49,19.5,166500.0,16.0347,16.0347,16.0264,16.0347,166500.0
2012-08-29 12:30:00,19.5,19.52,19.49,19.49,418000.0,16.0347,16.0511,16.0264,16.0264,418000.0
2012-08-29 13:00:00,19.49,19.54,19.49,19.54,290500.0,16.0264,16.0675,16.0264,16.0675,290500.0
2012-08-29 13:30:00,19.54,19.55,19.52,19.53,118000.0,16.0675,16.0758,16.0511,16.0593,118000.0
2012-08-29 14:00:00,19.54,19.55,19.52,19.54,439000.0,16.0675,16.0758,16.0511,16.0675,439000.0
2012-08-29 14:30:00,19.54,19.55,19.52,19.53,81500.0,16.0675,16.0758,16.0511,16.0593,81500.0
2012-08-29 15:00:00,19.52,19.54,19.51,19.53,196500.0,16.0511,16.0675,16.0429,16.0593,196500.0
2012-08-29 15:30:00,19.53,19.54,19.51,19.51,340500.0,16.0593,16.0675,16.0429,16.0429,340500.0
2012-08-30 09:30:00,19.39,19.43,19.36,19.38,413500.0,15.9442,15.9771,15.9195,15.936,413500.0
2012-08-30 10:00:00,19.36,19.39,19.32,19.32,123000.0,15.9195,15.9442,15.8866,15.8866,123000.0
2012-08-30 10:30:00,19.32,19.33,19.27,19.3,452500.0,15.8866,15.8949,15.8455,15.8702,452500.0
2012-08-30 11:00:00,19.3,19.35,19.3,19.35,563000.0,15.8702,15.9113,15.8702,15.9113,563000.0
2012-08-30 11:30:00,19.35,19.35,19.33,19.34,138000.0,15.9113,15.9113,15.8949,15.9031,138000.0
2012-08-30 12:00:00,19.33,19.35,19.32,19.33,143500.0,15.8949,15.9113,15.8866,15.8949,143500.0
2012-08-30 12:30:00,19.33,19.36,19.33,19.35,70500.0,15.8949,15.9195,15.8949,15.9113,70500.0
2012-08-30 13:00:00,19.35,19.36,19.34,19.34,66500.0,15.9113,15.9195,15.9031,15.9031,66500.0
2012-08-30 13:30:00,19.35,19.37,19.34,19.37,83500.0,15.9113,15.9278,15.9031,15.9278,83500.0
2012-08-30 14:00:00,19.37,19.38,19.36,19.37,110000.0,15.9278,15.936,15.9195,15.9278,110000.0
2012-08-30 14:30:00,19.36,19.37,19.35,19.37,262500.0,15.9195,15.9278,15.9113,15.9278,262500.0
2012-08-30 15:00:00,19.37,19.39,19.37,19.38,118000.0,15.9278,15.9442,15.9278,15.936,118000.0
2012-08-30 15:30:00,19.38,19.4,19.35,19.36,478000.0,15.936,15.9524,15.9113,15.9195,478000.0
2012-08-31 09:30:00,19.51,19.52,19.39,19.4,640000.0,16.0429,16.0511,15.9442,15.9524,640000.0
2012-08-31 10:00:00,19.4,19.43,19.26,19.37,540000.0,15.9524,15.9771,15.8373,15.9278,540000.0
2012-08-31 10:30:00,19.38,19.48,19.36,19.46,402000.0,15.936,16.0182,15.9195,16.0018,402000.0
2012-08-31 11:00:00,19.47,19.5,19.46,19.47,343000.0,16.01,16.0347,16.0018,16.01,343000.0
2012-08-31 11:30:00,19.48,19.48,19.45,19.45,91000.0,16.0182,16.0182,15.9935,15.9935,91000.0
2012-08-31 12:00:00,19.45,19.45,19.37,19.39,252500.0,15.9935,15.9935,15.9278,15.9442,252500.0
2012-08-31 12:30:00,19.39,19.41,19.38,19.41,254000.0,15.9442,15.9606,15.936,15.9606,254000.0
2012-08-31 13:00:00,19.41,19.41,19.36,19.37,352500.0,15.9606,15.9606,15.9195,15.9278,352500.0
2012-08-31 13:30:00,19.37,19.44,19.37,19.42,417500.0,15.9278,15.9853,15.9278,15.9689,417500.0
2012-08-31 14:00:00,19.43,19.48,19.42,19.48,873500.0,15.9771,16.0182,15.9689,16.0182,873500.0
2012-08-31 14:30:00,19.48,19.48,19.45,19.46,150000.0,16.0182,16.0182,15.9935,16.0018,150000.0
2012-08-31 15:00:00,19.46,19.46,19.41,19.43,244500.0,16.0018,16.0018,15.9606,15.9771,244500.0
2012-08-31 15:30:00,19.43,19.48,19.42,19.45,722500.0,15.9771,16.0182,15.9689,15.9935,722500.0
2012-09-04 09:30:00,19.47,19.58,19.41,19.44,569000.0,16.01,16.1004,15.9606,15.9853,569000.0
2012-09-04 10:00:00,19.44,19.44,19.35,19.36,339500.0,15.9853,15.9853,15.9113,15.9195,339500.0
2012-09-04 10:30:00,19.34,19.38,19.32,19.33,243500.0,15.9031,15.936,15.8866,15.8949,243500.0
2012-09-04 11:00:00,19.34,19.38,19.33,19.38,150000.0,15.9031,15.936,15.8949,15.936,150000.0
2012-09-04 11:30:00,19.38,19.39,19.37,19.39,189000.0,15.936,15.9442,15.9278,15.9442,189000.0
2012-09-04 12:00:00,19.39,19.39,19.37,19.39,254500.0,15.9442,15.9442,15.9278,15.9442,254500.0
2012-09-04 12:30:00,19.39,19.46,19.39,19.45,1385500.0,15.9442,16.0018,15.9442,15.9935,1385500.0
2012-09-04 13:00:00,19.45,19.47,19.45,19.47,794500.0,15.9935,16.01,15.9935,16.01,794500.0
2012-09-04 13:30:00,19.47,19.48,19.46,19.48,3020000.0,16.01,16.0182,16.0018,16.0182,3020000.0
2012-09-04 14:00:00,19.48,19.61,19.48,19.61,7970000.0,16.0182,16.1251,16.0182,16.1251,7970000.0
2012-09-04 14:30:00,19.61,19.7,19.6,19.68,10761000.0,16.1251,16.1991,16.1169,16.1827,10761000.0
2012-09-04 15:00:00,19.68,19.71,19.66,19.71,8237500.0,16.1827,16.2073,16.1662,16.2073,8237500.0
2012-09-04 15:30:00,19.71,19.72,19.66,19.68,34956000.0,16.2073,16.2156,16.1662,16.1827,34956000.0
2012-09-05 09:30:00,19.68,19.69,19.58,19.63,606000.0,16.1827,16.1909,16.1004,16.1416,606000.0
2012-09-05 10:00:00,19.63,19.69,19.62,19.68,657500.0,16.1416,16.1909,16.1333,16.1827,657500.0
2012-09-05 10:30:00,19.68,19.7,19.6,19.6,228500.0,16.1827,16.1991,16.1169,16.1169,228500.0
2012-09-05 11:00:00,19.6,19.66,19.59,19.66,393000.0,16.1169,16.1662,16.1087,16.1662,393000.0
2012-09-05 11:30:00,19.65,19.67,19.64,19.65,203500.0,16.158,16.1744,16.1498,16.158,203500.0
2012-09-05 12:00:00,19.65,19.69,19.65,19.68,334500.0,16.158,16.1909,16.158,16.1827,334500.0
2012-09-05 12:30:00,19.68,19.68,19.67,19.67,141500.0,16.1827,16.1827,16.1744,16.1744,141500.0
2012-09-05 13:00:00,19.67,19.67,19.65,19.65,138000.0,16.1744,16.1744,16.158,16.158,138000.0
2012-09-05 13:30:00,19.64,19.64,19.58,19.61,399500.0,16.1498,16.1498,16.1004,16.1251,399500.0
2012-09-05 14:00:00,19.61,19.66,19.6,19.65,498000.0,16.1251,16.1662,16.1169,16.158,498000.0
2012-09-05 14:30:00,19.66,19.68,19.64,19.65,541500.0,16.1662,16.1827,16.1498,16.158,541500.0
2012-09-05 15:00:00,19.65,19.65,19.62,19.63,657000.0,16.158,16.158,16.1333,16.1416,657000.0
2012-09-05 15:30:00,19.63,19.65,19.61,19.64,1151000.0,16.1416,16.158,16.1251,16.1498,1151000.0
2012-09-06 09:30:00,19.76,19.87,19.75,19.85,600000.0,16.2484,16.3389,16.2402,16.3225,600000.0
2012-09-06 10:00:00,19.86,19.94,19.86,19.94,282500.0,16.3307,16.3965,16.3307,16.3965,282500.0
2012-09-06 10:30:00,19.94,20.0,19.94,19.99,354500.0,16.3965,16.4458,16.3965,16.4376,354500.0
2012-09-06 11:00:00,20.0,20.01,19.97,20.0,404000.0,16.4458,16.454,16.4211,16.4458,404000.0
2012-09-06 11:30:00,20.0,20.04,20.0,20.04,434500.0,16.4458,16.4787,16.4458,16.4787,434500.0
2012-09-06 12:00:00,20.03,20.06,20.03,20.04,217500.0,16.4705,16.4951,16.4705,16.4787,217500.0
2012-09-06 12:30:00,20.04,20.06,20.04,20.05,346500.0,16.4787,16.4951,16.4787,16.4869,346500.0
2012-09-06 13:00:00,20.05,20.05,20.03,20.03,165000.0,16.4869,16.4869,16.4705,16.4705,165000.0
2012-09-06 13:30:00,20.03,20.05,20.03,20.03,272000.0,16.4705,16.4869,16.4705,16.4705,272000.0
2012-09-06 14:00:00,20.04,20.04,20.01,20.03,372500.0,16.4787,16.4787,16.454,16.4705,372500.0
2012-09-06 14:30:00,20.03,20.04,20.02,20.02,377000.0,16.4705,16.4787,16.4622,16.4622,377000.0
2012-09-06 15:00:00,20.02,20.02,19.99,20.0,437000.0,16.4622,16.4622,16.4376,16.4458,437000.0
2012-09-06 15:30:00,20.0,20.02,20.0,20.01,577000.0,16.4458,16.4622,16.4458,16.454,577000.0
2012-09-07 09:30:00,20.06,20.12,20.02,20.09,831000.0,16.4951,16.5445,16.4622,16.5198,831000.0
2012-09-07 10:00:00,20.09,20.14,20.06,20.13,246000.0,16.5198,16.5609,16.4951,16.5527,246000.0
2012-09-07 10:30:00,20.13,20.18,20.11,20.17,414000.0,16.5527,16.5938,16.5363,16.5856,414000.0
2012-09-07 11:00:00,20.17,20.17,20.13,20.15,255000.0,16.5856,16.5856,16.5527,16.5691,255000.0
2012-09-07 11:30:00,20.15,20.16,20.12,20.15,202500.0,16.5691,16.5774,16.5445,16.5691,202500.0
2012-09-07 12:00:00,20.15,20.15,20.13,20.13,223000.0,16.5691,16.5691,16.5527,16.5527,223000.0
2012-09-07 12:30:00,20.13,20.16,20.13,20.15,153000.0,16.5527,16.5774,16.5527,16.5691,153000.0
2012-09-07 13:00:00,20.15,20.16,20.13,20.14,101000.0,16.5691,16.5774,16.5527,16.5609,101000.0
2012-09-07 13:30:00,20.14,20.14,20.12,20.12,94000.0,16.5609,16.5609,16.5445,16.5445,94000.0
2012-09-07 14:00:00,20.12,20.14,20.12,20.13,142500.0,16.5445,16.5609,16.5445,16.5527,142500.0
2012-09-07 14:30:00,20.13,20.14,20.13,20.13,145500.0,16.5527,16.5609,16.5527,16.5527,145500.0
2012-09-07 15:00:00,20.13,20.13,20.11,20.11,255500.0,16.5527,16.5527,16.5363,16.5363,255500.0
2012-09-07 15:30:00,20.11,20.13,20.11,20.12,392500.0,16.5363,16.5527,16.5363,16.5445,392500.0
2012-09-10 09:30:00,20.09,20.14,20.06,20.12,443500.0,16.5198,16.5609,16.4951,16.5445,443500.0
2012-09-10 10:00:00,20.12,20.15,20.1,20.14,98000.0,16.5445,16.5691,16.528,16.5609,98000.0
2012-09-10 10:30:00,20.13,20.14,20.11,20.13,136500.0,16.5527,16.5609,16.5363,16.5527,136500.0
2012-09-10 11:00:00,20.12,20.14,20.11,20.12,177000.0,16.5445,16.5609,16.5363,16.5445,177000.0
2012-09-10 11:30:00,20.13,20.14,20.12,20.13,134500.0,16.5527,16.5609,16.5445,16.5527,134500.0
2012-09-10 12:00:00,20.14,20.14,20.11,20.11,218500.0,16.5609,16.5609,16.5363,16.5363,218500.0
2012-09-10 12:30:00,20.11,20.11,20.09,20.11,451000.0,16.5363,16.5363,16.5198,16.5363,451000.0
2012-09-10 13:00:00,20.12,20.14,20.11,20.13,193500.0,16.5445,16.5609,16.5363,16.5527,193500.0
2012-09-10 13:30:00,20.14,20.14,20.09,20.09,177500.0,16.5609,16.5609,16.5198,16.5198,177500.0
2012-09-10 14:00:00,20.1,20.12,20.1,20.11,114000.0,16.528,16.5445,16.528,16.5363,114000.0
2012-09-10 14:30:00,20.11,20.11,20.09,20.09,377000.0,16.5363,16.5363,16.5198,16.5198,377000.0
2012-09-10 15:00:00,20.09,20.1,20.05,20.07,492500.0,16.5198,16.528,16.4869,16.5034,492500.0
2012-09-10 15:30:00,20.07,20.07,20.03,20.04,317500.0,16.5034,16.5034,16.4705,16.4787,317500.0
2012-09-11 09:30:00,20.05,20.11,20.01,20.11,250000.0,16.4869,16.5363,16.454,16.5363,250000.0
2012-09-11 10:00:00,20.1,20.11,20.08,20.1,228000.0,16.528,16.5363,16.5116,16.528,228000.0
2012-09-11 10:30:00,20.09,20.11,20.08,20.09,146000.0,16.5198,16.5363,16.5116,16.5198,146000.0
2012-09-11 11:00:00,20.09,20.12,20.08,20.12,151500.0,16.5198,16.5445,16.5116,16.5445,151500.0
2012-09-11 11:30:00,20.12,20.12,20.08,20.09,85500.0,16.5445,16.5445,16.5116,16.5198,85500.0
2012-09-11 12:00:00,20.09,20.09,20.03,20.06,245500.0,16.5198,16.5198,16.4705,16.4951,245500.0
2012-09-11 12:30:00,20.05,20.06,20.05,20.06,88500.0,16.4869,16.4951,16.4869,16.4951,88500.0
2012-09-11 13:00:00,20.07,20.09,20.06,20.07,147500.0,16.5034,16.5198,16.4951,16.5034,147500.0
2012-09-11 13:30:00,20.07,20.1,20.07,20.08,190500.0,16.5034,16.528,16.5034,16.5116,190500.0
2012-09-11 14:00:00,20.08,20.09,20.07,20.08,357500.0,16.5116,16.5198,16.5034,16.5116,357500.0
2012-09-11 14:30:00,20.08,20.08,20.03,20.06,193000.0,16.5116,16.5116,16.4705,16.4951,193000.0
2012-09-11 15:00:00,20.06,20.06,20.04,20.04,243500.0,16.4951,16.4951,16.4787,16.4787,243500.0
2012-09-11 15:30:00,20.04,20.07,20.04,20.06,471000.0,16.4787,16.5034,16.4787,16.4951,471000.0
2012-09-12 09:30:00,20.11,20.16,20.11,20.11,327500.0,16.5363,16.5774,16.5363,16.5363,327500.0
2012-09-12 10:00:00,20.12,20.13,20.08,20.08,172000.0,16.5445,16.5527,16.5116,16.5116,172000.0
2012-09-12 10:30:00,20.08,20.09,20.04,20.08,287000.0,16.5116,16.5198,16.4787,16.5116,287000.0
2012-09-12 11:00:00,20.09,20.13,20.09,20.11,596500.0,16.5198,16.5527,16.5198,16.5363,596500.0
2012-09-12 11:30:00,20.12,20.14,20.11,20.11,169000.0,16.5445,16.5609,16.5363,16.5363,169000.0
2012-09-12 12:00:00,20.11,20.12,20.09,20.12,247500.0,16.5363,16.5445,16.5198,16.5445,247500.0
2012-09-12 12:30:00,20.12,20.13,20.12,20.13,45000.0,16.5445,16.5527,16.5445,16.5527,45000.0
2012-09-12 13:00:00,20.13,20.15,20.12,20.12,142000.0,16.5527,16.5691,16.5445,16.5445,142000.0
2012-09-12 13:30:00,20.13,20.14,20.12,20.13,33500.0,16.5527,16.5609,16.5445,16.5527,33500.0
2012-09-12 14:00:00,20.13,20.15,20.11,20.13,181000.0,16.5527,16.5691,16.5363,16.5527,181000.0
2012-09-12 14:30:00,20.13,20.13,20.1,20.11,150000.0,16.5527,16.5527,16.528,16.5363,150000.0
2012-09-12 15:00:00,20.12,20.12,20.09,20.12,716000.0,16.5445,16.5445,16.5198,16.5445,716000.0
2012-09-12 15:30:00,20.12,20.15,20.11,20.15,548000.0,16.5445,16.5691,16.5363,16.5691,548000.0
2012-09-13 09:30:00,20.17,20.18,20.08,20.09,191000.0,16.5856,16.5938,16.5116,16.5198,191000.0
2012-09-13 10:00:00,20.1,20.12,20.06,20.06,87000.0,16.528,16.5445,16.4951,16.4951,87000.0
2012-09-13 10:30:00,20.06,20.08,20.06,20.08,202500.0,16.4951,16.5116,16.4951,16.5116,202500.0
2012-09-13 11:00:00,20.08,20.11,20.08,20.11,90000.0,16.5116,16.5363,16.5116,16.5363,90000.0
2012-09-13 11:30:00,20.11,20.11,20.09,20.09,91000.0,16.5363,16.5363,16.5198,16.5198,91000.0
2012-09-13 12:00:00,20.09,20.1,20.07,20.09,258000.0,16.5198,16.528,16.5034,16.5198,258000.0
2012-09-13 12:30:00,20.09,20.24,20.07,20.24,324500.0,16.5198,16.6431,16.5034,16.6431,324500.0
2012-09-13 13:00:00,20.24,20.33,20.24,20.33,621000.0,16.6431,16.7172,16.6431,16.7172,621000.0
2012-09-13 13:30:00,20.34,20.36,20.32,20.32,406000.0,16.7254,16.7418,16.7089,16.7089,406000.0
2012-09-13 14:00:00,20.32,20.42,20.31,20.4,220000.0,16.7089,16.7912,16.7007,16.7747,220000.0
2012-09-13 14:30:00,20.4,20.4,20.33,20.35,295000.0,16.7747,16.7747,16.7172,16.7336,295000.0
2012-09-13 15:00:00,20.35,20.36,20.31,20.33,614500.0,16.7336,16.7418,16.7007,16.7172,614500.0
2012-09-13 15:30:00,20.33,20.37,20.31,20.35,713000.0,16.7172,16.75,16.7007,16.7336,713000.0
2012-09-14 09:30:00,20.42,20.58,20.41,20.56,961000.0,16.7912,16.9227,16.7829,16.9063,961000.0
2012-09-14 10:00:00,20.56,20.65,20.56,20.62,996500.0,16.9063,16.9803,16.9063,16.9556,996500.0
2012-09-14 10:30:00,20.62,20.62,20.55,20.56,245500.0,16.9556,16.9556,16.8981,16.9063,245500.0
2012-09-14 11:00:00,20.56,20.62,20.55,20.61,1235500.0,16.9063,16.9556,16.8981,16.9474,1235500.0
2012-09-14 11:30:00,20.6,20.62,20.56,20.58,1112500.0,16.9392,16.9556,16.9063,16.9227,1112500.0
2012-09-14 12:00:00,20.58,20.62,20.58,20.61,328000.0,16.9227,16.9556,16.9227,16.9474,328000.0
2012-09-14 12:30:00,20.61,20.63,20.61,20.61,119000.0,16.9474,16.9638,16.9474,16.9474,119000.0
2012-09-14 13:00:00,20.59,20.61,20.56,20.56,159000.0,16.9309,16.9474,16.9063,16.9063,159000.0
2012-09-14 13:30:00,20.58,20.6,20.56,20.59,152500.0,16.9227,16.9392,16.9063,16.9309,152500.0
2012-09-14 14:00:00,20.6,20.6,20.57,20.59,313500.0,16.9392,16.9392,16.9145,16.9309,313500.0
2012-09-14 14:30:00,20.58,20.6,20.56,20.59,230000.0,16.9227,16.9392,16.9063,16.9309,230000.0
2012-09-14 15:00:00,20.59,20.59,20.53,20.55,343500.0,16.9309,16.9309,16.8816,16.8981,343500.0
2012-09-14 15:30:00,20.55,20.58,20.53,20.57,525000.0,16.8981,16.9227,16.8816,16.9145,525000.0
2012-09-17 09:30:00,20.5,20.53,20.46,20.47,351500.0,16.8569,16.8816,16.8241,16.8323,351500.0
2012-09-17 10:00:00,20.47,20.48,20.44,20.48,212000.0,16.8323,16.8405,16.8076,16.8405,212000.0
2012-09-17 10:30:00,20.48,20.49,20.42,20.44,190500.0,16.8405,16.8487,16.7912,16.8076,190500.0
2012-09-17 11:00:00,20.44,20.45,20.42,20.43,157000.0,16.8076,16.8158,16.7912,16.7994,157000.0
2012-09-17 11:30:00,20.43,20.44,20.42,20.42,303500.0,16.7994,16.8076,16.7912,16.7912,303500.0
2012-09-17 12:00:00,20.43,20.43,20.42,20.43,89000.0,16.7994,16.7994,16.7912,16.7994,89000.0
2012-09-17 12:30:00,20.43,20.43,20.42,20.42,143500.0,16.7994,16.7994,16.7912,16.7912,143500.0
2012-09-17 13:00:00,20.42,20.43,20.41,20.41,290500.0,16.7912,16.7994,16.7829,16.7829,290500.0
2012-09-17 13:30:00,20.41,20.41,20.38,20.4,166500.0,16.7829,16.7829,16.7583,16.7747,166500.0
2012-09-17 14:00:00,20.4,20.41,20.37,20.39,160500.0,16.7747,16.7829,16.75,16.7665,160500.0
2012-09-17 14:30:00,20.39,20.39,20.36,20.37,147500.0,16.7665,16.7665,16.7418,16.75,147500.0
2012-09-17 15:00:00,20.37,20.37,20.35,20.35,309000.0,16.75,16.75,16.7336,16.7336,309000.0
2012-09-17 15:30:00,20.35,20.38,20.34,20.37,646000.0,16.7336,16.7583,16.7254,16.75,646000.0
2012-09-18 09:30:00,20.32,20.34,20.26,20.29,358000.0,16.7089,16.7254,16.6596,16.6843,358000.0
2012-09-18 10:00:00,20.3,20.32,20.26,20.3,411000.0,16.6925,16.7089,16.6596,16.6925,411000.0
2012-09-18 10:30:00,20.3,20.3,20.24,20.27,181000.0,16.6925,16.6925,16.6431,16.6678,181000.0
2012-09-18 11:00:00,20.28,20.3,20.27,20.29,204500.0,16.676,16.6925,16.6678,16.6843,204500.0
2012-09-18 11:30:00,20.28,20.28,20.25,20.26,66000.0,16.676,16.676,16.6514,16.6596,66000.0
2012-09-18 12:00:00,20.26,20.26,20.2,20.22,379000.0,16.6596,16.6596,16.6103,16.6267,379000.0
2012-09-18 12:30:00,20.22,20.23,20.2,20.22,130500.0,16.6267,16.6349,16.6103,16.6267,130500.0
2012-09-18 13:00:00,20.22,20.24,20.2,20.23,129500.0,16.6267,16.6431,16.6103,16.6349,129500.0
2012-09-18 13:30:00,20.23,20.23,20.21,20.21,51500.0,16.6349,16.6349,16.6185,16.6185,51500.0
2012-09-18 14:00:00,20.21,20.23,20.2,20.22,253000.0,16.6185,16.6349,16.6103,16.6267,253000.0
2012-09-18 14:30:00,20.23,20.23,20.2,20.22,130000.0,16.6349,16.6349,16.6103,16.6267,130000.0
2012-09-18 15:00:00,20.22,20.25,20.22,20.24,257500.0,16.6267,16.6514,16.6267,16.6431,257500.0
2012-09-18 15:30:00,20.24,20.27,20.22,20.24,385000.0,16.6431,16.6678,16.6267,16.6431,385000.0
2012-09-19 09:30:00,20.28,20.29,20.21,20.24,223500.0,16.676,16.6843,16.6185,16.6431,223500.0
2012-09-19 10:00:00,20.24,20.31,20.24,20.26,209000.0,16.6431,16.7007,16.6431,16.6596,209000.0
2012-09-19 10:30:00,20.24,20.27,20.22,20.26,123000.0,16.6431,16.6678,16.6267,16.6596,123000.0
2012-09-19 11:00:00,20.26,20.32,20.26,20.31,236000.0,16.6596,16.7089,16.6596,16.7007,236000.0
2012-09-19 11:30:00,20.3,20.31,20.28,20.28,342500.0,16.6925,16.7007,16.676,16.676,342500.0
2012-09-19 12:00:00,20.28,20.32,20.27,20.32,138500.0,16.676,16.7089,16.6678,16.7089,138500.0
2012-09-19 12:30:00,20.32,20.33,20.32,20.33,137000.0,16.7089,16.7172,16.7089,16.7172,137000.0
2012-09-19 13:00:00,20.33,20.33,20.3,20.3,199500.0,16.7172,16.7172,16.6925,16.6925,199500.0
2012-09-19 13:30:00,20.3,20.31,20.27,20.29,161500.0,16.6925,16.7007,16.6678,16.6843,161500.0
2012-09-19 14:00:00,20.29,20.32,20.29,20.3,253000.0,16.6843,16.7089,16.6843,16.6925,253000.0
2012-09-19 14:30:00,20.31,20.32,20.3,20.32,174500.0,16.7007,16.7089,16.6925,16.7089,174500.0
2012-09-19 15:00:00,20.31,20.32,20.3,20.31,136500.0,16.7007,16.7089,16.6925,16.7007,136500.0
2012-09-19 15:30:00,20.29,20.34,20.29,20.29,452000.0,16.6843,16.7254,16.6843,16.6843,452000.0
2012-09-20 09:30:00,20.19,20.19,20.06,20.07,192500.0,16.602,16.602,16.4951,16.5034,192500.0
2012-09-20 10:00:00,20.09,20.14,20.07,20.11,212000.0,16.5198,16.5609,16.5034,16.5363,212000.0
2012-09-20 10:30:00,20.11,20.17,20.11,20.16,354000.0,16.5363,16.5856,16.5363,16.5774,354000.0
2012-09-20 11:00:00,20.17,20.18,20.12,20.13,329000.0,16.5856,16.5938,16.5445,16.5527,329000.0
2012-09-20 11:30:00,20.13,20.16,20.13,20.15,166500.0,16.5527,16.5774,16.5527,16.5691,166500.0
2012-09-20 12:00:00,20.15,20.17,20.1,20.11,143500.0,16.5691,16.5856,16.528,16.5363,143500.0
2012-09-20 12:30:00,20.11,20.13,20.09,20.11,338000.0,16.5363,16.5527,16.5198,16.5363,338000.0
2012-09-20 13:00:00,20.11,20.13,20.1,20.13,74500.0,16.5363,16.5527,16.528,16.5527,74500.0
2012-09-20 13:30:00,20.14,20.15,20.13,20.13,125500.0,16.5609,16.5691,16.5527,16.5527,125500.0
2012-09-20 14:00:00,20.13,20.16,20.12,20.16,504000.0,16.5527,16.5774,16.5445,16.5774,504000.0
2012-09-20 14:30:00,20.15,20.16,20.14,20.16,110500.0,16.5691,16.5774,16.5609,16.5774,110500.0
2012-09-20 15:00:00,20.15,20.17,20.15,20.16,213500.0,16.5691,16.5856,16.5691,16.5774,213500.0
2012-09-20 15:30:00,20.16,20.17,20.13,20.15,506000.0,16.5774,16.5856,16.5527,16.5691,506000.0
2012-09-21 09:30:00,20.28,20.33,20.26,20.29,782500.0,16.676,16.7172,16.6596,16.6843,782500.0
2012-09-21 10:00:00,20.3,20.3,20.26,20.29,230000.0,16.6925,16.6925,16.6596,16.6843,230000.0
2012-09-21 10:30:00,20.29,20.3,20.25,20.25,132000.0,16.6843,16.6925,16.6514,16.6514,132000.0
2012-09-21 11:00:00,20.24,20.27,20.23,20.24,82500.0,16.6431,16.6678,16.6349,16.6431,82500.0
2012-09-21 11:30:00,20.24,20.27,20.24,20.26,248000.0,16.6431,16.6678,16.6431,16.6596,248000.0
2012-09-21 12:00:00,20.26,20.27,20.23,20.24,229500.0,16.6596,16.6678,16.6349,16.6431,229500.0
2012-09-21 12:30:00,20.25,20.25,20.22,20.22,119500.0,16.6514,16.6514,16.6267,16.6267,119500.0
2012-09-21 13:00:00,20.23,20.24,20.22,20.23,198000.0,16.6349,16.6431,16.6267,16.6349,198000.0
2012-09-21 13:30:00,20.23,20.24,20.22,20.24,185500.0,16.6349,16.6431,16.6267,16.6431,185500.0
2012-09-21 14:00:00,20.23,20.24,20.2,20.21,103000.0,16.6349,16.6431,16.6103,16.6185,103000.0
2012-09-21 14:30:00,20.21,20.23,20.2,20.21,166000.0,16.6185,16.6349,16.6103,16.6185,166000.0
2012-09-21 15:00:00,20.2,20.22,20.2,20.2,274000.0,16.6103,16.6267,16.6103,16.6103,274000.0
2012-09-21 15:30:00,20.2,20.21,20.15,20.16,492000.0,16.6103,16.6185,16.5691,16.5774,492000.0
2012-09-24 09:30:00,20.08,20.11,20.05,20.08,295000.0,16.5116,16.5363,16.4869,16.5116,295000.0
2012-09-24 10:00:00,20.09,20.12,20.08,20.12,64000.0,16.5198,16.5445,16.5116,16.5445,64000.0
2012-09-24 10:30:00,20.13,20.18,20.13,20.17,192000.0,16.5527,16.5938,16.5527,16.5856,192000.0
2012-09-24 11:00:00,20.17,20.18,20.13,20.15,204500.0,16.5856,16.5938,16.5527,16.5691,204500.0
2012-09-24 11:30:00,20.15,20.15,20.12,20.13,116500.0,16.5691,16.5691,16.5445,16.5527,116500.0
2012-09-24 12:00:00,20.13,20.14,20.12,20.12,71000.0,16.5527,16.5609,16.5445,16.5445,71000.0
2012-09-24 12:30:00,20.12,20.12,20.1,20.12,230000.0,16.5445,16.5445,16.528,16.5445,230000.0
2012-09-24 13:00:00,20.12,20.13,20.11,20.12,425500.0,16.5445,16.5527,16.5363,16.5445,425500.0
2012-09-24 13:30:00,20.11,20.11,20.09,20.09,121500.0,16.5363,16.5363,16.5198,16.5198,121500.0
2012-09-24 14:00:00,20.09,20.16,20.09,20.16,249500.0,16.5198,16.5774,16.5198,16.5774,249500.0
2012-09-24 14:30:00,20.16,20.19,20.15,20.16,371500.0,16.5774,16.602,16.5691,16.5774,371500.0
2012-09-24 15:00:00,20.16,20.16,20.13,20.14,189000.0,16.5774,16.5774,16.5527,16.5609,189000.0
2012-09-24 15:30:00,20.14,20.15,20.1,20.12,263500.0,16.5609,16.5691,16.528,16.5445,263500.0
2012-09-25 09:30:00,20.15,20.15,20.03,20.03,261000.0,16.6221,16.6221,16.5231,16.5231,261000.0
2012-09-25 10:00:00,20.04,20.11,20.04,20.06,727500.0,16.5313,16.5891,16.5313,16.5478,727500.0
2012-09-25 10:30:00,20.07,20.07,20.04,20.04,80500.0,16.5561,16.5561,16.5313,16.5313,80500.0
2012-09-25 11:00:00,20.05,20.07,20.04,20.05,177000.0,16.5396,16.5561,16.5313,16.5396,177000.0
2012-09-25 11:30:00,20.05,20.05,20.02,20.02,146500.0,16.5396,16.5396,16.5148,16.5148,146500.0
2012-09-25 12:00:00,20.02,20.03,19.98,20.0,225500.0,16.5148,16.5231,16.4818,16.4983,225500.0
2012-09-25 12:30:00,20.0,20.01,19.91,19.96,468000.0,16.4983,16.5066,16.4241,16.4653,468000.0
2012-09-25 13:00:00,19.96,19.96,19.92,19.92,153000.0,16.4653,16.4653,16.4323,16.4323,153000.0
2012-09-25 13:30:00,19.92,19.96,19.9,19.92,72000.0,16.4323,16.4653,16.4158,16.4323,72000.0
2012-09-25 14:00:00,19.92,19.94,19.89,19.89,244500.0,16.4323,16.4488,16.4076,16.4076,244500.0
2012-09-25 14:30:00,19.89,19.9,19.85,19.85,342500.0,16.4076,16.4158,16.3746,16.3746,342500.0
2012-09-25 15:00:00,19.84,19.86,19.78,19.8,973000.0,16.3664,16.3828,16.3169,16.3334,973000.0
2012-09-25 15:30:00,19.8,19.83,19.74,19.74,492000.0,16.3334,16.3581,16.2839,16.2839,492000.0
2012-09-26 09:30:00,19.78,19.79,19.67,19.71,352000.0,16.3169,16.3251,16.2261,16.2591,352000.0
2012-09-26 10:00:00,19.69,19.7,19.58,19.58,99000.0,16.2426,16.2509,16.1519,16.1519,99000.0
2012-09-26 10:30:00,19.59,19.61,19.53,19.53,157500.0,16.1601,16.1766,16.1106,16.1106,157500.0
2012-09-26 11:00:00,19.53,19.61,19.53,19.6,200500.0,16.1106,16.1766,16.1106,16.1684,200500.0
2012-09-26 11:30:00,19.6,19.63,19.57,19.61,270000.0,16.1684,16.1931,16.1436,16.1766,270000.0
2012-09-26 12:00:00,19.61,19.65,19.6,19.61,209500.0,16.1766,16.2096,16.1684,16.1766,209500.0
2012-09-26 12:30:00,19.61,19.65,19.6,19.64,108500.0,16.1766,16.2096,16.1684,16.2014,108500.0
2012-09-26 13:00:00,19.64,19.68,19.63,19.67,148000.0,16.2014,16.2344,16.1931,16.2261,148000.0
2012-09-26 13:30:00,19.67,19.68,19.61,19.61,218500.0,16.2261,16.2344,16.1766,16.1766,218500.0
2012-09-26 14:00:00,19.61,19.67,19.61,19.64,294500.0,16.1766,16.2261,16.1766,16.2014,294500.0
2012-09-26 14:30:00,19.64,19.66,19.61,19.63,142500.0,16.2014,16.2179,16.1766,16.1931,142500.0
2012-09-26 15:00:00,19.64,19.64,19.59,19.59,212500.0,16.2014,16.2014,16.1601,16.1601,212500.0
2012-09-26 15:30:00,19.59,19.62,19.58,19.61,266000.0,16.1601,16.1849,16.1519,16.1766,266000.0
2012-09-27 09:30:00,19.67,19.7,19.64,19.66,183500.0,16.2261,16.2509,16.2014,16.2179,183500.0
2012-09-27 10:00:00,19.66,19.69,19.63,19.67,104000.0,16.2179,16.2426,16.1931,16.2261,104000.0
2012-09-27 10:30:00,19.67,19.7,19.65,19.69,167500.0,16.2261,16.2509,16.2096,16.2426,167500.0
2012-09-27 11:00:00,19.69,19.7,19.66,19.67,70500.0,16.2426,16.2509,16.2179,16.2261,70500.0
2012-09-27 11:30:00,19.68,19.77,19.68,19.77,130000.0,16.2344,16.3086,16.2344,16.3086,130000.0
2012-09-27 12:00:00,19.77,19.82,19.76,19.8,132500.0,16.3086,16.3499,16.3004,16.3334,132500.0
2012-09-27 12:30:00,19.81,19.81,19.78,19.81,57500.0,16.3416,16.3416,16.3169,16.3416,57500.0
2012-09-27 13:00:00,19.8,19.82,19.8,19.81,166000.0,16.3334,16.3499,16.3334,16.3416,166000.0
2012-09-27 13:30:00,19.82,19.87,19.81,19.84,138500.0,16.3499,16.3911,16.3416,16.3664,138500.0
2012-09-27 14:00:00,19.85,19.85,19.83,19.85,146000.0,16.3746,16.3746,16.3581,16.3746,146000.0
2012-09-27 14:30:00,19.85,19.86,19.83,19.83,147500.0,16.3746,16.3828,16.3581,16.3581,147500.0
2012-09-27 15:00:00,19.84,19.85,19.82,19.83,192500.0,16.3664,16.3746,16.3499,16.3581,192500.0
2012-09-27 15:30:00,19.82,19.85,19.8,19.83,408500.0,16.3499,16.3746,16.3334,16.3581,408500.0
2012-09-28 09:30:00,19.74,19.75,19.66,19.68,271500.0,16.2839,16.2921,16.2179,16.2344,271500.0
2012-09-28 10:00:00,19.69,19.72,19.65,19.66,141000.0,16.2426,16.2674,16.2096,16.2179,141000.0
2012-09-28 10:30:00,19.66,19.71,19.66,19.7,297000.0,16.2179,16.2591,16.2179,16.2509,297000.0
2012-09-28 11:00:00,19.71,19.71,19.68,19.68,76000.0,16.2591,16.2591,16.2344,16.2344,76000.0
2012-09-28 11:30:00,19.68,19.73,19.68,19.72,129000.0,16.2344,16.2756,16.2344,16.2674,129000.0
2012-09-28 12:00:00,19.72,19.78,19.72,19.73,190500.0,16.2674,16.3169,16.2674,16.2756,190500.0
2012-09-28 12:30:00,19.74,19.76,19.73,19.76,111500.0,16.2839,16.3004,16.2756,16.3004,111500.0
2012-09-28 13:00:00,19.77,19.79,19.72,19.78,102000.0,16.3086,16.3251,16.2674,16.3169,102000.0
2012-09-28 13:30:00,19.78,19.83,19.78,19.82,176000.0,16.3169,16.3581,16.3169,16.3499,176000.0
2012-09-28 14:00:00,19.82,19.82,19.78,19.78,153500.0,16.3499,16.3499,16.3169,16.3169,153500.0
2012-09-28 14:30:00,19.77,19.8,19.77,19.8,145500.0,16.3086,16.3334,16.3086,16.3334,145500.0
2012-09-28 15:00:00,19.8,19.81,19.77,19.78,120000.0,16.3334,16.3416,16.3086,16.3169,120000.0
2012-09-28 15:30:00,19.78,19.82,19.74,19.74,1173000.0,16.3169,16.3499,16.2839,16.2839,1173000.0
2012-10-01 09:30:00,19.87,19.87,19.69,19.71,3416000.0,16.3911,16.3911,16.2426,16.2591,3416000.0
2012-10-01 10:00:00,19.71,19.85,19.71,19.78,2217500.0,16.2591,16.3746,16.2591,16.3169,2217500.0
2012-10-01 10:30:00,19.79,19.79,19.72,19.74,2318000.0,16.3251,16.3251,16.2674,16.2839,2318000.0
2012-10-01 11:00:00,19.74,19.78,19.74,19.74,1340500.0,16.2839,16.3169,16.2839,16.2839,1340500.0
2012-10-01 11:30:00,19.74,19.74,19.66,19.68,1583500.0,16.2839,16.2839,16.2179,16.2344,1583500.0
2012-10-01 12:00:00,19.68,19.69,19.66,19.68,946500.0,16.2344,16.2426,16.2179,16.2344,946500.0
2012-10-01 12:30:00,19.67,19.68,19.59,19.61,2375500.0,16.2261,16.2344,16.1601,16.1766,2375500.0
2012-10-01 13:00:00,19.61,19.64,19.55,19.59,3092000.0,16.1766,16.2014,16.1271,16.1601,3092000.0
2012-10-01 13:30:00,19.58,19.61,19.53,19.61,6434000.0,16.1519,16.1766,16.1106,16.1766,6434000.0
2012-10-01 14:00:00,19.61,19.69,19.61,19.69,4791500.0,16.1766,16.2426,16.1766,16.2426,4791500.0
2012-10-01 14:30:00,19.69,19.7,19.67,19.7,6116000.0,16.2426,16.2509,16.2261,16.2509,6116000.0
2012-10-01 15:00:00,19.71,19.71,19.59,19.64,6175000.0,16.2591,16.2591,16.1601,16.2014,6175000.0
2012-10-01 15:30:00,19.63,19.69,19.62,19.66,2123000.0,16.1931,16.2426,16.1849,16.2179,2123000.0
2012-10-02 09:30:00,19.73,19.76,19.71,19.72,372000.0,16.2756,16.3004,16.2591,16.2674,372000.0
2012-10-02 10:00:00,19.71,19.73,19.65,19.72,359500.0,16.2591,16.2756,16.2096,16.2674,359500.0
2012-10-02 10:30:00,19.72,19.75,19.68,19.7,420500.0,16.2674,16.2921,16.2344,16.2509,420500.0
2012-10-02 11:00:00,19.69,19.72,19.67,19.7,482500.0,16.2426,16.2674,16.2261,16.2509,482500.0
2012-10-02 11:30:00,19.7,19.74,19.64,19.68,675000.0,16.2509,16.2839,16.2014,16.2344,675000.0
2012-10-02 12:00:00,19.69,19.73,19.68,19.7,358000.0,16.2426,16.2756,16.2344,16.2509,358000.0
2012-10-02 12:30:00,19.7,19.71,19.68,19.69,407500.0,16.2509,16.2591,16.2344,16.2426,407500.0
2012-10-02 13:00:00,19.69,19.71,19.69,19.7,390500.0,16.2426,16.2591,16.2426,16.2509,390500.0
2012-10-02 13:30:00,19.7,19.73,19.66,19.7,579000.0,16.2509,16.2756,16.2179,16.2509,579000.0
2012-10-02 14:00:00,19.69,19.71,19.66,19.68,664000.0,16.2426,16.2591,16.2179,16.2344,664000.0
2012-10-02 14:30:00,19.68,19.68,19.66,19.67,479500.0,16.2344,16.2344,16.2179,16.2261,479500.0
2012-10-02 15:00:00,19.67,19.7,19.66,19.69,677000.0,16.2261,16.2509,16.2179,16.2426,677000.0
2012-10-02 15:30:00,19.7,19.74,19.68,19.73,790500.0,16.2509,16.2839,16.2344,16.2756,790500.0
2012-10-03 09:30:00,19.79,19.79,19.68,19.69,314500.0,16.3251,16.3251,16.2344,16.2426,314500.0
2012-10-03 10:00:00,19.7,19.78,19.64,19.76,242500.0,16.2509,16.3169,16.2014,16.3004,242500.0
2012-10-03 10:30:00,19.77,19.77,19.72,19.73,253000.0,16.3086,16.3086,16.2674,16.2756,253000.0
2012-10-03 11:00:00,19.73,19.8,19.73,19.78,284500.0,16.2756,16.3334,16.2756,16.3169,284500.0
2012-10-03 11:30:00,19.78,19.82,19.77,19.81,192000.0,16.3169,16.3499,16.3086,16.3416,192000.0
2012-10-03 12:00:00,19.81,19.82,19.8,19.82,75500.0,16.3416,16.3499,16.3334,16.3499,75500.0
2012-10-03 12:30:00,19.82,19.83,19.8,19.81,273000.0,16.3499,16.3581,16.3334,16.3416,273000.0
2012-10-03 13:00:00,19.8,19.81,19.8,19.81,135000.0,16.3334,16.3416,16.3334,16.3416,135000.0
2012-10-03 13:30:00,19.8,19.8,19.73,19.75,141000.0,16.3334,16.3334,16.2756,16.2921,141000.0
2012-10-03 14:00:00,19.75,19.76,19.72,19.73,291000.0,16.2921,16.3004,16.2674,16.2756,291000.0
2012-10-03 14:30:00,19.73,19.76,19.71,19.72,222500.0,16.2756,16.3004,16.2591,16.2674,222500.0
2012-10-03 15:00:00,19.72,19.76,19.69,19.74,513000.0,16.2674,16.3004,16.2426,16.2839,513000.0
2012-10-03 15:30:00,19.74,19.75,19.72,19.74,429000.0,16.2839,16.2921,16.2674,16.2839,429000.0
2012-10-04 09:30:00,19.81,19.81,19.74,19.77,366000.0,16.3416,16.3416,16.2839,16.3086,366000.0
2012-10-04 10:00:00,19.77,19.88,19.76,19.85,325000.0,16.3086,16.3993,16.3004,16.3746,325000.0
2012-10-04 10:30:00,19.85,19.85,19.8,19.82,163500.0,16.3746,16.3746,16.3334,16.3499,163500.0
2012-10-04 11:00:00,19.82,19.82,19.73,19.73,416500.0,16.3499,16.3499,16.2756,16.2756,416500.0
2012-10-04 11:30:00,19.73,19.77,19.72,19.77,148000.0,16.2756,16.3086,16.2674,16.3086,148000.0
2012-10-04 12:00:00,19.77,19.82,19.76,19.82,140500.0,16.3086,16.3499,16.3004,16.3499,140500.0
2012-10-04 12:30:00,19.82,19.83,19.79,19.81,245000.0,16.3499,16.3581,16.3251,16.3416,245000.0
2012-10-04 13:00:00,19.81,19.86,19.8,19.85,233500.0,16.3416,16.3828,16.3334,16.3746,233500.0
2012-10-04 13:30:00,19.85,19.89,19.85,19.89,192000.0,16.3746,16.4076,16.3746,16.4076,192000.0
2012-10-04 14:00:00,19.89,19.9,19.83,19.84,252500.0,16.4076,16.4158,16.3581,16.3664,252500.0
2012-10-04 14:30:00,19.85,19.87,19.84,19.85,151000.0,16.3746,16.3911,16.3664,16.3746,151000.0
2012-10-04 15:00:00,19.86,19.88,19.85,19.86,96000.0,16.3828,16.3993,16.3746,16.3828,96000.0
2012-10-04 15:30:00,19.87,19.91,19.86,19.91,543000.0,16.3911,16.4241,16.3828,16.4241,543000.0
2012-10-05 09:30:00,20.0,20.04,19.97,20.02,364500.0,16.4983,16.5313,16.4736,16.5148,364500.0
2012-10-05 10:00:00,20.02,20.09,20.0,20.08,239500.0,16.5148,16.5726,16.4983,16.5643,239500.0
2012-10-05 10:30:00,20.08,20.09,20.06,20.07,300500.0,16.5643,16.5726,16.5478,16.5561,300500.0
2012-10-05 11:00:00,20.07,20.07,20.04,20.05,141000.0,16.5561,16.5561,16.5313,16.5396,141000.0
2012-10-05 11:30:00,20.05,20.07,20.02,20.04,119000.0,16.5396,16.5561,16.5148,16.5313,119000.0
2012-10-05 12:00:00,20.04,20.05,20.01,20.04,97500.0,16.5313,16.5396,16.5066,16.5313,97500.0
2012-10-05 12:30:00,20.05,20.05,20.02,20.03,104500.0,16.5396,16.5396,16.5148,16.5231,104500.0
2012-10-05 13:00:00,20.03,20.03,19.99,19.99,97000.0,16.5231,16.5231,16.4901,16.4901,97000.0
2012-10-05 13:30:00,19.98,20.0,19.97,19.98,57000.0,16.4818,16.4983,16.4736,16.4818,57000.0
2012-10-05 14:00:00,19.98,20.0,19.97,19.97,89000.0,16.4818,16.4983,16.4736,16.4736,89000.0
2012-10-05 14:30:00,19.97,19.97,19.9,19.9,113000.0,16.4736,16.4736,16.4158,16.4158,113000.0
2012-10-05 15:00:00,19.91,19.93,19.88,19.92,145500.0,16.4241,16.4406,16.3993,16.4323,145500.0
2012-10-05 15:30:00,19.91,19.92,19.87,19.92,315500.0,16.4241,16.4323,16.3911,16.4323,315500.0
2012-10-08 09:30:00,19.82,19.86,19.79,19.86,265000.0,16.3499,16.3828,16.3251,16.3828,265000.0
2012-10-08 10:00:00,19.86,19.9,19.85,19.85,81000.0,16.3828,16.4158,16.3746,16.3746,81000.0
2012-10-08 10:30:00,19.85,19.91,19.85,19.87,56000.0,16.3746,16.4241,16.3746,16.3911,56000.0
2012-10-08 11:00:00,19.87,19.88,19.84,19.84,34500.0,16.3911,16.3993,16.3664,16.3664,34500.0
2012-10-08 11:30:00,19.85,19.85,19.8,19.83,121500.0,16.3746,16.3746,16.3334,16.3581,121500.0
2012-10-08 12:00:00,19.83,19.85,19.82,19.84,81000.0,16.3581,16.3746,16.3499,16.3664,81000.0
2012-10-08 12:30:00,19.84,19.86,19.83,19.86,20500.0,16.3664,16.3828,16.3581,16.3828,20500.0
2012-10-08 13:00:00,19.86,19.87,19.84,19.85,38000.0,16.3828,16.3911,16.3664,16.3746,38000.0
2012-10-08 13:30:00,19.85,19.87,19.84,19.84,68500.0,16.3746,16.3911,16.3664,16.3664,68500.0
2012-10-08 14:00:00,19.83,19.85,19.83,19.85,39000.0,16.3581,16.3746,16.3581,16.3746,39000.0
2012-10-08 14:30:00,19.84,19.85,19.83,19.84,92000.0,16.3664,16.3746,16.3581,16.3664,92000.0
2012-10-08 15:00:00,19.85,19.88,19.85,19.86,70500.0,16.3746,16.3993,16.3746,16.3828,70500.0
2012-10-08 15:30:00,19.86,19.87,19.84,19.84,136000.0,16.3828,16.3911,16.3664,16.3664,136000.0
2012-10-09 09:30:00,19.83,19.86,19.79,19.79,101500.0,16.3581,16.3828,16.3251,16.3251,101500.0
2012-10-09 10:00:00,19.79,19.86,19.79,19.81,169000.0,16.3251,16.3828,16.3251,16.3416,169000.0
2012-10-09 10:30:00,19.82,19.82,19.66,19.66,232500.0,16.3499,16.3499,16.2179,16.2179,232500.0
2012-10-09 11:00:00,19.66,19.68,19.62,19.65,188500.0,16.2179,16.2344,16.1849,16.2096,188500.0
2012-10-09 11:30:00,19.64,19.68,19.63,19.65,139000.0,16.2014,16.2344,16.1931,16.2096,139000.0
2012-10-09 12:00:00,19.65,19.69,19.65,19.66,101500.0,16.2096,16.2426,16.2096,16.2179,101500.0
2012-10-09 12:30:00,19.66,19.67,19.64,19.64,67000.0,16.2179,16.2261,16.2014,16.2014,67000.0
2012-10-09 13:00:00,19.64,19.67,19.64,19.66,59500.0,16.2014,16.2261,16.2014,16.2179,59500.0
2012-10-09 13:30:00,19.66,19.69,19.65,19.68,43000.0,16.2179,16.2426,16.2096,16.2344,43000.0
2012-10-09 14:00:00,19.67,19.71,19.66,19.69,106000.0,16.2261,16.2591,16.2179,16.2426,106000.0
2012-10-09 14:30:00,19.69,19.71,19.66,19.71,162500.0,16.2426,16.2591,16.2179,16.2591,162500.0
2012-10-09 15:00:00,19.71,19.72,19.65,19.66,133000.0,16.2591,16.2674,16.2096,16.2179,133000.0
2012-10-09 15:30:00,19.66,19.67,19.63,19.65,315000.0,16.2179,16.2261,16.1931,16.2096,315000.0
2012-10-10 09:30:00,19.66,19.67,19.57,19.57,205000.0,16.2179,16.2261,16.1436,16.1436,205000.0
2012-10-10 10:00:00,19.61,19.65,19.61,19.65,97500.0,16.1766,16.2096,16.1766,16.2096,97500.0
2012-10-10 10:30:00,19.67,19.67,19.63,19.64,105500.0,16.2261,16.2261,16.1931,16.2014,105500.0
2012-10-10 11:00:00,19.64,19.65,19.61,19.62,117000.0,16.2014,16.2096,16.1766,16.1849,117000.0
2012-10-10 11:30:00,19.61,19.62,19.56,19.58,116000.0,16.1766,16.1849,16.1354,16.1519,116000.0
2012-10-10 12:00:00,19.57,19.6,19.56,19.58,126500.0,16.1436,16.1684,16.1354,16.1519,126500.0
2012-10-10 12:30:00,19.57,19.57,19.52,19.53,115000.0,16.1436,16.1436,16.1024,16.1106,115000.0
2012-10-10 13:00:00,19.53,19.57,19.52,19.56,86000.0,16.1106,16.1436,16.1024,16.1354,86000.0
2012-10-10 13:30:00,19.55,19.58,19.54,19.55,101000.0,16.1271,16.1519,16.1189,16.1271,101000.0
2012-10-10 14:00:00,19.55,19.59,19.54,19.55,124000.0,16.1271,16.1601,16.1189,16.1271,124000.0
2012-10-10 14:30:00,19.55,19.56,19.53,19.54,132000.0,16.1271,16.1354,16.1106,16.1189,132000.0
2012-10-10 15:00:00,19.54,19.57,19.53,19.54,109000.0,16.1189,16.1436,16.1106,16.1189,109000.0
2012-10-10 15:30:00,19.54,19.56,19.53,19.56,214000.0,16.1189,16.1354,16.1106,16.1354,214000.0
2012-10-11 09:30:00,19.7,19.73,19.67,19.69,246500.0,16.2509,16.2756,16.2261,16.2426,246500.0
2012-10-11 10:00:00,19.7,19.74,19.69,19.73,172500.0,16.2509,16.2839,16.2426,16.2756,172500.0
2012-10-11 10:30:00,19.74,19.77,19.73,19.76,56000.0,16.2839,16.3086,16.2756,16.3004,56000.0
2012-10-11 11:00:00,19.76,19.76,19.71,19.73,93500.0,16.3004,16.3004,16.2591,16.2756,93500.0
2012-10-11 11:30:00,19.73,19.73,19.67,19.68,50500.0,16.2756,16.2756,16.2261,16.2344,50500.0
2012-10-11 12:00:00,19.69,19.72,19.68,19.69,36500.0,16.2426,16.2674,16.2344,16.2426,36500.0
2012-10-11 12:30:00,19.7,19.72,19.69,19.7,203500.0,16.2509,16.2674,16.2426,16.2509,203500.0
2012-10-11 13:00:00,19.7,19.71,19.67,19.68,116500.0,16.2509,16.2591,16.2261,16.2344,116500.0
2012-10-11 13:30:00,19.68,19.68,19.63,19.64,36500.0,16.2344,16.2344,16.1931,16.2014,36500.0
2012-10-11 14:00:00,19.64,19.68,19.64,19.68,101500.0,16.2014,16.2344,16.2014,16.2344,101500.0
2012-10-11 14:30:00,19.68,19.68,19.64,19.65,54000.0,16.2344,16.2344,16.2014,16.2096,54000.0
2012-10-11 15:00:00,19.66,19.69,19.65,19.69,134500.0,16.2179,16.2426,16.2096,16.2426,134500.0
2012-10-11 15:30:00,19.68,19.69,19.65,19.65,216500.0,16.2344,16.2426,16.2096,16.2096,216500.0
2012-10-12 09:30:00,19.65,19.67,19.59,19.65,147000.0,16.2096,16.2261,16.1601,16.2096,147000.0
2012-10-12 10:00:00,19.66,19.67,19.58,19.58,111000.0,16.2179,16.2261,16.1519,16.1519,111000.0
2012-10-12 10:30:00,19.58,19.61,19.56,19.58,85000.0,16.1519,16.1766,16.1354,16.1519,85000.0
2012-10-12 11:00:00,19.58,19.59,19.53,19.55,94500.0,16.1519,16.1601,16.1106,16.1271,94500.0
2012-10-12 11:30:00,19.53,19.53,19.48,19.51,151500.0,16.1106,16.1106,16.0694,16.0941,151500.0
2012-10-12 12:00:00,19.5,19.52,19.49,19.49,86000.0,16.0859,16.1024,16.0776,16.0776,86000.0
2012-10-12 12:30:00,19.49,19.51,19.49,19.5,54000.0,16.0776,16.0941,16.0776,16.0859,54000.0
2012-10-12 13:00:00,19.5,19.5,19.48,19.48,50000.0,16.0859,16.0859,16.0694,16.0694,50000.0
2012-10-12 13:30:00,19.49,19.51,19.47,19.5,135000.0,16.0776,16.0941,16.0611,16.0859,135000.0
2012-10-12 14:00:00,19.5,19.52,19.49,19.52,79500.0,16.0859,16.1024,16.0776,16.1024,79500.0
2012-10-12 14:30:00,19.51,19.54,19.5,19.52,61000.0,16.0941,16.1189,16.0859,16.1024,61000.0
2012-10-12 15:00:00,19.52,19.53,19.5,19.51,94000.0,16.1024,16.1106,16.0859,16.0941,94000.0
2012-10-12 15:30:00,19.51,19.52,19.48,19.51,233500.0,16.0941,16.1024,16.0694,16.0941,233500.0
2012-10-15 09:30:00,19.58,19.58,19.47,19.49,448500.0,16.1519,16.1519,16.0611,16.0776,448500.0
2012-10-15 10:00:00,19.47,19.52,19.45,19.46,344000.0,16.0611,16.1024,16.0446,16.0529,344000.0
2012-10-15 10:30:00,19.46,19.51,19.45,19.5,181000.0,16.0529,16.0941,16.0446,16.0859,181000.0
2012-10-15 11:00:00,19.5,19.56,19.49,19.55,192000.0,16.0859,16.1354,16.0776,16.1271,192000.0
2012-10-15 11:30:00,19.55,19.62,19.55,19.57,101000.0,16.1271,16.1849,16.1271,16.1436,101000.0
2012-10-15 12:00:00,19.58,19.62,19.57,19.62,44500.0,16.1519,16.1849,16.1436,16.1849,44500.0
2012-10-15 12:30:00,19.63,19.64,19.61,19.62,199000.0,16.1931,16.2014,16.1766,16.1849,199000.0
2012-10-15 13:00:00,19.62,19.65,19.62,19.63,71000.0,16.1849,16.2096,16.1849,16.1931,71000.0
2012-10-15 13:30:00,19.63,19.64,19.61,19.63,72500.0,16.1931,16.2014,16.1766,16.1931,72500.0
2012-10-15 14:00:00,19.63,19.65,19.62,19.63,55500.0,16.1931,16.2096,16.1849,16.1931,55500.0
2012-10-15 14:30:00,19.63,19.63,19.59,19.61,152000.0,16.1931,16.1931,16.1601,16.1766,152000.0
2012-10-15 15:00:00,19.61,19.64,19.6,19.62,240500.0,16.1766,16.2014,16.1684,16.1849,240500.0
2012-10-15 15:30:00,19.63,19.67,19.62,19.67,385500.0,16.1931,16.2261,16.1849,16.2261,385500.0
2012-10-16 09:30:00,19.75,19.83,19.73,19.83,240000.0,16.2921,16.3581,16.2756,16.3581,240000.0
2012-10-16 10:00:00,19.82,19.83,19.8,19.82,109500.0,16.3499,16.3581,16.3334,16.3499,109500.0
2012-10-16 10:30:00,19.82,19.84,19.8,19.83,130000.0,16.3499,16.3664,16.3334,16.3581,130000.0
2012-10-16 11:00:00,19.83,19.86,19.81,19.86,61500.0,16.3581,16.3828,16.3416,16.3828,61500.0
2012-10-16 11:30:00,19.87,19.87,19.84,19.85,46500.0,16.3911,16.3911,16.3664,16.3746,46500.0
2012-10-16 12:00:00,19.84,19.87,19.84,19.84,48000.0,16.3664,16.3911,16.3664,16.3664,48000.0
2012-10-16 12:30:00,19.84,19.86,19.84,19.84,47500.0,16.3664,16.3828,16.3664,16.3664,47500.0
2012-10-16 13:00:00,19.84,19.86,19.84,19.86,114500.0,16.3664,16.3828,16.3664,16.3828,114500.0
2012-10-16 13:30:00,19.86,19.86,19.85,19.86,53500.0,16.3828,16.3828,16.3746,16.3828,53500.0
2012-10-16 14:00:00,19.86,19.86,19.84,19.85,132500.0,16.3828,16.3828,16.3664,16.3746,132500.0
2012-10-16 14:30:00,19.84,19.85,19.84,19.85,44500.0,16.3664,16.3746,16.3664,16.3746,44500.0
2012-10-16 15:00:00,19.85,19.85,19.82,19.84,152500.0,16.3746,16.3746,16.3499,16.3664,152500.0
2012-10-16 15:30:00,19.85,19.88,19.84,19.87,229000.0,16.3746,16.3993,16.3664,16.3911,229000.0
2012-10-17 09:30:00,19.89,19.94,19.86,19.94,594500.0,16.4076,16.4488,16.3828,16.4488,594500.0
2012-10-17 10:00:00,19.94,20.0,19.93,19.99,149000.0,16.4488,16.4983,16.4406,16.4901,149000.0
2012-10-17 10:30:00,20.0,20.01,19.98,20.0,100500.0,16.4983,16.5066,16.4818,16.4983,100500.0
2012-10-17 11:00:00,20.0,20.01,19.98,20.0,150500.0,16.4983,16.5066,16.4818,16.4983,150500.0
2012-10-17 11:30:00,20.0,20.01,19.99,20.0,55000.0,16.4983,16.5066,16.4901,16.4983,55000.0
2012-10-17 12:00:00,20.0,20.04,20.0,20.03,313500.0,16.4983,16.5313,16.4983,16.5231,313500.0
2012-10-17 12:30:00,20.03,20.03,20.02,20.02,17000.0,16.5231,16.5231,16.5148,16.5148,17000.0
2012-10-17 13:00:00,20.02,20.03,20.0,20.0,68000.0,16.5148,16.5231,16.4983,16.4983,68000.0
2012-10-17 13:30:00,20.0,20.0,19.94,19.96,80500.0,16.4983,16.4983,16.4488,16.4653,80500.0
2012-10-17 14:00:00,19.96,19.99,19.95,19.99,135500.0,16.4653,16.4901,16.4571,16.4901,135500.0
2012-10-17 14:30:00,19.99,20.02,19.98,20.02,152500.0,16.4901,16.5148,16.4818,16.5148,152500.0
2012-10-17 15:00:00,20.02,20.05,20.01,20.05,164000.0,16.5148,16.5396,16.5066,16.5396,164000.0
2012-10-17 15:30:00,20.05,20.07,20.02,20.03,411500.0,16.5396,16.5561,16.5148,16.5231,411500.0
2012-10-18 09:30:00,20.01,20.03,19.98,20.02,996500.0,16.5066,16.5231,16.4818,16.5148,996500.0
2012-10-18 10:00:00,20.01,20.04,19.94,19.95,631000.0,16.5066,16.5313,16.4488,16.4571,631000.0
2012-10-18 10:30:00,19.95,19.99,19.94,19.99,799500.0,16.4571,16.4901,16.4488,16.4901,799500.0
2012-10-18 11:00:00,19.98,20.02,19.98,20.02,399500.0,16.4818,16.5148,16.4818,16.5148,399500.0
2012-10-18 11:30:00,20.03,20.06,20.02,20.05,109500.0,16.5231,16.5478,16.5148,16.5396,109500.0
2012-10-18 12:00:00,20.06,20.07,20.06,20.06,87000.0,16.5478,16.5561,16.5478,16.5478,87000.0
2012-10-18 12:30:00,20.06,20.06,20.0,20.01,355500.0,16.5478,16.5478,16.4983,16.5066,355500.0
2012-10-18 13:00:00,20.01,20.03,19.97,20.03,99000.0,16.5066,16.5231,16.4736,16.5231,99000.0
2012-10-18 13:30:00,20.02,20.03,19.98,19.98,129500.0,16.5148,16.5231,16.4818,16.4818,129500.0
2012-10-18 14:00:00,19.98,20.03,19.98,19.99,115000.0,16.4818,16.5231,16.4818,16.4901,115000.0
2012-10-18 14:30:00,19.99,20.01,19.96,20.0,318000.0,16.4901,16.5066,16.4653,16.4983,318000.0
2012-10-18 15:00:00,20.0,20.02,19.98,20.02,546000.0,16.4983,16.5148,16.4818,16.5148,546000.0
2012-10-18 15:30:00,20.02,20.05,20.01,20.02,670000.0,16.5148,16.5396,16.5066,16.5148,670000.0
2012-10-19 09:30:00,19.94,19.96,19.9,19.95,261000.0,16.4488,16.4653,16.4158,16.4571,261000.0
2012-10-19 10:00:00,19.94,19.95,19.91,19.94,331000.0,16.4488,16.4571,16.4241,16.4488,331000.0
2012-10-19 10:30:00,19.93,19.94,19.89,19.89,177500.0,16.4406,16.4488,16.4076,16.4076,177500.0
2012-10-19 11:00:00,19.89,19.89,19.8,19.82,145000.0,16.4076,16.4076,16.3334,16.3499,145000.0
2012-10-19 11:30:00,19.81,19.83,19.78,19.78,54500.0,16.3416,16.3581,16.3169,16.3169,54500.0
2012-10-19 12:00:00,19.79,19.8,19.72,19.73,71000.0,16.3251,16.3334,16.2674,16.2756,71000.0
2012-10-19 12:30:00,19.74,19.77,19.74,19.75,75000.0,16.2839,16.3086,16.2839,16.2921,75000.0
2012-10-19 13:00:00,19.75,19.78,19.73,19.76,94500.0,16.2921,16.3169,16.2756,16.3004,94500.0
2012-10-19 13:30:00,19.76,19.76,19.68,19.68,140500.0,16.3004,16.3004,16.2344,16.2344,140500.0
2012-10-19 14:00:00,19.7,19.73,19.68,19.68,97500.0,16.2509,16.2756,16.2344,16.2344,97500.0
2012-10-19 14:30:00,19.69,19.72,19.69,19.72,142500.0,16.2426,16.2674,16.2426,16.2674,142500.0
2012-10-19 15:00:00,19.71,19.77,19.7,19.74,151500.0,16.2591,16.3086,16.2509,16.2839,151500.0
2012-10-19 15:30:00,19.74,19.77,19.73,19.73,344500.0,16.2839,16.3086,16.2756,16.2756,344500.0
2012-10-22 09:30:00,19.71,19.76,19.69,19.72,734500.0,16.2591,16.3004,16.2426,16.2674,734500.0
2012-10-22 10:00:00,19.72,19.76,19.71,19.74,287500.0,16.2674,16.3004,16.2591,16.2839,287500.0
2012-10-22 10:30:00,19.74,19.74,19.68,19.69,96500.0,16.2839,16.2839,16.2344,16.2426,96500.0
2012-10-22 11:00:00,19.69,19.71,19.64,19.65,261500.0,16.2426,16.2591,16.2014,16.2096,261500.0
2012-10-22 11:30:00,19.66,19.7,19.65,19.68,54500.0,16.2179,16.2509,16.2096,16.2344,54500.0
2012-10-22 12:00:00,19.67,19.7,19.67,19.67,41500.0,16.2261,16.2509,16.2261,16.2261,41500.0
2012-10-22 12:30:00,19.67,19.68,19.66,19.66,15500.0,16.2261,16.2344,16.2179,16.2179,15500.0
2012-10-22 13:00:00,19.66,19.67,19.6,19.61,168500.0,16.2179,16.2261,16.1684,16.1766,168500.0
2012-10-22 13:30:00,19.61,19.62,19.57,19.6,128500.0,16.1766,16.1849,16.1436,16.1684,128500.0
2012-10-22 14:00:00,19.59,19.64,19.59,19.6,67500.0,16.1601,16.2014,16.1601,16.1684,67500.0
2012-10-22 14:30:00,19.61,19.62,19.59,19.6,140500.0,16.1766,16.1849,16.1601,16.1684,140500.0
2012-10-22 15:00:00,19.61,19.64,19.58,19.63,104500.0,16.1766,16.2014,16.1519,16.1931,104500.0
2012-10-22 15:30:00,19.63,19.71,19.62,19.7,324500.0,16.1931,16.2591,16.1849,16.2509,324500.0
2012-10-23 09:30:00,19.49,19.51,19.41,19.42,313500.0,16.0776,16.0941,16.0116,16.0199,313500.0
2012-10-23 10:00:00,19.43,19.45,19.38,19.39,133000.0,16.0281,16.0446,15.9869,15.9951,133000.0
2012-10-23 10:30:00,19.38,19.38,19.33,19.38,277500.0,15.9869,15.9869,15.9456,15.9869,277500.0
2012-10-23 11:00:00,19.38,19.42,19.37,19.4,276000.0,15.9869,16.0199,15.9786,16.0034,276000.0
2012-10-23 11:30:00,19.4,19.41,19.37,19.41,126000.0,16.0034,16.0116,15.9786,16.0116,126000.0
2012-10-23 12:00:00,19.41,19.46,19.4,19.46,177500.0,16.0116,16.0529,16.0034,16.0529,177500.0
2012-10-23 12:30:00,19.46,19.52,19.46,19.51,169500.0,16.0529,16.1024,16.0529,16.0941,169500.0
2012-10-23 13:00:00,19.51,19.55,19.51,19.53,140000.0,16.0941,16.1271,16.0941,16.1106,140000.0
2012-10-23 13:30:00,19.54,19.55,19.51,19.54,240000.0,16.1189,16.1271,16.0941,16.1189,240000.0
2012-10-23 14:00:00,19.56,19.57,19.52,19.55,309500.0,16.1354,16.1436,16.1024,16.1271,309500.0
2012-10-23 14:30:00,19.56,19.61,19.53,19.6,264000.0,16.1354,16.1766,16.1106,16.1684,264000.0
2012-10-23 15:00:00,19.6,19.62,19.59,19.59,309500.0,16.1684,16.1849,16.1601,16.1601,309500.0
2012-10-23 15:30:00,19.58,19.59,19.55,19.57,392500.0,16.1519,16.1601,16.1271,16.1436,392500.0
2012-10-24 09:30:00,19.65,19.68,19.53,19.57,222000.0,16.2096,16.2344,16.1106,16.1436,222000.0
2012-10-24 10:00:00,19.56,19.57,19.49,19.53,147000.0,16.1354,16.1436,16.0776,16.1106,147000.0
2012-10-24 10:30:00,19.52,19.58,19.52,19.56,112500.0,16.1024,16.1519,16.1024,16.1354,112500.0
2012-10-24 11:00:00,19.56,19.58,19.53,19.55,113000.0,16.1354,16.1519,16.1106,16.1271,113000.0
2012-10-24 11:30:00,19.55,19.55,19.52,19.52,83500.0,16.1271,16.1271,16.1024,16.1024,83500.0
2012-10-24 12:00:00,19.53,19.54,19.52,19.54,107000.0,16.1106,16.1189,16.1024,16.1189,107000.0
2012-10-24 12:30:00,19.54,19.57,19.54,19.57,186000.0,16.1189,16.1436,16.1189,16.1436,186000.0
2012-10-24 13:00:00,19.57,19.58,19.55,19.57,104000.0,16.1436,16.1519,16.1271,16.1436,104000.0
2012-10-24 13:30:00,19.56,19.57,19.55,19.57,48500.0,16.1354,16.1436,16.1271,16.1436,48500.0
2012-10-24 14:00:00,19.56,19.6,19.53,19.59,105000.0,16.1354,16.1684,16.1106,16.1601,105000.0
2012-10-24 14:30:00,19.58,19.58,19.54,19.54,207000.0,16.1519,16.1519,16.1189,16.1189,207000.0
2012-10-24 15:00:00,19.54,19.55,19.49,19.52,190500.0,16.1189,16.1271,16.0776,16.1024,190500.0
2012-10-24 15:30:00,19.52,19.52,19.47,19.51,427000.0,16.1024,16.1024,16.0611,16.0941,427000.0
2012-10-25 09:30:00,19.63,19.68,19.57,19.58,288500.0,16.1931,16.2344,16.1436,16.1519,288500.0
2012-10-25 10:00:00,19.54,19.58,19.52,19.53,181500.0,16.1189,16.1519,16.1024,16.1106,181500.0
2012-10-25 10:30:00,19.53,19.53,19.44,19.49,134000.0,16.1106,16.1106,16.0364,16.0776,134000.0
2012-10-25 11:00:00,19.5,19.52,19.46,19.47,86500.0,16.0859,16.1024,16.0529,16.0611,86500.0
2012-10-25 11:30:00,19.47,19.48,19.39,19.43,167000.0,16.0611,16.0694,15.9951,16.0281,167000.0
2012-10-25 12:00:00,19.44,19.44,19.4,19.43,63500.0,16.0364,16.0364,16.0034,16.0281,63500.0
2012-10-25 12:30:00,19.43,19.48,19.41,19.48,46000.0,16.0281,16.0694,16.0116,16.0694,46000.0
2012-10-25 13:00:00,19.5,19.52,19.48,19.52,123500.0,16.0859,16.1024,16.0694,16.1024,123500.0
2012-10-25 13:30:00,19.52,19.52,19.49,19.51,56000.0,16.1024,16.1024,16.0776,16.0941,56000.0
2012-10-25 14:00:00,19.52,19.52,19.49,19.5,181000.0,16.1024,16.1024,16.0776,16.0859,181000.0
2012-10-25 14:30:00,19.5,19.54,19.5,19.5,507000.0,16.0859,16.1189,16.0859,16.0859,507000.0
2012-10-25 15:00:00,19.51,19.52,19.49,19.5,127000.0,16.0941,16.1024,16.0776,16.0859,127000.0
2012-10-25 15:30:00,19.5,19.55,19.49,19.55,245500.0,16.0859,16.1271,16.0776,16.1271,245500.0
2012-10-26 09:30:00,19.56,19.61,19.52,19.52,258000.0,16.1354,16.1766,16.1024,16.1024,258000.0
2012-10-26 10:00:00,19.5,19.54,19.47,19.48,179500.0,16.0859,16.1189,16.0611,16.0694,179500.0
2012-10-26 10:30:00,19.47,19.49,19.41,19.43,155000.0,16.0611,16.0776,16.0116,16.0281,155000.0
2012-10-26 11:00:00,19.42,19.46,19.41,19.46,182000.0,16.0199,16.0529,16.0116,16.0529,182000.0
2012-10-26 11:30:00,19.46,19.47,19.42,19.43,25500.0,16.0529,16.0611,16.0199,16.0281,25500.0
2012-10-26 12:00:00,19.42,19.42,19.36,19.41,327500.0,16.0199,16.0199,15.9704,16.0116,327500.0
2012-10-26 12:30:00,19.41,19.41,19.38,19.41,66500.0,16.0116,16.0116,15.9869,16.0116,66500.0
2012-10-26 13:00:00,19.42,19.42,19.39,19.42,62500.0,16.0199,16.0199,15.9951,16.0199,62500.0
2012-10-26 13:30:00,19.41,19.47,19.41,19.45,78000.0,16.0116,16.0611,16.0116,16.0446,78000.0
2012-10-26 14:00:00,19.45,19.48,19.45,19.47,101000.0,16.0446,16.0694,16.0446,16.0611,101000.0
2012-10-26 14:30:00,19.47,19.51,19.47,19.48,90000.0,16.0611,16.0941,16.0611,16.0694,90000.0
2012-10-26 15:00:00,19.48,19.52,19.48,19.52,120000.0,16.0694,16.1024,16.0694,16.1024,120000.0
2012-10-26 15:30:00,19.52,19.53,19.47,19.49,231000.0,16.1024,16.1106,16.0611,16.0776,231000.0
2012-10-31 09:30:00,19.5,19.59,19.43,19.54,257000.0,16.0859,16.1601,16.0281,16.1189,257000.0
2012-10-31 10:00:00,19.54,19.57,19.5,19.55,529500.0,16.1189,16.1436,16.0859,16.1271,529500.0
2012-10-31 10:30:00,19.54,19.54,19.48,19.5,290000.0,16.1189,16.1189,16.0694,16.0859,290000.0
2012-10-31 11:00:00,19.51,19.51,19.47,19.5,191500.0,16.0941,16.0941,16.0611,16.0859,191500.0
2012-10-31 11:30:00,19.51,19.53,19.5,19.5,253000.0,16.0941,16.1106,16.0859,16.0859,253000.0
2012-10-31 12:00:00,19.51,19.51,19.46,19.46,508000.0,16.0941,16.0941,16.0529,16.0529,508000.0
2012-10-31 12:30:00,19.46,19.49,19.46,19.47,131500.0,16.0529,16.0776,16.0529,16.0611,131500.0
2012-10-31 13:00:00,19.48,19.49,19.46,19.49,91000.0,16.0694,16.0776,16.0529,16.0776,91000.0
2012-10-31 13:30:00,19.49,19.5,19.48,19.5,231000.0,16.0776,16.0859,16.0694,16.0859,231000.0
2012-10-31 14:00:00,19.5,19.54,19.5,19.53,228500.0,16.0859,16.1189,16.0859,16.1106,228500.0
2012-10-31 14:30:00,19.53,19.54,19.51,19.53,248000.0,16.1106,16.1189,16.0941,16.1106,248000.0
2012-10-31 15:00:00,19.52,19.57,19.51,19.56,290500.0,16.1024,16.1436,16.0941,16.1354,290500.0
2012-10-31 15:30:00,19.56,19.61,19.55,19.59,321500.0,16.1354,16.1766,16.1271,16.1601,321500.0
2012-11-01 09:30:00,19.64,19.8,19.54,19.79,585500.0,16.2014,16.3334,16.1189,16.3251,585500.0
2012-11-01 10:00:00,19.8,19.99,19.8,19.96,577500.0,16.3334,16.4901,16.3334,16.4653,577500.0
2012-11-01 10:30:00,19.95,20.02,19.95,20.0,144500.0,16.4571,16.5148,16.4571,16.4983,144500.0
2012-11-01 11:00:00,20.0,20.04,19.99,20.03,262500.0,16.4983,16.5313,16.4901,16.5231,262500.0
2012-11-01 11:30:00,20.03,20.07,20.03,20.06,255000.0,16.5231,16.5561,16.5231,16.5478,255000.0
2012-11-01 12:00:00,20.06,20.07,20.05,20.06,602000.0,16.5478,16.5561,16.5396,16.5478,602000.0
2012-11-01 12:30:00,20.06,20.07,20.02,20.02,872500.0,16.5478,16.5561,16.5148,16.5148,872500.0
2012-11-01 13:00:00,20.02,20.04,20.0,20.03,1523000.0,16.5148,16.5313,16.4983,16.5231,1523000.0
2012-11-01 13:30:00,20.03,20.05,20.02,20.05,179500.0,16.5231,16.5396,16.5148,16.5396,179500.0
2012-11-01 14:00:00,20.04,20.04,20.0,20.01,1808500.0,16.5313,16.5313,16.4983,16.5066,1808500.0
2012-11-01 14:30:00,20.01,20.03,20.0,20.02,3939000.0,16.5066,16.5231,16.4983,16.5148,3939000.0
2012-11-01 15:00:00,20.02,20.06,20.0,20.02,4308500.0,16.5148,16.5478,16.4983,16.5148,4308500.0
2012-11-01 15:30:00,20.02,20.07,19.99,20.07,6511500.0,16.5148,16.5561,16.4901,16.5561,6511500.0
2012-11-02 09:30:00,20.13,20.13,19.99,19.99,1161500.0,16.6056,16.6056,16.4901,16.4901,1161500.0
2012-11-02 10:00:00,20.01,20.01,19.9,19.91,1064500.0,16.5066,16.5066,16.4158,16.4241,1064500.0
2012-11-02 10:30:00,19.91,19.94,19.9,19.92,828500.0,16.4241,16.4488,16.4158,16.4323,828500.0
2012-11-02 11:00:00,19.91,19.94,19.89,19.94,284500.0,16.4241,16.4488,16.4076,16.4488,284500.0
2012-11-02 11:30:00,19.93,19.95,19.9,19.92,225000.0,16.4406,16.4571,16.4158,16.4323,225000.0
2012-11-02 12:00:00,19.92,19.94,19.91,19.93,395500.0,16.4323,16.4488,16.4241,16.4406,395500.0
2012-11-02 12:30:00,19.93,19.94,19.92,19.92,203500.0,16.4406,16.4488,16.4323,16.4323,203500.0
2012-11-02 13:00:00,19.92,19.93,19.91,19.92,268000.0,16.4323,16.4406,16.4241,16.4323,268000.0
2012-11-02 13:30:00,19.92,19.93,19.87,19.87,503000.0,16.4323,16.4406,16.3911,16.3911,503000.0
2012-11-02 14:00:00,19.87,19.88,19.85,19.87,270500.0,16.3911,16.3993,16.3746,16.3911,270500.0
2012-11-02 14:30:00,19.87,19.87,19.81,19.83,577000.0,16.3911,16.3911,16.3416,16.3581,577000.0
2012-11-02 15:00:00,19.83,19.85,19.81,19.82,1106500.0,16.3581,16.3746,16.3416,16.3499,1106500.0
2012-11-02 15:30:00,19.82,19.82,19.76,19.76,1287500.0,16.3499,16.3499,16.3004,16.3004,1287500.0
2012-11-05 09:30:00,19.76,19.76,19.7,19.74,405500.0,16.3004,16.3004,16.2509,16.2839,405500.0
2012-11-05 10:00:00,19.75,19.77,19.72,19.74,244000.0,16.2921,16.3086,16.2674,16.2839,244000.0
2012-11-05 10:30:00,19.75,19.82,19.73,19.82,223500.0,16.2921,16.3499,16.2756,16.3499,223500.0
2012-11-05 11:00:00,19.82,19.83,19.79,19.8,278000.0,16.3499,16.3581,16.3251,16.3334,278000.0
2012-11-05 11:30:00,19.8,19.8,19.76,19.79,186000.0,16.3334,16.3334,16.3004,16.3251,186000.0
2012-11-05 12:00:00,19.79,19.8,19.78,19.79,213500.0,16.3251,16.3334,16.3169,16.3251,213500.0
2012-11-05 12:30:00,19.78,19.79,19.77,19.79,195500.0,16.3169,16.3251,16.3086,16.3251,195500.0
2012-11-05 13:00:00,19.79,19.83,19.79,19.81,340000.0,16.3251,16.3581,16.3251,16.3416,340000.0
2012-11-05 13:30:00,19.82,19.84,19.81,19.83,102500.0,16.3499,16.3664,16.3416,16.3581,102500.0
2012-11-05 14:00:00,19.83,19.85,19.83,19.85,629000.0,16.3581,16.3746,16.3581,16.3746,629000.0
2012-11-05 14:30:00,19.85,19.88,19.85,19.87,349500.0,16.3746,16.3993,16.3746,16.3911,349500.0
2012-11-05 15:00:00,19.87,19.88,19.85,19.86,311500.0,16.3911,16.3993,16.3746,16.3828,311500.0
2012-11-05 15:30:00,19.86,19.89,19.85,19.88,698000.0,16.3828,16.4076,16.3746,16.3993,698000.0
2012-11-06 09:30:00,19.95,20.01,19.91,20.0,452000.0,16.4571,16.5066,16.4241,16.4983,452000.0
2012-11-06 10:00:00,20.0,20.02,19.96,19.96,176500.0,16.4983,16.5148,16.4653,16.4653,176500.0
2012-11-06 10:30:00,19.97,20.01,19.95,19.98,189000.0,16.4736,16.5066,16.4571,16.4818,189000.0
2012-11-06 11:00:00,19.98,20.02,19.98,19.99,175000.0,16.4818,16.5148,16.4818,16.4901,175000.0
2012-11-06 11:30:00,19.99,20.06,19.99,20.05,260500.0,16.4901,16.5478,16.4901,16.5396,260500.0
2012-11-06 12:00:00,20.06,20.1,20.06,20.08,408500.0,16.5478,16.5808,16.5478,16.5643,408500.0
2012-11-06 12:30:00,20.08,20.09,20.05,20.06,187500.0,16.5643,16.5726,16.5396,16.5478,187500.0
2012-11-06 13:00:00,20.06,20.08,20.05,20.08,166500.0,16.5478,16.5643,16.5396,16.5643,166500.0
2012-11-06 13:30:00,20.07,20.1,20.07,20.08,301000.0,16.5561,16.5808,16.5561,16.5643,301000.0
2012-11-06 14:00:00,20.08,20.09,20.06,20.08,281000.0,16.5643,16.5726,16.5478,16.5643,281000.0
2012-11-06 14:30:00,20.08,20.09,20.04,20.06,331500.0,16.5643,16.5726,16.5313,16.5478,331500.0
2012-11-06 15:00:00,20.06,20.07,20.05,20.05,264000.0,16.5478,16.5561,16.5396,16.5396,264000.0
2012-11-06 15:30:00,20.05,20.07,20.04,20.07,749500.0,16.5396,16.5561,16.5313,16.5561,749500.0
2012-11-07 09:30:00,19.83,19.85,19.78,19.83,209000.0,16.3581,16.3746,16.3169,16.3581,209000.0
2012-11-07 10:00:00,19.83,19.83,19.71,19.72,553500.0,16.3581,16.3581,16.2591,16.2674,553500.0
2012-11-07 10:30:00,19.72,19.76,19.62,19.62,254000.0,16.2674,16.3004,16.1849,16.1849,254000.0
2012-11-07 11:00:00,19.62,19.67,19.56,19.57,304000.0,16.1849,16.2261,16.1354,16.1436,304000.0
2012-11-07 11:30:00,19.56,19.61,19.53,19.6,226500.0,16.1354,16.1766,16.1106,16.1684,226500.0
2012-11-07 12:00:00,19.61,19.64,19.6,19.63,295500.0,16.1766,16.2014,16.1684,16.1931,295500.0
2012-11-07 12:30:00,19.62,19.64,19.61,19.62,341000.0,16.1849,16.2014,16.1766,16.1849,341000.0
2012-11-07 13:00:00,19.62,19.69,19.62,19.66,413000.0,16.1849,16.2426,16.1849,16.2179,413000.0
2012-11-07 13:30:00,19.66,19.69,19.65,19.66,275000.0,16.2179,16.2426,16.2096,16.2179,275000.0
2012-11-07 14:00:00,19.66,19.7,19.66,19.67,188500.0,16.2179,16.2509,16.2179,16.2261,188500.0
2012-11-07 14:30:00,19.68,19.68,19.64,19.67,514000.0,16.2344,16.2344,16.2014,16.2261,514000.0
2012-11-07 15:00:00,19.67,19.7,19.63,19.69,279500.0,16.2261,16.2509,16.1931,16.2426,279500.0
2012-11-07 15:30:00,19.69,19.71,19.63,19.64,1166000.0,16.2426,16.2591,16.1931,16.2014,1166000.0
2012-11-08 09:30:00,19.61,19.67,19.57,19.65,414500.0,16.1766,16.2261,16.1436,16.2096,414500.0
2012-11-08 10:00:00,19.64,19.65,19.57,19.6,503500.0,16.2014,16.2096,16.1436,16.1684,503500.0
2012-11-08 10:30:00,19.6,19.63,19.55,19.58,237500.0,16.1684,16.1931,16.1271,16.1519,237500.0
2012-11-08 11:00:00,19.58,19.6,19.53,19.56,258000.0,16.1519,16.1684,16.1106,16.1354,258000.0
2012-11-08 11:30:00,19.56,19.57,19.52,19.55,186500.0,16.1354,16.1436,16.1024,16.1271,186500.0
2012-11-08 12:00:00,19.55,19.55,19.51,19.52,344500.0,16.1271,16.1271,16.0941,16.1024,344500.0
2012-11-08 12:30:00,19.52,19.52,19.47,19.49,206000.0,16.1024,16.1024,16.0611,16.0776,206000.0
2012-11-08 13:00:00,19.49,19.49,19.4,19.41,187500.0,16.0776,16.0776,16.0034,16.0116,187500.0
2012-11-08 13:30:00,19.41,19.47,19.4,19.47,578500.0,16.0116,16.0611,16.0034,16.0611,578500.0
2012-11-08 14:00:00,19.48,19.48,19.44,19.45,265500.0,16.0694,16.0694,16.0364,16.0446,265500.0
2012-11-08 14:30:00,19.45,19.46,19.43,19.44,565000.0,16.0446,16.0529,16.0281,16.0364,565000.0
2012-11-08 15:00:00,19.44,19.45,19.42,19.44,309000.0,16.0364,16.0446,16.0199,16.0364,309000.0
2012-11-08 15:30:00,19.44,19.44,19.37,19.37,513500.0,16.0364,16.0364,15.9786,15.9786,513500.0
2012-11-09 09:30:00,19.28,19.4,19.27,19.35,592000.0,15.9044,16.0034,15.8961,15.9621,592000.0
2012-11-09 10:00:00,19.35,19.43,19.35,19.42,150500.0,15.9621,16.0281,15.9621,16.0199,150500.0
2012-11-09 10:30:00,19.42,19.46,19.4,19.46,213500.0,16.0199,16.0529,16.0034,16.0529,213500.0
2012-11-09 11:00:00,19.45,19.48,19.43,19.46,257500.0,16.0446,16.0694,16.0281,16.0529,257500.0
2012-11-09 11:30:00,19.46,19.5,19.46,19.5,176000.0,16.0529,16.0859,16.0529,16.0859,176000.0
2012-11-09 12:00:00,19.51,19.54,19.51,19.54,135500.0,16.0941,16.1189,16.0941,16.1189,135500.0
2012-11-09 12:30:00,19.54,19.55,19.51,19.51,134500.0,16.1189,16.1271,16.0941,16.0941,134500.0
2012-11-09 13:00:00,19.51,19.54,19.42,19.42,234000.0,16.0941,16.1189,16.0199,16.0199,234000.0
2012-11-09 13:30:00,19.41,19.45,19.39,19.45,110000.0,16.0116,16.0446,15.9951,16.0446,110000.0
2012-11-09 14:00:00,19.44,19.47,19.41,19.47,291000.0,16.0364,16.0611,16.0116,16.0611,291000.0
2012-11-09 14:30:00,19.48,19.51,19.45,19.45,313000.0,16.0694,16.0941,16.0446,16.0446,313000.0
2012-11-09 15:00:00,19.45,19.46,19.42,19.44,200500.0,16.0446,16.0529,16.0199,16.0364,200500.0
2012-11-09 15:30:00,19.44,19.45,19.4,19.41,190000.0,16.0364,16.0446,16.0034,16.0116,190000.0
2012-11-12 09:30:00,19.46,19.47,19.4,19.43,292500.0,16.0529,16.0611,16.0034,16.0281,292500.0
2012-11-12 10:00:00,19.42,19.43,19.38,19.39,437000.0,16.0199,16.0281,15.9869,15.9951,437000.0
2012-11-12 10:30:00,19.39,19.42,19.36,19.36,172000.0,15.9951,16.0199,15.9704,15.9704,172000.0
2012-11-12 11:00:00,19.36,19.39,19.36,19.38,200500.0,15.9704,15.9951,15.9704,15.9869,200500.0
2012-11-12 11:30:00,19.39,19.39,19.36,19.37,95500.0,15.9951,15.9951,15.9704,15.9786,95500.0
2012-11-12 12:00:00,19.36,19.39,19.36,19.38,91500.0,15.9704,15.9951,15.9704,15.9869,91500.0
2012-11-12 12:30:00,19.39,19.42,19.38,19.42,101500.0,15.9951,16.0199,15.9869,16.0199,101500.0
2012-11-12 13:00:00,19.42,19.47,19.42,19.45,267500.0,16.0199,16.0611,16.0199,16.0446,267500.0
2012-11-12 13:30:00,19.45,19.45,19.42,19.44,162500.0,16.0446,16.0446,16.0199,16.0364,162500.0
2012-11-12 14:00:00,19.43,19.44,19.41,19.42,146500.0,16.0281,16.0364,16.0116,16.0199,146500.0
2012-11-12 14:30:00,19.42,19.42,19.4,19.41,278000.0,16.0199,16.0199,16.0034,16.0116,278000.0
2012-11-12 15:00:00,19.42,19.43,19.38,19.39,350000.0,16.0199,16.0281,15.9869,15.9951,350000.0
2012-11-12 15:30:00,19.39,19.41,19.39,19.39,142000.0,15.9951,16.0116,15.9951,15.9951,142000.0
2012-11-13 09:30:00,19.28,19.44,19.26,19.42,310000.0,15.9044,16.0364,15.8879,16.0199,310000.0
2012-11-13 10:00:00,19.42,19.44,19.36,19.39,148500.0,16.0199,16.0364,15.9704,15.9951,148500.0
2012-11-13 10:30:00,19.39,19.46,19.37,19.46,172000.0,15.9951,16.0529,15.9786,16.0529,172000.0
2012-11-13 11:00:00,19.47,19.5,19.47,19.48,89500.0,16.0611,16.0859,16.0611,16.0694,89500.0
2012-11-13 11:30:00,19.48,19.48,19.44,19.46,112000.0,16.0694,16.0694,16.0364,16.0529,112000.0
2012-11-13 12:00:00,19.46,19.47,19.42,19.43,212500.0,16.0529,16.0611,16.0199,16.0281,212500.0
2012-11-13 12:30:00,19.43,19.43,19.4,19.41,105000.0,16.0281,16.0281,16.0034,16.0116,105000.0
2012-11-13 13:00:00,19.41,19.45,19.4,19.43,189500.0,16.0116,16.0446,16.0034,16.0281,189500.0
2012-11-13 13:30:00,19.43,19.46,19.42,19.45,130500.0,16.0281,16.0529,16.0199,16.0446,130500.0
2012-11-13 14:00:00,19.46,19.46,19.43,19.45,442000.0,16.0529,16.0529,16.0281,16.0446,442000.0
2012-11-13 14:30:00,19.45,19.45,19.41,19.42,175000.0,16.0446,16.0446,16.0116,16.0199,175000.0
2012-11-13 15:00:00,19.42,19.43,19.35,19.36,123000.0,16.0199,16.0281,15.9621,15.9704,123000.0
2012-11-13 15:30:00,19.36,19.38,19.33,19.33,214000.0,15.9704,15.9869,15.9456,15.9456,214000.0
2012-11-14 09:30:00,19.38,19.41,19.31,19.32,243500.0,15.9869,16.0116,15.9291,15.9374,243500.0
2012-11-14 10:00:00,19.32,19.35,19.28,19.28,163500.0,15.9374,15.9621,15.9044,15.9044,163500.0
2012-11-14 10:30:00,19.28,19.28,19.17,19.19,217000.0,15.9044,15.9044,15.8137,15.8302,217000.0
2012-11-14 11:00:00,19.18,19.24,19.17,19.24,204000.0,15.8219,15.8714,15.8137,15.8714,204000.0
2012-11-14 11:30:00,19.24,19.25,19.2,19.24,251500.0,15.8714,15.8796,15.8384,15.8714,251500.0
2012-11-14 12:00:00,19.24,19.24,19.18,19.21,171500.0,15.8714,15.8714,15.8219,15.8467,171500.0
2012-11-14 12:30:00,19.21,19.21,19.17,19.18,115000.0,15.8467,15.8467,15.8137,15.8219,115000.0
2012-11-14 13:00:00,19.17,19.2,19.15,19.18,198500.0,15.8137,15.8384,15.7972,15.8219,198500.0
2012-11-14 13:30:00,19.17,19.22,19.17,19.2,247000.0,15.8137,15.8549,15.8137,15.8384,247000.0
2012-11-14 14:00:00,19.2,19.22,19.13,19.16,622500.0,15.8384,15.8549,15.7807,15.8054,622500.0
2012-11-14 14:30:00,19.16,19.16,19.11,19.11,325000.0,15.8054,15.8054,15.7642,15.7642,325000.0
2012-11-14 15:00:00,19.11,19.12,19.02,19.05,429500.0,15.7642,15.7724,15.6899,15.7147,429500.0
2012-11-14 15:30:00,19.05,19.05,18.97,19.01,871500.0,15.7147,15.7147,15.6487,15.6817,871500.0
2012-11-15 09:30:00,18.99,19.08,18.94,18.95,454500.0,15.6652,15.7394,15.6239,15.6322,454500.0
2012-11-15 10:00:00,18.95,19.03,18.92,18.96,414500.0,15.6322,15.6982,15.6074,15.6404,414500.0
2012-11-15 10:30:00,18.96,18.99,18.93,18.93,127500.0,15.6404,15.6652,15.6157,15.6157,127500.0
2012-11-15 11:00:00,18.93,18.94,18.89,18.9,210500.0,15.6157,15.6239,15.5827,15.5909,210500.0
2012-11-15 11:30:00,18.9,18.92,18.86,18.88,230500.0,15.5909,15.6074,15.5579,15.5744,230500.0
2012-11-15 12:00:00,18.87,18.88,18.82,18.84,174000.0,15.5662,15.5744,15.5249,15.5414,174000.0
2012-11-15 12:30:00,18.84,18.89,18.84,18.86,146000.0,15.5414,15.5827,15.5414,15.5579,146000.0
2012-11-15 13:00:00,18.86,18.94,18.84,18.94,172000.0,15.5579,15.6239,15.5414,15.6239,172000.0
2012-11-15 13:30:00,18.94,19.02,18.93,19.0,386000.0,15.6239,15.6899,15.6157,15.6734,386000.0
2012-11-15 14:00:00,18.99,18.99,18.94,18.94,233000.0,15.6652,15.6652,15.6239,15.6239,233000.0
2012-11-15 14:30:00,18.95,18.97,18.92,18.95,425500.0,15.6322,15.6487,15.6074,15.6322,425500.0
2012-11-15 15:00:00,18.95,18.95,18.89,18.9,560500.0,15.6322,15.6322,15.5827,15.5909,560500.0
2012-11-15 15:30:00,18.9,18.96,18.88,18.93,784500.0,15.5909,15.6404,15.5744,15.6157,784500.0
2012-11-16 09:30:00,18.95,19.0,18.89,18.92,840500.0,15.6322,15.6734,15.5827,15.6074,840500.0
2012-11-16 10:00:00,18.9,18.93,18.84,18.92,396000.0,15.5909,15.6157,15.5414,15.6074,396000.0
2012-11-16 10:30:00,18.92,18.95,18.88,18.89,516500.0,15.6074,15.6322,15.5744,15.5827,516500.0
2012-11-16 11:00:00,18.88,18.91,18.83,18.84,466500.0,15.5744,15.5992,15.5332,15.5414,466500.0
2012-11-16 11:30:00,18.84,19.01,18.84,19.01,385500.0,15.5414,15.6817,15.5414,15.6817,385500.0
2012-11-16 12:00:00,19.01,19.03,18.98,19.02,295500.0,15.6817,15.6982,15.6569,15.6899,295500.0
2012-11-16 12:30:00,19.01,19.06,19.01,19.03,170500.0,15.6817,15.7229,15.6817,15.6982,170500.0
2012-11-16 13:00:00,19.03,19.04,19.0,19.03,160500.0,15.6982,15.7064,15.6734,15.6982,160500.0
2012-11-16 13:30:00,19.03,19.03,19.0,19.03,173500.0,15.6982,15.6982,15.6734,15.6982,173500.0
2012-11-16 14:00:00,19.03,19.03,18.96,18.98,233000.0,15.6982,15.6982,15.6404,15.6569,233000.0
2012-11-16 14:30:00,18.98,19.02,18.94,19.01,378000.0,15.6569,15.6899,15.6239,15.6817,378000.0
2012-11-16 15:00:00,19.01,19.05,19.0,19.04,394500.0,15.6817,15.7147,15.6734,15.7064,394500.0
2012-11-16 15:30:00,19.04,19.09,19.04,19.08,652000.0,15.7064,15.7477,15.7064,15.7394,652000.0
2012-11-19 09:30:00,19.27,19.39,19.24,19.38,420000.0,15.8961,15.9951,15.8714,15.9869,420000.0
2012-11-19 10:00:00,19.4,19.4,19.32,19.33,259000.0,16.0034,16.0034,15.9374,15.9456,259000.0
2012-11-19 10:30:00,19.32,19.37,19.32,19.33,381500.0,15.9374,15.9786,15.9374,15.9456,381500.0
2012-11-19 11:00:00,19.33,19.36,19.32,19.35,216000.0,15.9456,15.9704,15.9374,15.9621,216000.0
2012-11-19 11:30:00,19.35,19.38,19.34,19.37,197500.0,15.9621,15.9869,15.9539,15.9786,197500.0
2012-11-19 12:00:00,19.38,19.4,19.37,19.38,427500.0,15.9869,16.0034,15.9786,15.9869,427500.0
2012-11-19 12:30:00,19.39,19.39,19.37,19.38,415000.0,15.9951,15.9951,15.9786,15.9869,415000.0
2012-11-19 13:00:00,19.38,19.38,19.36,19.38,175000.0,15.9869,15.9869,15.9704,15.9869,175000.0
2012-11-19 13:30:00,19.37,19.38,19.37,19.37,233500.0,15.9786,15.9869,15.9786,15.9786,233500.0
2012-11-19 14:00:00,19.37,19.39,19.37,19.38,293500.0,15.9786,15.9951,15.9786,15.9869,293500.0
2012-11-19 14:30:00,19.38,19.42,19.37,19.4,189000.0,15.9869,16.0199,15.9786,16.0034,189000.0
2012-11-19 15:00:00,19.4,19.42,19.39,19.41,1345000.0,16.0034,16.0199,15.9951,16.0116,1345000.0
2012-11-19 15:30:00,19.41,19.46,19.4,19.45,915000.0,16.0116,16.0529,16.0034,16.0446,915000.0
2012-11-20 09:30:00,19.41,19.45,19.38,19.44,350000.0,16.0116,16.0446,15.9869,16.0364,350000.0
2012-11-20 10:00:00,19.45,19.47,19.42,19.46,247000.0,16.0446,16.0611,16.0199,16.0529,247000.0
2012-11-20 10:30:00,19.47,19.5,19.45,19.46,249500.0,16.0611,16.0859,16.0446,16.0529,249500.0
2012-11-20 11:00:00,19.45,19.49,19.43,19.48,173500.0,16.0446,16.0776,16.0281,16.0694,173500.0
2012-11-20 11:30:00,19.48,19.54,19.47,19.52,399000.0,16.0694,16.1189,16.0611,16.1024,399000.0
2012-11-20 12:00:00,19.52,19.52,19.48,19.49,586000.0,16.1024,16.1024,16.0694,16.0776,586000.0
2012-11-20 12:30:00,19.49,19.49,19.47,19.49,159500.0,16.0776,16.0776,16.0611,16.0776,159500.0
2012-11-20 13:00:00,19.49,19.49,19.41,19.41,158000.0,16.0776,16.0776,16.0116,16.0116,158000.0
2012-11-20 13:30:00,19.4,19.47,19.4,19.47,373500.0,16.0034,16.0611,16.0034,16.0611,373500.0
2012-11-20 14:00:00,19.46,19.5,19.44,19.5,482000.0,16.0529,16.0859,16.0364,16.0859,482000.0
2012-11-20 14:30:00,19.49,19.49,19.46,19.48,240500.0,16.0776,16.0776,16.0529,16.0694,240500.0
2012-11-20 15:00:00,19.48,19.5,19.46,19.47,228000.0,16.0694,16.0859,16.0529,16.0611,228000.0
2012-11-20 15:30:00,19.47,19.52,19.47,19.52,461500.0,16.0611,16.1024,16.0611,16.1024,461500.0
2012-11-21 09:30:00,19.55,19.59,19.52,19.54,345500.0,16.1271,16.1601,16.1024,16.1189,345500.0
2012-11-21 10:00:00,19.53,19.54,19.49,19.53,146500.0,16.1106,16.1189,16.0776,16.1106,146500.0
2012-11-21 10:30:00,19.52,19.55,19.51,19.52,129500.0,16.1024,16.1271,16.0941,16.1024,129500.0
2012-11-21 11:00:00,19.53,19.56,19.53,19.54,82500.0,16.1106,16.1354,16.1106,16.1189,82500.0
2012-11-21 11:30:00,19.55,19.55,19.53,19.54,179000.0,16.1271,16.1271,16.1106,16.1189,179000.0
2012-11-21 12:00:00,19.54,19.58,19.54,19.57,175000.0,16.1189,16.1519,16.1189,16.1436,175000.0
2012-11-21 12:30:00,19.57,19.59,19.57,19.57,121500.0,16.1436,16.1601,16.1436,16.1436,121500.0
2012-11-21 13:00:00,19.57,19.58,19.56,19.57,63000.0,16.1436,16.1519,16.1354,16.1436,63000.0
2012-11-21 13:30:00,19.57,19.59,19.57,19.58,112000.0,16.1436,16.1601,16.1436,16.1519,112000.0
2012-11-21 14:00:00,19.58,19.59,19.56,19.58,169500.0,16.1519,16.1601,16.1354,16.1519,169500.0
2012-11-21 14:30:00,19.58,19.58,19.56,19.56,328500.0,16.1519,16.1519,16.1354,16.1354,328500.0
2012-11-21 15:00:00,19.56,19.58,19.56,19.57,175000.0,16.1354,16.1519,16.1354,16.1436,175000.0
2012-11-21 15:30:00,19.57,19.6,19.56,19.6,331000.0,16.1436,16.1684,16.1354,16.1684,331000.0
2012-11-23 09:30:00,19.67,19.74,19.67,19.7,417500.0,16.2261,16.2839,16.2261,16.2509,417500.0
2012-11-23 10:00:00,19.71,19.81,19.71,19.8,192000.0,16.2591,16.3416,16.2591,16.3334,192000.0
2012-11-23 10:30:00,19.8,19.81,19.76,19.77,37500.0,16.3334,16.3416,16.3004,16.3086,37500.0
2012-11-23 11:00:00,19.77,19.78,19.77,19.77,96000.0,16.3086,16.3169,16.3086,16.3086,96000.0
2012-11-23 11:30:00,19.77,19.77,19.74,19.76,136500.0,16.3086,16.3086,16.2839,16.3004,136500.0
2012-11-23 12:00:00,19.76,19.78,19.73,19.74,135500.0,16.3004,16.3169,16.2756,16.2839,135500.0
2012-11-23 12:30:00,19.74,19.81,19.74,19.81,137500.0,16.2839,16.3416,16.2839,16.3416,137500.0
2012-11-26 09:30:00,19.75,19.83,19.74,19.83,567000.0,16.2921,16.3581,16.2839,16.3581,567000.0
2012-11-26 10:00:00,19.83,19.83,19.75,19.76,175500.0,16.3581,16.3581,16.2921,16.3004,175500.0
2012-11-26 10:30:00,19.76,19.78,19.73,19.74,193000.0,16.3004,16.3169,16.2756,16.2839,193000.0
2012-11-26 11:00:00,19.74,19.74,19.69,19.71,78500.0,16.2839,16.2839,16.2426,16.2591,78500.0
2012-11-26 11:30:00,19.71,19.74,19.71,19.74,63000.0,16.2591,16.2839,16.2591,16.2839,63000.0
2012-11-26 12:00:00,19.74,19.76,19.73,19.73,134500.0,16.2839,16.3004,16.2756,16.2756,134500.0
2012-11-26 12:30:00,19.74,19.75,19.71,19.73,102500.0,16.2839,16.2921,16.2591,16.2756,102500.0
2012-11-26 13:00:00,19.73,19.78,19.72,19.75,247500.0,16.2756,16.3169,16.2674,16.2921,247500.0
2012-11-26 13:30:00,19.75,19.76,19.73,19.73,361000.0,16.2921,16.3004,16.2756,16.2756,361000.0
2012-11-26 14:00:00,19.73,19.74,19.71,19.73,345500.0,16.2756,16.2839,16.2591,16.2756,345500.0
2012-11-26 14:30:00,19.73,19.76,19.73,19.75,265500.0,16.2756,16.3004,16.2756,16.2921,265500.0
2012-11-26 15:00:00,19.75,19.77,19.74,19.76,325500.0,16.2921,16.3086,16.2839,16.3004,325500.0
2012-11-26 15:30:00,19.76,19.8,19.74,19.79,443500.0,16.3004,16.3334,16.2839,16.3251,443500.0
2012-11-27 09:30:00,19.79,19.86,19.75,19.85,340500.0,16.3251,16.3828,16.2921,16.3746,340500.0
2012-11-27 10:00:00,19.83,19.84,19.75,19.76,118500.0,16.3581,16.3664,16.2921,16.3004,118500.0
2012-11-27 10:30:00,19.76,19.81,19.74,19.78,172000.0,16.3004,16.3416,16.2839,16.3169,172000.0
2012-11-27 11:00:00,19.78,19.82,19.78,19.81,182000.0,16.3169,16.3499,16.3169,16.3416,182000.0
2012-11-27 11:30:00,19.81,19.87,19.8,19.85,69000.0,16.3416,16.3911,16.3334,16.3746,69000.0
2012-11-27 12:00:00,19.86,19.86,19.83,19.85,97000.0,16.3828,16.3828,16.3581,16.3746,97000.0
2012-11-27 12:30:00,19.85,19.86,19.83,19.86,137000.0,16.3746,16.3828,16.3581,16.3828,137000.0
2012-11-27 13:00:00,19.85,19.86,19.82,19.83,173500.0,16.3746,16.3828,16.3499,16.3581,173500.0
2012-11-27 13:30:00,19.83,19.86,19.83,19.84,207500.0,16.3581,16.3828,16.3581,16.3664,207500.0
2012-11-27 14:00:00,19.84,19.86,19.79,19.8,236000.0,16.3664,16.3828,16.3251,16.3334,236000.0
2012-11-27 14:30:00,19.8,19.81,19.76,19.81,162000.0,16.3334,16.3416,16.3004,16.3416,162000.0
2012-11-27 15:00:00,19.8,19.82,19.78,19.8,365000.0,16.3334,16.3499,16.3169,16.3334,365000.0
2012-11-27 15:30:00,19.81,19.81,19.74,19.76,307000.0,16.3416,16.3416,16.2839,16.3004,307000.0
2012-11-28 09:30:00,19.68,19.69,19.6,19.64,328500.0,16.2344,16.2426,16.1684,16.2014,328500.0
2012-11-28 10:00:00,19.62,19.7,19.54,19.67,269000.0,16.1849,16.2509,16.1189,16.2261,269000.0
2012-11-28 10:30:00,19.67,19.74,19.66,19.71,676000.0,16.2261,16.2839,16.2179,16.2591,676000.0
2012-11-28 11:00:00,19.71,19.8,19.71,19.78,368000.0,16.2591,16.3334,16.2591,16.3169,368000.0
2012-11-28 11:30:00,19.78,19.78,19.74,19.76,167500.0,16.3169,16.3169,16.2839,16.3004,167500.0
2012-11-28 12:00:00,19.76,19.82,19.71,19.8,261500.0,16.3004,16.3499,16.2591,16.3334,261500.0
2012-11-28 12:30:00,19.8,19.82,19.79,19.8,201500.0,16.3334,16.3499,16.3251,16.3334,201500.0
2012-11-28 13:00:00,19.81,19.81,19.78,19.81,173500.0,16.3416,16.3416,16.3169,16.3416,173500.0
2012-11-28 13:30:00,19.8,19.83,19.8,19.83,186500.0,16.3334,16.3581,16.3334,16.3581,186500.0
2012-11-28 14:00:00,19.84,19.84,19.8,19.82,286000.0,16.3664,16.3664,16.3334,16.3499,286000.0
2012-11-28 14:30:00,19.82,19.85,19.81,19.83,364500.0,16.3499,16.3746,16.3416,16.3581,364500.0
2012-11-28 15:00:00,19.84,19.87,19.83,19.87,335000.0,16.3664,16.3911,16.3581,16.3911,335000.0
2012-11-28 15:30:00,19.87,19.9,19.87,19.89,461500.0,16.3911,16.4158,16.3911,16.4076,461500.0
2012-11-29 09:30:00,20.01,20.03,19.97,19.99,408000.0,16.5066,16.5231,16.4736,16.4901,408000.0
2012-11-29 10:00:00,20.01,20.03,19.92,19.96,206500.0,16.5066,16.5231,16.4323,16.4653,206500.0
2012-11-29 10:30:00,19.96,20.01,19.93,20.0,121000.0,16.4653,16.5066,16.4406,16.4983,121000.0
2012-11-29 11:00:00,20.0,20.03,19.98,20.0,474500.0,16.4983,16.5231,16.4818,16.4983,474500.0
2012-11-29 11:30:00,20.0,20.0,19.9,19.92,443500.0,16.4983,16.4983,16.4158,16.4323,443500.0
2012-11-29 12:00:00,19.93,19.99,19.91,19.98,237000.0,16.4406,16.4901,16.4241,16.4818,237000.0
2012-11-29 12:30:00,19.98,19.99,19.97,19.98,195000.0,16.4818,16.4901,16.4736,16.4818,195000.0
2012-11-29 13:00:00,19.99,20.0,19.97,19.99,109500.0,16.4901,16.4983,16.4736,16.4901,109500.0
2012-11-29 13:30:00,20.0,20.02,20.0,20.01,265500.0,16.4983,16.5148,16.4983,16.5066,265500.0
2012-11-29 14:00:00,20.01,20.03,20.0,20.02,260000.0,16.5066,16.5231,16.4983,16.5148,260000.0
2012-11-29 14:30:00,20.02,20.05,20.02,20.04,223500.0,16.5148,16.5396,16.5148,16.5313,223500.0
2012-11-29 15:00:00,20.03,20.04,19.98,20.02,226000.0,16.5231,16.5313,16.4818,16.5148,226000.0
2012-11-29 15:30:00,20.01,20.04,20.01,20.03,497000.0,16.5066,16.5313,16.5066,16.5231,497000.0
2012-11-30 09:30:00,20.08,20.08,20.02,20.03,589000.0,16.5643,16.5643,16.5148,16.5231,589000.0
2012-11-30 10:00:00,20.03,20.06,20.01,20.05,289000.0,16.5231,16.5478,16.5066,16.5396,289000.0
2012-11-30 10:30:00,20.05,20.05,19.99,20.02,196500.0,16.5396,16.5396,16.4901,16.5148,196500.0
2012-11-30 11:00:00,20.03,20.03,19.97,19.99,228000.0,16.5231,16.5231,16.4736,16.4901,228000.0
2012-11-30 11:30:00,19.99,20.01,19.96,19.99,249500.0,16.4901,16.5066,16.4653,16.4901,249500.0
2012-11-30 12:00:00,19.99,19.99,19.97,19.99,454500.0,16.4901,16.4901,16.4736,16.4901,454500.0
2012-11-30 12:30:00,19.99,20.01,19.97,19.98,324000.0,16.4901,16.5066,16.4736,16.4818,324000.0
2012-11-30 13:00:00,19.98,20.01,19.98,19.99,241500.0,16.4818,16.5066,16.4818,16.4901,241500.0
2012-11-30 13:30:00,19.99,20.0,19.97,19.98,414000.0,16.4901,16.4983,16.4736,16.4818,414000.0
2012-11-30 14:00:00,19.98,20.02,19.98,20.01,548000.0,16.4818,16.5148,16.4818,16.5066,548000.0
2012-11-30 14:30:00,20.01,20.01,19.97,19.97,331500.0,16.5066,16.5066,16.4736,16.4736,331500.0
2012-11-30 15:00:00,19.97,20.01,19.96,19.99,650500.0,16.4736,16.5066,16.4653,16.4901,650500.0
2012-11-30 15:30:00,19.99,20.05,19.99,20.03,964000.0,16.4901,16.5396,16.4901,16.5231,964000.0
2012-12-03 09:30:00,20.16,20.17,20.0,20.01,783500.0,16.6303,16.6386,16.4983,16.5066,783500.0
2012-12-03 10:00:00,19.99,20.04,19.96,20.03,127500.0,16.4901,16.5313,16.4653,16.5231,127500.0
2012-12-03 10:30:00,20.03,20.04,19.98,19.99,153500.0,16.5231,16.5313,16.4818,16.4901,153500.0
2012-12-03 11:00:00,19.99,20.01,19.97,19.99,164000.0,16.4901,16.5066,16.4736,16.4901,164000.0
2012-12-03 11:30:00,19.98,20.03,19.97,20.03,465500.0,16.4818,16.5231,16.4736,16.5231,465500.0
2012-12-03 12:00:00,20.03,20.03,20.01,20.02,200500.0,16.5231,16.5231,16.5066,16.5148,200500.0
2012-12-03 12:30:00,20.03,20.03,19.99,19.99,426000.0,16.5231,16.5231,16.4901,16.4901,426000.0
2012-12-03 13:00:00,19.99,19.99,19.97,19.98,238000.0,16.4901,16.4901,16.4736,16.4818,238000.0
2012-12-03 13:30:00,19.98,19.98,19.94,19.96,511500.0,16.4818,16.4818,16.4488,16.4653,511500.0
2012-12-03 14:00:00,19.96,20.01,19.96,19.99,1085500.0,16.4653,16.5066,16.4653,16.4901,1085500.0
2012-12-03 14:30:00,19.99,20.0,19.97,19.99,1064000.0,16.4901,16.4983,16.4736,16.4901,1064000.0
2012-12-03 15:00:00,19.99,20.02,19.95,19.97,885500.0,16.4901,16.5148,16.4571,16.4736,885500.0
2012-12-03 15:30:00,19.97,20.01,19.96,19.99,942500.0,16.4736,16.5066,16.4653,16.4901,942500.0
2012-12-04 09:30:00,19.99,20.03,19.95,19.98,1250500.0,16.4901,16.5231,16.4571,16.4818,1250500.0
2012-12-04 10:00:00,19.98,20.04,19.94,19.94,510000.0,16.4818,16.5313,16.4488,16.4488,510000.0
2012-12-04 10:30:00,19.95,19.96,19.93,19.96,255000.0,16.4571,16.4653,16.4406,16.4653,255000.0
2012-12-04 11:00:00,19.96,19.96,19.91,19.92,181500.0,16.4653,16.4653,16.4241,16.4323,181500.0
2012-12-04 11:30:00,19.91,19.97,19.91,19.94,367500.0,16.4241,16.4736,16.4241,16.4488,367500.0
2012-12-04 12:00:00,19.94,19.94,19.89,19.93,180500.0,16.4488,16.4488,16.4076,16.4406,180500.0
2012-12-04 12:30:00,19.92,19.93,19.89,19.9,186000.0,16.4323,16.4406,16.4076,16.4158,186000.0
2012-12-04 13:00:00,19.91,19.94,19.88,19.94,377000.0,16.4241,16.4488,16.3993,16.4488,377000.0
2012-12-04 13:30:00,19.95,20.02,19.93,19.99,357000.0,16.4571,16.5148,16.4406,16.4901,357000.0
2012-12-04 14:00:00,20.0,20.01,19.97,19.98,261000.0,16.4983,16.5066,16.4736,16.4818,261000.0
2012-12-04 14:30:00,19.97,20.01,19.96,19.98,512000.0,16.4736,16.5066,16.4653,16.4818,512000.0
2012-12-04 15:00:00,19.99,20.02,19.99,20.02,293000.0,16.4901,16.5148,16.4901,16.5148,293000.0
2012-12-04 15:30:00,20.01,20.02,19.98,19.98,349000.0,16.5066,16.5148,16.4818,16.4818,349000.0
2012-12-05 09:30:00,20.06,20.07,19.97,19.98,360500.0,16.5478,16.5561,16.4736,16.4818,360500.0
2012-12-05 10:00:00,19.98,20.01,19.94,19.94,214000.0,16.4818,16.5066,16.4488,16.4488,214000.0
2012-12-05 10:30:00,19.93,19.96,19.88,19.91,318500.0,16.4406,16.4653,16.3993,16.4241,318500.0
2012-12-05 11:00:00,19.91,19.98,19.9,19.97,412000.0,16.4241,16.4818,16.4158,16.4736,412000.0
2012-12-05 11:30:00,19.97,20.04,19.97,20.04,356500.0,16.4736,16.5313,16.4736,16.5313,356500.0
2012-12-05 12:00:00,20.03,20.09,20.03,20.03,406000.0,16.5231,16.5726,16.5231,16.5231,406000.0
2012-12-05 12:30:00,20.04,20.09,20.04,20.06,199500.0,16.5313,16.5726,16.5313,16.5478,199500.0
2012-12-05 13:00:00,20.06,20.09,20.06,20.06,271500.0,16.5478,16.5726,16.5478,16.5478,271500.0
2012-12-05 13:30:00,20.06,20.07,20.03,20.05,298000.0,16.5478,16.5561,16.5231,16.5396,298000.0
2012-12-05 14:00:00,20.04,20.07,20.04,20.05,353500.0,16.5313,16.5561,16.5313,16.5396,353500.0
2012-12-05 14:30:00,20.05,20.07,20.05,20.06,472000.0,16.5396,16.5561,16.5396,16.5478,472000.0
2012-12-05 15:00:00,20.06,20.09,20.06,20.07,468000.0,16.5478,16.5726,16.5478,16.5561,468000.0
2012-12-05 15:30:00,20.07,20.08,20.02,20.03,736500.0,16.5561,16.5643,16.5148,16.5231,736500.0
2012-12-06 09:30:00,20.01,20.08,20.0,20.03,221500.0,16.5066,16.5643,16.4983,16.5231,221500.0
2012-12-06 10:00:00,20.02,20.04,19.99,20.01,780000.0,16.5148,16.5313,16.4901,16.5066,780000.0
2012-12-06 10:30:00,20.01,20.08,20.0,20.07,368500.0,16.5066,16.5643,16.4983,16.5561,368500.0
2012-12-06 11:00:00,20.07,20.09,20.05,20.08,294000.0,16.5561,16.5726,16.5396,16.5643,294000.0
2012-12-06 11:30:00,20.08,20.11,20.07,20.07,303500.0,16.5643,16.5891,16.5561,16.5561,303500.0
2012-12-06 12:00:00,20.07,20.08,20.03,20.03,293500.0,16.5561,16.5643,16.5231,16.5231,293500.0
2012-12-06 12:30:00,20.03,20.04,20.01,20.03,368500.0,16.5231,16.5313,16.5066,16.5231,368500.0
2012-12-06 13:00:00,20.02,20.07,20.02,20.05,888500.0,16.5148,16.5561,16.5148,16.5396,888500.0
2012-12-06 13:30:00,20.05,20.06,20.04,20.05,336500.0,16.5396,16.5478,16.5313,16.5396,336500.0
2012-12-06 14:00:00,20.06,20.06,20.04,20.06,343500.0,16.5478,16.5478,16.5313,16.5478,343500.0
2012-12-06 14:30:00,20.05,20.06,20.04,20.05,295500.0,16.5396,16.5478,16.5313,16.5396,295500.0
2012-12-06 15:00:00,20.05,20.05,20.03,20.04,205000.0,16.5396,16.5396,16.5231,16.5313,205000.0
2012-12-06 15:30:00,20.04,20.08,20.04,20.07,635000.0,16.5313,16.5643,16.5313,16.5561,635000.0
2012-12-07 09:30:00,20.14,20.15,20.03,20.05,495500.0,16.6138,16.6221,16.5231,16.5396,495500.0
2012-12-07 10:00:00,20.05,20.1,20.04,20.09,207000.0,16.5396,16.5808,16.5313,16.5726,207000.0
2012-12-07 10:30:00,20.08,20.09,20.04,20.06,263000.0,16.5643,16.5726,16.5313,16.5478,263000.0
2012-12-07 11:00:00,20.08,20.08,20.02,20.07,422000.0,16.5643,16.5643,16.5148,16.5561,422000.0
2012-12-07 11:30:00,20.06,20.08,20.03,20.04,224500.0,16.5478,16.5643,16.5231,16.5313,224500.0
2012-12-07 12:00:00,20.04,20.06,20.03,20.05,287500.0,16.5313,16.5478,16.5231,16.5396,287500.0
2012-12-07 12:30:00,20.05,20.07,20.05,20.07,204500.0,16.5396,16.5561,16.5396,16.5561,204500.0
2012-12-07 13:00:00,20.07,20.08,20.06,20.08,194500.0,16.5561,16.5643,16.5478,16.5643,194500.0
2012-12-07 13:30:00,20.08,20.08,20.06,20.07,162000.0,16.5643,16.5643,16.5478,16.5561,162000.0
2012-12-07 14:00:00,20.07,20.08,20.06,20.08,277000.0,16.5561,16.5643,16.5478,16.5643,277000.0
2012-12-07 14:30:00,20.08,20.1,20.07,20.08,311000.0,16.5643,16.5808,16.5561,16.5643,311000.0
2012-12-07 15:00:00,20.08,20.08,20.06,20.08,390500.0,16.5643,16.5643,16.5478,16.5643,390500.0
2012-12-07 15:30:00,20.08,20.1,20.08,20.09,613500.0,16.5643,16.5808,16.5643,16.5726,613500.0
2012-12-10 09:30:00,20.09,20.14,20.07,20.13,202500.0,16.5726,16.6138,16.5561,16.6056,202500.0
2012-12-10 10:00:00,20.13,20.16,20.12,20.16,300500.0,16.6056,16.6303,16.5973,16.6303,300500.0
2012-12-10 10:30:00,20.16,20.2,20.15,20.2,270000.0,16.6303,16.6633,16.6221,16.6633,270000.0
2012-12-10 11:00:00,20.2,20.2,20.18,20.19,234000.0,16.6633,16.6633,16.6468,16.6551,234000.0
2012-12-10 11:30:00,20.19,20.21,20.18,20.2,355500.0,16.6551,16.6716,16.6468,16.6633,355500.0
2012-12-10 12:00:00,20.19,20.22,20.19,20.21,666500.0,16.6551,16.6798,16.6551,16.6716,666500.0
2012-12-10 12:30:00,20.21,20.21,20.2,20.21,272000.0,16.6716,16.6716,16.6633,16.6716,272000.0
2012-12-10 13:00:00,20.21,20.21,20.19,20.2,380000.0,16.6716,16.6716,16.6551,16.6633,380000.0
2012-12-10 13:30:00,20.2,20.2,20.18,20.18,300000.0,16.6633,16.6633,16.6468,16.6468,300000.0
2012-12-10 14:00:00,20.18,20.18,20.17,20.17,265000.0,16.6468,16.6468,16.6386,16.6386,265000.0
2012-12-10 14:30:00,20.17,20.18,20.15,20.18,188500.0,16.6386,16.6468,16.6221,16.6468,188500.0
2012-12-10 15:00:00,20.18,20.19,20.17,20.19,322000.0,16.6468,16.6551,16.6386,16.6551,322000.0
2012-12-10 15:30:00,20.19,20.21,20.18,20.2,497500.0,16.6551,16.6716,16.6468,16.6633,497500.0
2012-12-11 09:30:00,20.29,20.33,20.25,20.33,688000.0,16.7376,16.7706,16.7046,16.7706,688000.0
2012-12-11 10:00:00,20.32,20.33,20.3,20.3,312500.0,16.7623,16.7706,16.7458,16.7458,312500.0
2012-12-11 10:30:00,20.3,20.33,20.3,20.31,446500.0,16.7458,16.7706,16.7458,16.7541,446500.0
2012-12-11 11:00:00,20.31,20.35,20.31,20.33,431000.0,16.7541,16.7871,16.7541,16.7706,431000.0
2012-12-11 11:30:00,20.34,20.34,20.32,20.33,570500.0,16.7788,16.7788,16.7623,16.7706,570500.0
2012-12-11 12:00:00,20.33,20.33,20.29,20.31,291000.0,16.7706,16.7706,16.7376,16.7541,291000.0
2012-12-11 12:30:00,20.32,20.33,20.31,20.33,218000.0,16.7623,16.7706,16.7541,16.7706,218000.0
2012-12-11 13:00:00,20.33,20.33,20.31,20.32,368500.0,16.7706,16.7706,16.7541,16.7623,368500.0
2012-12-11 13:30:00,20.32,20.33,20.31,20.31,196000.0,16.7623,16.7706,16.7541,16.7541,196000.0
2012-12-11 14:00:00,20.32,20.33,20.3,20.31,321500.0,16.7623,16.7706,16.7458,16.7541,321500.0
2012-12-11 14:30:00,20.31,20.31,20.27,20.27,455000.0,16.7541,16.7541,16.7211,16.7211,455000.0
2012-12-11 15:00:00,20.28,20.28,20.24,20.26,416500.0,16.7293,16.7293,16.6963,16.7128,416500.0
2012-12-11 15:30:00,20.26,20.3,20.26,20.29,867000.0,16.7128,16.7458,16.7128,16.7376,867000.0
2012-12-12 09:30:00,20.36,20.37,20.33,20.33,587000.0,16.7953,16.8036,16.7706,16.7706,587000.0
2012-12-12 10:00:00,20.33,20.37,20.31,20.36,280500.0,16.7706,16.8036,16.7541,16.7953,280500.0
2012-12-12 10:30:00,20.36,20.36,20.32,20.33,338500.0,16.7953,16.7953,16.7623,16.7706,338500.0
2012-12-12 11:00:00,20.34,20.35,20.32,20.34,1231000.0,16.7788,16.7871,16.7623,16.7788,1231000.0
2012-12-12 11:30:00,20.34,20.35,20.32,20.32,319500.0,16.7788,16.7871,16.7623,16.7623,319500.0
2012-12-12 12:00:00,20.32,20.33,20.31,20.32,187000.0,16.7623,16.7706,16.7541,16.7623,187000.0
2012-12-12 12:30:00,20.34,20.4,20.29,20.38,445500.0,16.7788,16.8283,16.7376,16.8118,445500.0
2012-12-12 13:00:00,20.38,20.4,20.35,20.37,894000.0,16.8118,16.8283,16.7871,16.8036,894000.0
2012-12-12 13:30:00,20.37,20.38,20.36,20.36,183500.0,16.8036,16.8118,16.7953,16.7953,183500.0
2012-12-12 14:00:00,20.36,20.37,20.34,20.35,522500.0,16.7953,16.8036,16.7788,16.7871,522500.0
2012-12-12 14:30:00,20.35,20.36,20.34,20.34,426000.0,16.7871,16.7953,16.7788,16.7788,426000.0
2012-12-12 15:00:00,20.34,20.35,20.26,20.27,489000.0,16.7788,16.7871,16.7128,16.7211,489000.0
2012-12-12 15:30:00,20.27,20.28,20.23,20.27,431000.0,16.7211,16.7293,16.6881,16.7211,431000.0
2012-12-13 09:30:00,20.27,20.3,20.24,20.27,662500.0,16.7211,16.7458,16.6963,16.7211,662500.0
2012-12-13 10:00:00,20.27,20.33,20.26,20.31,476500.0,16.7211,16.7706,16.7128,16.7541,476500.0
2012-12-13 10:30:00,20.31,20.31,20.26,20.27,346500.0,16.7541,16.7541,16.7128,16.7211,346500.0
2012-12-13 11:00:00,20.27,20.27,20.21,20.23,504500.0,16.7211,16.7211,16.6716,16.6881,504500.0
2012-12-13 11:30:00,20.23,20.25,20.21,20.23,208000.0,16.6881,16.7046,16.6716,16.6881,208000.0
2012-12-13 12:00:00,20.23,20.23,20.17,20.17,727500.0,16.6881,16.6881,16.6386,16.6386,727500.0
2012-12-13 12:30:00,20.17,20.18,20.15,20.16,505000.0,16.6386,16.6468,16.6221,16.6303,505000.0
2012-12-13 13:00:00,20.15,20.16,20.13,20.15,242500.0,16.6221,16.6303,16.6056,16.6221,242500.0
2012-12-13 13:30:00,20.15,20.15,20.13,20.15,130500.0,16.6221,16.6221,16.6056,16.6221,130500.0
2012-12-13 14:00:00,20.14,20.15,20.09,20.11,162500.0,16.6138,16.6221,16.5726,16.5891,162500.0
2012-12-13 14:30:00,20.1,20.12,20.09,20.11,416000.0,16.5808,16.5973,16.5726,16.5891,416000.0
2012-12-13 15:00:00,20.11,20.12,20.1,20.11,227500.0,16.5891,16.5973,16.5808,16.5891,227500.0
2012-12-13 15:30:00,20.11,20.19,20.11,20.14,420000.0,16.5891,16.6551,16.5891,16.6138,420000.0
2012-12-14 09:30:00,20.12,20.16,20.09,20.11,488500.0,16.5973,16.6303,16.5726,16.5891,488500.0
2012-12-14 10:00:00,20.11,20.14,20.1,20.12,538500.0,16.5891,16.6138,16.5808,16.5973,538500.0
2012-12-14 10:30:00,20.13,20.16,20.11,20.15,555500.0,16.6056,16.6303,16.5891,16.6221,555500.0
2012-12-14 11:00:00,20.15,20.16,20.13,20.14,862000.0,16.6221,16.6303,16.6056,16.6138,862000.0
2012-12-14 11:30:00,20.14,20.15,20.11,20.14,315000.0,16.6138,16.6221,16.5891,16.6138,315000.0
2012-12-14 12:00:00,20.13,20.17,20.13,20.16,557000.0,16.6056,16.6386,16.6056,16.6303,557000.0
2012-12-14 12:30:00,20.16,20.16,20.14,20.15,341500.0,16.6303,16.6303,16.6138,16.6221,341500.0
2012-12-14 13:00:00,20.15,20.15,20.11,20.12,102000.0,16.6221,16.6221,16.5891,16.5973,102000.0
2012-12-14 13:30:00,20.12,20.14,20.12,20.13,223000.0,16.5973,16.6138,16.5973,16.6056,223000.0
2012-12-14 14:00:00,20.13,20.14,20.12,20.12,429500.0,16.6056,16.6138,16.5973,16.5973,429500.0
2012-12-14 14:30:00,20.12,20.13,20.09,20.09,537500.0,16.5973,16.6056,16.5726,16.5726,537500.0
2012-12-14 15:00:00,20.1,20.1,20.07,20.08,294000.0,16.5808,16.5808,16.5561,16.5643,294000.0
2012-12-14 15:30:00,20.08,20.11,20.07,20.09,365000.0,16.5643,16.5891,16.5561,16.5726,365000.0
2012-12-17 09:30:00,20.13,20.24,20.12,20.23,296500.0,16.6056,16.6963,16.5973,16.6881,296500.0
2012-12-17 10:00:00,20.23,20.23,20.16,20.17,256000.0,16.6881,16.6881,16.6303,16.6386,256000.0
2012-12-17 10:30:00,20.16,20.19,20.16,20.17,170500.0,16.6303,16.6551,16.6303,16.6386,170500.0
2012-12-17 11:00:00,20.17,20.23,20.17,20.21,294500.0,16.6386,16.6881,16.6386,16.6716,294500.0
2012-12-17 11:30:00,20.21,20.25,20.21,20.22,299000.0,16.6716,16.7046,16.6716,16.6798,299000.0
2012-12-17 12:00:00,20.22,20.26,20.22,20.25,433500.0,16.6798,16.7128,16.6798,16.7046,433500.0
2012-12-17 12:30:00,20.25,20.25,20.23,20.23,135000.0,16.7046,16.7046,16.6881,16.6881,135000.0
2012-12-17 13:00:00,20.23,20.24,20.22,20.23,198000.0,16.6881,16.6963,16.6798,16.6881,198000.0
2012-12-17 13:30:00,20.23,20.23,20.2,20.21,216000.0,16.6881,16.6881,16.6633,16.6716,216000.0
2012-12-17 14:00:00,20.21,20.23,20.18,20.2,785000.0,16.6716,16.6881,16.6468,16.6633,785000.0
2012-12-17 14:30:00,20.19,20.21,20.19,20.2,761000.0,16.6551,16.6716,16.6551,16.6633,761000.0
2012-12-17 15:00:00,20.2,20.22,20.2,20.2,416500.0,16.6633,16.6798,16.6633,16.6633,416500.0
2012-12-17 15:30:00,20.2,20.29,20.2,20.28,2780000.0,16.6633,16.7376,16.6633,16.7293,2780000.0
2012-12-18 09:30:00,20.32,20.38,20.28,20.37,334500.0,16.7623,16.8118,16.7293,16.8036,334500.0
2012-12-18 10:00:00,20.37,20.43,20.36,20.42,444500.0,16.8036,16.8531,16.7953,16.8448,444500.0
2012-12-18 10:30:00,20.42,20.48,20.42,20.46,595500.0,16.8448,16.8943,16.8448,16.8778,595500.0
2012-12-18 11:00:00,20.46,20.49,20.45,20.47,304500.0,16.8778,16.9025,16.8695,16.886,304500.0
2012-12-18 11:30:00,20.47,20.48,20.46,20.46,378000.0,16.886,16.8943,16.8778,16.8778,378000.0
2012-12-18 12:00:00,20.46,20.48,20.46,20.48,201500.0,16.8778,16.8943,16.8778,16.8943,201500.0
2012-12-18 12:30:00,20.48,20.53,20.48,20.53,378500.0,16.8943,16.9355,16.8943,16.9355,378500.0
2012-12-18 13:00:00,20.53,20.55,20.52,20.52,286500.0,16.9355,16.952,16.9273,16.9273,286500.0
2012-12-18 13:30:00,20.52,20.55,20.52,20.53,387500.0,16.9273,16.952,16.9273,16.9355,387500.0
2012-12-18 14:00:00,20.54,20.54,20.51,20.52,344500.0,16.9438,16.9438,16.919,16.9273,344500.0
2012-12-18 14:30:00,20.51,20.53,20.5,20.52,345000.0,16.919,16.9355,16.9108,16.9273,345000.0
2012-12-18 15:00:00,20.52,20.54,20.51,20.52,596500.0,16.9273,16.9438,16.919,16.9273,596500.0
2012-12-18 15:30:00,20.51,20.57,20.51,20.56,669000.0,16.919,16.9685,16.919,16.9603,669000.0
2012-12-19 09:30:00,20.47,20.48,20.43,20.43,589500.0,16.9828,16.9911,16.9496,16.9496,589500.0
2012-12-19 10:00:00,20.43,20.45,20.42,20.43,166000.0,16.9496,16.9662,16.9414,16.9496,166000.0
2012-12-19 10:30:00,20.43,20.48,20.43,20.47,286000.0,16.9496,16.9911,16.9496,16.9828,286000.0
2012-12-19 11:00:00,20.47,20.49,20.47,20.48,441500.0,16.9828,16.9994,16.9828,16.9911,441500.0
2012-12-19 11:30:00,20.48,20.5,20.48,20.49,267000.0,16.9911,17.0077,16.9911,16.9994,267000.0
2012-12-19 12:00:00,20.49,20.5,20.47,20.49,328000.0,16.9994,17.0077,16.9828,16.9994,328000.0
2012-12-19 12:30:00,20.5,20.51,20.48,20.48,344500.0,17.0077,17.016,16.9911,16.9911,344500.0
2012-12-19 13:00:00,20.48,20.49,20.45,20.47,270500.0,16.9911,16.9994,16.9662,16.9828,270500.0
2012-12-19 13:30:00,20.48,20.5,20.45,20.49,512000.0,16.9911,17.0077,16.9662,16.9994,512000.0
2012-12-19 14:00:00,20.49,20.49,20.45,20.46,163500.0,16.9994,16.9994,16.9662,16.9745,163500.0
2012-12-19 14:30:00,20.47,20.47,20.43,20.44,344000.0,16.9828,16.9828,16.9496,16.9579,344000.0
2012-12-19 15:00:00,20.44,20.47,20.43,20.46,637000.0,16.9579,16.9828,16.9496,16.9745,637000.0
2012-12-19 15:30:00,20.46,20.48,20.4,20.4,574000.0,16.9745,16.9911,16.9248,16.9248,574000.0
2012-12-20 09:30:00,20.44,20.47,20.38,20.4,468500.0,16.9579,16.9828,16.9082,16.9248,468500.0
2012-12-20 10:00:00,20.4,20.46,20.4,20.44,373000.0,16.9248,16.9745,16.9248,16.9579,373000.0
2012-12-20 10:30:00,20.43,20.47,20.43,20.46,312000.0,16.9496,16.9828,16.9496,16.9745,312000.0
2012-12-20 11:00:00,20.46,20.47,20.42,20.43,340500.0,16.9745,16.9828,16.9414,16.9496,340500.0
2012-12-20 11:30:00,20.43,20.46,20.43,20.45,291000.0,16.9496,16.9745,16.9496,16.9662,291000.0
2012-12-20 12:00:00,20.45,20.47,20.45,20.46,240500.0,16.9662,16.9828,16.9662,16.9745,240500.0
2012-12-20 12:30:00,20.46,20.48,20.46,20.47,446500.0,16.9745,16.9911,16.9745,16.9828,446500.0
2012-12-20 13:00:00,20.47,20.49,20.45,20.49,362000.0,16.9828,16.9994,16.9662,16.9994,362000.0
2012-12-20 13:30:00,20.48,20.52,20.48,20.52,193000.0,16.9911,17.0243,16.9911,17.0243,193000.0
2012-12-20 14:00:00,20.52,20.53,20.51,20.53,564000.0,17.0243,17.0326,17.016,17.0326,564000.0
2012-12-20 14:30:00,20.53,20.54,20.52,20.54,583500.0,17.0326,17.0409,17.0243,17.0409,583500.0
2012-12-20 15:00:00,20.53,20.53,20.51,20.51,1453500.0,17.0326,17.0326,17.016,17.016,1453500.0
2012-12-20 15:30:00,20.51,20.56,20.5,20.55,1260000.0,17.016,17.0575,17.0077,17.0492,1260000.0
2012-12-21 09:30:00,20.27,20.39,20.24,20.37,813500.0,16.8169,16.9165,16.792,16.8999,813500.0
2012-12-21 10:00:00,20.37,20.42,20.33,20.4,326500.0,16.8999,16.9414,16.8667,16.9248,326500.0
2012-12-21 10:30:00,20.41,20.42,20.39,20.4,390500.0,16.9331,16.9414,16.9165,16.9248,390500.0
2012-12-21 11:00:00,20.4,20.41,20.36,20.37,609500.0,16.9248,16.9331,16.8916,16.8999,609500.0
2012-12-21 11:30:00,20.37,20.37,20.32,20.34,655000.0,16.8999,16.8999,16.8584,16.875,655000.0
2012-12-21 12:00:00,20.34,20.35,20.32,20.32,263500.0,16.875,16.8833,16.8584,16.8584,263500.0
2012-12-21 12:30:00,20.32,20.36,20.32,20.36,368500.0,16.8584,16.8916,16.8584,16.8916,368500.0
2012-12-21 13:00:00,20.36,20.37,20.32,20.34,218000.0,16.8916,16.8999,16.8584,16.875,218000.0
2012-12-21 13:30:00,20.34,20.37,20.33,20.36,246500.0,16.875,16.8999,16.8667,16.8916,246500.0
2012-12-21 14:00:00,20.36,20.38,20.36,20.36,203500.0,16.8916,16.9082,16.8916,16.8916,203500.0
2012-12-21 14:30:00,20.36,20.37,20.35,20.36,473000.0,16.8916,16.8999,16.8833,16.8916,473000.0
2012-12-21 15:00:00,20.36,20.38,20.35,20.37,449500.0,16.8916,16.9082,16.8833,16.8999,449500.0
2012-12-21 15:30:00,20.38,20.42,20.36,20.41,1319000.0,16.9082,16.9414,16.8916,16.9331,1319000.0
2012-12-24 09:30:00,20.37,20.39,20.31,20.32,437000.0,16.8999,16.9165,16.8501,16.8584,437000.0
2012-12-24 10:00:00,20.32,20.33,20.3,20.33,518500.0,16.8584,16.8667,16.8418,16.8667,518500.0
2012-12-24 10:30:00,20.34,20.36,20.33,20.34,286500.0,16.875,16.8916,16.8667,16.875,286500.0
2012-12-24 11:00:00,20.34,20.35,20.33,20.34,287500.0,16.875,16.8833,16.8667,16.875,287500.0
2012-12-24 11:30:00,20.34,20.34,20.33,20.33,220500.0,16.875,16.875,16.8667,16.8667,220500.0
2012-12-24 12:00:00,20.33,20.34,20.31,20.33,319500.0,16.8667,16.875,16.8501,16.8667,319500.0
2012-12-24 12:30:00,20.33,20.35,20.33,20.35,707000.0,16.8667,16.8833,16.8667,16.8833,707000.0
2012-12-26 09:30:00,20.39,20.4,20.34,20.35,228000.0,16.9165,16.9248,16.875,16.8833,228000.0
2012-12-26 10:00:00,20.35,20.38,20.34,20.35,121000.0,16.8833,16.9082,16.875,16.8833,121000.0
2012-12-26 10:30:00,20.35,20.36,20.28,20.28,205500.0,16.8833,16.8916,16.8252,16.8252,205500.0
2012-12-26 11:00:00,20.28,20.29,20.22,20.22,614500.0,16.8252,16.8335,16.7754,16.7754,614500.0
2012-12-26 11:30:00,20.22,20.25,20.22,20.24,247500.0,16.7754,16.8003,16.7754,16.792,247500.0
2012-12-26 12:00:00,20.25,20.25,20.21,20.21,191000.0,16.8003,16.8003,16.7671,16.7671,191000.0
2012-12-26 12:30:00,20.2,20.22,20.2,20.22,84500.0,16.7588,16.7754,16.7588,16.7754,84500.0
2012-12-26 13:00:00,20.22,20.22,20.2,20.22,164500.0,16.7754,16.7754,16.7588,16.7754,164500.0
2012-12-26 13:30:00,20.22,20.23,20.21,20.21,264500.0,16.7754,16.7837,16.7671,16.7671,264500.0
2012-12-26 14:00:00,20.21,20.24,20.21,20.23,342500.0,16.7671,16.792,16.7671,16.7837,342500.0
2012-12-26 14:30:00,20.24,20.26,20.22,20.25,294500.0,16.792,16.8086,16.7754,16.8003,294500.0
2012-12-26 15:00:00,20.25,20.25,20.23,20.23,143000.0,16.8003,16.8003,16.7837,16.7837,143000.0
2012-12-26 15:30:00,20.23,20.23,20.18,20.18,547000.0,16.7837,16.7837,16.7422,16.7422,547000.0
2012-12-27 09:30:00,20.22,20.25,20.18,20.23,225000.0,16.7754,16.8003,16.7422,16.7837,225000.0
2012-12-27 10:00:00,20.22,20.23,20.1,20.1,491500.0,16.7754,16.7837,16.6759,16.6759,491500.0
2012-12-27 10:30:00,20.11,20.14,20.09,20.11,84500.0,16.6842,16.7091,16.6676,16.6842,84500.0
2012-12-27 11:00:00,20.12,20.13,20.08,20.08,127000.0,16.6925,16.7008,16.6593,16.6593,127000.0
2012-12-27 11:30:00,20.08,20.1,20.05,20.06,414500.0,16.6593,16.6759,16.6344,16.6427,414500.0
2012-12-27 12:00:00,20.06,20.07,20.01,20.01,244500.0,16.6427,16.651,16.6012,16.6012,244500.0
2012-12-27 12:30:00,20.01,20.01,19.96,20.0,292500.0,16.6012,16.6012,16.5597,16.5929,292500.0
2012-12-27 13:00:00,20.01,20.08,20.0,20.03,270000.0,16.6012,16.6593,16.5929,16.6178,270000.0
2012-12-27 13:30:00,20.04,20.05,20.02,20.02,290000.0,16.6261,16.6344,16.6095,16.6095,290000.0
2012-12-27 14:00:00,20.02,20.03,20.0,20.01,332000.0,16.6095,16.6178,16.5929,16.6012,332000.0
2012-12-27 14:30:00,20.01,20.12,20.0,20.11,331000.0,16.6012,16.6925,16.5929,16.6842,331000.0
2012-12-27 15:00:00,20.12,20.19,20.11,20.17,351500.0,16.6925,16.7505,16.6842,16.7339,351500.0
2012-12-27 15:30:00,20.17,20.22,20.17,20.18,876500.0,16.7339,16.7754,16.7339,16.7422,876500.0
2012-12-28 09:30:00,20.07,20.09,20.05,20.09,404000.0,16.651,16.6676,16.6344,16.6676,404000.0
2012-12-28 10:00:00,20.08,20.13,20.05,20.1,268000.0,16.6593,16.7008,16.6344,16.6759,268000.0
2012-12-28 10:30:00,20.1,20.18,20.09,20.14,232000.0,16.6759,16.7422,16.6676,16.7091,232000.0
2012-12-28 11:00:00,20.14,20.16,20.11,20.11,235500.0,16.7091,16.7256,16.6842,16.6842,235500.0
2012-12-28 11:30:00,20.12,20.13,20.1,20.13,203000.0,16.6925,16.7008,16.6759,16.7008,203000.0
2012-12-28 12:00:00,20.13,20.18,20.13,20.16,129500.0,16.7008,16.7422,16.7008,16.7256,129500.0
2012-12-28 12:30:00,20.17,20.18,20.14,20.14,147500.0,16.7339,16.7422,16.7091,16.7091,147500.0
2012-12-28 13:00:00,20.14,20.16,20.14,20.15,131500.0,16.7091,16.7256,16.7091,16.7173,131500.0
2012-12-28 13:30:00,20.16,20.17,20.14,20.14,164500.0,16.7256,16.7339,16.7091,16.7091,164500.0
2012-12-28 14:00:00,20.14,20.15,20.13,20.13,321500.0,16.7091,16.7173,16.7008,16.7008,321500.0
2012-12-28 14:30:00,20.13,20.14,20.11,20.12,224000.0,16.7008,16.7091,16.6842,16.6925,224000.0
2012-12-28 15:00:00,20.12,20.15,20.11,20.14,269500.0,16.6925,16.7173,16.6842,16.7091,269500.0
2012-12-28 15:30:00,20.14,20.15,20.03,20.03,1371000.0,16.7091,16.7173,16.6178,16.6178,1371000.0
2012-12-31 09:30:00,20.02,20.09,19.96,20.07,1060000.0,16.6095,16.6676,16.5597,16.651,1060000.0
2012-12-31 10:00:00,20.07,20.15,20.04,20.13,498500.0,16.651,16.7173,16.6261,16.7008,498500.0
2012-12-31 10:30:00,20.13,20.15,20.09,20.11,321500.0,16.7008,16.7173,16.6676,16.6842,321500.0
2012-12-31 11:00:00,20.11,20.18,20.1,20.14,398500.0,16.6842,16.7422,16.6759,16.7091,398500.0
2012-12-31 11:30:00,20.14,20.16,20.14,20.15,155000.0,16.7091,16.7256,16.7091,16.7173,155000.0
2012-12-31 12:00:00,20.16,20.17,20.15,20.15,247000.0,16.7256,16.7339,16.7173,16.7173,247000.0
2012-12-31 12:30:00,20.15,20.25,20.15,20.19,405500.0,16.7173,16.8003,16.7173,16.7505,405500.0
2012-12-31 13:00:00,20.2,20.24,20.16,20.24,242000.0,16.7588,16.792,16.7256,16.792,242000.0
2012-12-31 13:30:00,20.23,20.28,20.18,20.21,356500.0,16.7837,16.8252,16.7422,16.7671,356500.0
2012-12-31 14:00:00,20.21,20.25,20.19,20.25,341500.0,16.7671,16.8003,16.7505,16.8003,341500.0
2012-12-31 14:30:00,20.25,20.34,20.25,20.34,655500.0,16.8003,16.875,16.8003,16.875,655500.0
2012-12-31 15:00:00,20.33,20.36,20.27,20.28,733500.0,16.8667,16.8916,16.8169,16.8252,733500.0
2012-12-31 15:30:00,20.28,20.38,20.28,20.35,1142500.0,16.8252,16.9082,16.8252,16.8833,1142500.0
2013-01-02 09:30:00,20.86,20.86,20.73,20.81,1605000.0,17.3064,17.3064,17.1985,17.2649,1605000.0
2013-01-02 10:00:00,20.8,20.82,20.79,20.81,428000.0,17.2566,17.2732,17.2483,17.2649,428000.0
2013-01-02 10:30:00,20.81,20.81,20.76,20.77,380500.0,17.2649,17.2649,17.2234,17.2317,380500.0
2013-01-02 11:00:00,20.77,20.79,20.73,20.76,256000.0,17.2317,17.2483,17.1985,17.2234,256000.0
2013-01-02 11:30:00,20.76,20.76,20.71,20.72,495000.0,17.2234,17.2234,17.182,17.1902,495000.0
2013-01-02 12:00:00,20.72,20.73,20.71,20.72,5811000.0,17.1902,17.1985,17.182,17.1902,5811000.0
2013-01-02 12:30:00,20.72,20.73,20.69,20.69,318000.0,17.1902,17.1985,17.1654,17.1654,318000.0
2013-01-02 13:00:00,20.69,20.72,20.69,20.71,857000.0,17.1654,17.1902,17.1654,17.182,857000.0
2013-01-02 13:30:00,20.71,20.74,20.71,20.73,432000.0,17.182,17.2068,17.182,17.1985,432000.0
2013-01-02 14:00:00,20.73,20.77,20.72,20.75,926000.0,17.1985,17.2317,17.1902,17.2151,926000.0
2013-01-02 14:30:00,20.75,20.75,20.71,20.73,241000.0,17.2151,17.2151,17.182,17.1985,241000.0
2013-01-02 15:00:00,20.73,20.79,20.73,20.77,1883500.0,17.1985,17.2483,17.1985,17.2317,1883500.0
2013-01-02 15:30:00,20.78,20.88,20.77,20.88,1293500.0,17.24,17.323,17.2317,17.323,1293500.0
2013-01-03 09:30:00,20.9,20.92,20.88,20.9,1621500.0,17.3396,17.3562,17.323,17.3396,1621500.0
2013-01-03 10:00:00,20.9,20.92,20.89,20.9,312000.0,17.3396,17.3562,17.3313,17.3396,312000.0
2013-01-03 10:30:00,20.91,20.94,20.91,20.94,335000.0,17.3479,17.3728,17.3479,17.3728,335000.0
2013-01-03 11:00:00,20.94,20.98,20.93,20.97,327000.0,17.3728,17.406,17.3645,17.3977,327000.0
2013-01-03 11:30:00,20.97,21.02,20.97,21.01,258500.0,17.3977,17.4391,17.3977,17.4308,258500.0
2013-01-03 12:00:00,21.01,21.03,21.01,21.03,383500.0,17.4308,17.4474,17.4308,17.4474,383500.0
2013-01-03 12:30:00,21.03,21.04,21.01,21.01,565000.0,17.4474,17.4557,17.4308,17.4308,565000.0
2013-01-03 13:00:00,21.02,21.02,21.0,21.02,226500.0,17.4391,17.4391,17.4225,17.4391,226500.0
2013-01-03 13:30:00,21.02,21.03,21.01,21.03,315000.0,17.4391,17.4474,17.4308,17.4474,315000.0
2013-01-03 14:00:00,21.03,21.03,20.95,20.96,247000.0,17.4474,17.4474,17.3811,17.3894,247000.0
2013-01-03 14:30:00,20.96,20.96,20.92,20.95,444500.0,17.3894,17.3894,17.3562,17.3811,444500.0
2013-01-03 15:00:00,20.95,20.95,20.9,20.9,502000.0,17.3811,17.3811,17.3396,17.3396,502000.0
2013-01-03 15:30:00,20.9,20.93,20.86,20.92,916000.0,17.3396,17.3645,17.3064,17.3562,916000.0
2013-01-04 09:30:00,20.99,21.01,20.9,20.99,415000.0,17.4143,17.4308,17.3396,17.4143,415000.0
2013-01-04 10:00:00,20.99,21.02,20.96,21.02,480000.0,17.4143,17.4391,17.3894,17.4391,480000.0
2013-01-04 10:30:00,21.02,21.02,20.98,20.99,340500.0,17.4391,17.4391,17.406,17.4143,340500.0
2013-01-04 11:00:00,20.99,21.01,20.99,21.0,302000.0,17.4143,17.4308,17.4143,17.4225,302000.0
2013-01-04 11:30:00,21.01,21.05,21.0,21.03,325000.0,17.4308,17.464,17.4225,17.4474,325000.0
2013-01-04 12:00:00,21.03,21.04,21.03,21.04,204000.0,17.4474,17.4557,17.4474,17.4557,204000.0
2013-01-04 12:30:00,21.04,21.04,21.02,21.03,129000.0,17.4557,17.4557,17.4391,17.4474,129000.0
2013-01-04 13:00:00,21.02,21.03,21.01,21.03,347000.0,17.4391,17.4474,17.4308,17.4474,347000.0
2013-01-04 13:30:00,21.04,21.05,21.03,21.05,96500.0,17.4557,17.464,17.4474,17.464,96500.0
2013-01-04 14:00:00,21.05,21.06,21.05,21.06,325500.0,17.464,17.4723,17.464,17.4723,325500.0
2013-01-04 14:30:00,21.06,21.07,21.05,21.07,326500.0,17.4723,17.4806,17.464,17.4806,326500.0
2013-01-04 15:00:00,21.07,21.08,21.06,21.08,348000.0,17.4806,17.4889,17.4723,17.4889,348000.0
2013-01-04 15:30:00,21.08,21.09,21.07,21.07,539000.0,17.4889,17.4972,17.4806,17.4806,539000.0
2013-01-07 09:30:00,20.99,21.03,20.97,20.99,1465500.0,17.4143,17.4474,17.3977,17.4143,1465500.0
2013-01-07 10:00:00,21.0,21.01,20.99,21.0,196500.0,17.4225,17.4308,17.4143,17.4225,196500.0
2013-01-07 10:30:00,21.01,21.02,21.0,21.0,309500.0,17.4308,17.4391,17.4225,17.4225,309500.0
2013-01-07 11:00:00,21.0,21.02,20.99,21.01,400500.0,17.4225,17.4391,17.4143,17.4308,400500.0
2013-01-07 11:30:00,21.01,21.01,20.97,20.97,404000.0,17.4308,17.4308,17.3977,17.3977,404000.0
2013-01-07 12:00:00,20.96,20.98,20.96,20.98,154500.0,17.3894,17.406,17.3894,17.406,154500.0
2013-01-07 12:30:00,20.98,21.0,20.98,20.99,254000.0,17.406,17.4225,17.406,17.4143,254000.0
2013-01-07 13:00:00,20.99,21.0,20.99,21.0,113500.0,17.4143,17.4225,17.4143,17.4225,113500.0
2013-01-07 13:30:00,21.0,21.0,20.97,20.99,281500.0,17.4225,17.4225,17.3977,17.4143,281500.0
2013-01-07 14:00:00,20.99,21.02,20.99,21.02,532500.0,17.4143,17.4391,17.4143,17.4391,532500.0
2013-01-07 14:30:00,21.02,21.03,21.02,21.03,242000.0,17.4391,17.4474,17.4391,17.4474,242000.0
2013-01-07 15:00:00,21.03,21.05,21.02,21.04,373500.0,17.4474,17.464,17.4391,17.4557,373500.0
2013-01-07 15:30:00,21.04,21.05,21.01,21.01,752000.0,17.4557,17.464,17.4308,17.4308,752000.0
2013-01-08 09:30:00,21.0,21.04,20.98,20.99,675000.0,17.4225,17.4557,17.406,17.4143,675000.0
2013-01-08 10:00:00,20.99,20.99,20.93,20.95,252000.0,17.4143,17.4143,17.3645,17.3811,252000.0
2013-01-08 10:30:00,20.95,20.95,20.91,20.92,196000.0,17.3811,17.3811,17.3479,17.3562,196000.0
2013-01-08 11:00:00,20.91,20.92,20.88,20.9,304000.0,17.3479,17.3562,17.323,17.3396,304000.0
2013-01-08 11:30:00,20.89,20.94,20.89,20.93,264500.0,17.3313,17.3728,17.3313,17.3645,264500.0
2013-01-08 12:00:00,20.94,20.95,20.92,20.93,409500.0,17.3728,17.3811,17.3562,17.3645,409500.0
2013-01-08 12:30:00,20.93,20.93,20.91,20.91,154000.0,17.3645,17.3645,17.3479,17.3479,154000.0
2013-01-08 13:00:00,20.92,20.95,20.92,20.94,412000.0,17.3562,17.3811,17.3562,17.3728,412000.0
2013-01-08 13:30:00,20.94,20.96,20.93,20.95,241000.0,17.3728,17.3894,17.3645,17.3811,241000.0
2013-01-08 14:00:00,20.95,20.96,20.94,20.94,187500.0,17.3811,17.3894,17.3728,17.3728,187500.0
2013-01-08 14:30:00,20.94,20.94,20.92,20.93,461500.0,17.3728,17.3728,17.3562,17.3645,461500.0
2013-01-08 15:00:00,20.93,20.98,20.93,20.96,661000.0,17.3645,17.406,17.3645,17.3894,661000.0
2013-01-08 15:30:00,20.97,20.97,20.93,20.96,357000.0,17.3977,17.3977,17.3645,17.3894,357000.0
2013-01-09 09:30:00,21.03,21.07,21.01,21.06,408000.0,17.4474,17.4806,17.4308,17.4723,408000.0
2013-01-09 10:00:00,21.06,21.1,21.06,21.1,169500.0,17.4723,17.5055,17.4723,17.5055,169500.0
2013-01-09 10:30:00,21.1,21.1,21.06,21.08,399000.0,17.5055,17.5055,17.4723,17.4889,399000.0
2013-01-09 11:00:00,21.08,21.09,21.07,21.08,178500.0,17.4889,17.4972,17.4806,17.4889,178500.0
2013-01-09 11:30:00,21.08,21.09,21.07,21.07,130000.0,17.4889,17.4972,17.4806,17.4806,130000.0
2013-01-09 12:00:00,21.08,21.09,21.07,21.08,165500.0,17.4889,17.4972,17.4806,17.4889,165500.0
2013-01-09 12:30:00,21.08,21.08,21.05,21.06,84000.0,17.4889,17.4889,17.464,17.4723,84000.0
2013-01-09 13:00:00,21.06,21.07,21.05,21.07,104500.0,17.4723,17.4806,17.464,17.4806,104500.0
2013-01-09 13:30:00,21.07,21.08,21.07,21.07,178000.0,17.4806,17.4889,17.4806,17.4806,178000.0
2013-01-09 14:00:00,21.07,21.09,21.07,21.08,170500.0,17.4806,17.4972,17.4806,17.4889,170500.0
2013-01-09 14:30:00,21.09,21.09,21.06,21.07,514000.0,17.4972,17.4972,17.4723,17.4806,514000.0
2013-01-09 15:00:00,21.06,21.08,21.05,21.08,207000.0,17.4723,17.4889,17.464,17.4889,207000.0
2013-01-09 15:30:00,21.08,21.09,21.06,21.09,190500.0,17.4889,17.4972,17.4723,17.4972,190500.0
2013-01-10 09:30:00,21.21,21.21,21.08,21.11,500500.0,17.5968,17.5968,17.4889,17.5138,500500.0
2013-01-10 10:00:00,21.11,21.12,21.08,21.08,177000.0,17.5138,17.5221,17.4889,17.4889,177000.0
2013-01-10 10:30:00,21.08,21.08,21.05,21.05,326500.0,17.4889,17.4889,17.464,17.464,326500.0
2013-01-10 11:00:00,21.04,21.05,21.01,21.04,190000.0,17.4557,17.464,17.4308,17.4557,190000.0
2013-01-10 11:30:00,21.04,21.05,21.03,21.05,253500.0,17.4557,17.464,17.4474,17.464,253500.0
2013-01-10 12:00:00,21.05,21.06,21.04,21.06,220500.0,17.464,17.4723,17.4557,17.4723,220500.0
2013-01-10 12:30:00,21.06,21.08,21.05,21.08,439500.0,17.4723,17.4889,17.464,17.4889,439500.0
2013-01-10 13:00:00,21.08,21.08,21.06,21.07,417000.0,17.4889,17.4889,17.4723,17.4806,417000.0
2013-01-10 13:30:00,21.07,21.08,21.06,21.07,181500.0,17.4806,17.4889,17.4723,17.4806,181500.0
2013-01-10 14:00:00,21.07,21.08,21.06,21.07,402000.0,17.4806,17.4889,17.4723,17.4806,402000.0
2013-01-10 14:30:00,21.07,21.11,21.06,21.1,364500.0,17.4806,17.5138,17.4723,17.5055,364500.0
2013-01-10 15:00:00,21.1,21.13,21.1,21.13,715000.0,17.5055,17.5304,17.5055,17.5304,715000.0
2013-01-10 15:30:00,21.13,21.14,21.11,21.11,456500.0,17.5304,17.5387,17.5138,17.5138,456500.0
2013-01-11 09:30:00,21.13,21.15,21.09,21.09,248500.0,17.5304,17.547,17.4972,17.4972,248500.0
2013-01-11 10:00:00,21.09,21.1,21.04,21.05,188500.0,17.4972,17.5055,17.4557,17.464,188500.0
2013-01-11 10:30:00,21.05,21.08,21.05,21.08,98500.0,17.464,17.4889,17.464,17.4889,98500.0
2013-01-11 11:00:00,21.07,21.09,21.04,21.04,131500.0,17.4806,17.4972,17.4557,17.4557,131500.0
2013-01-11 11:30:00,21.04,21.08,21.03,21.08,163500.0,17.4557,17.4889,17.4474,17.4889,163500.0
2013-01-11 12:00:00,21.08,21.09,21.07,21.07,166000.0,17.4889,17.4972,17.4806,17.4806,166000.0
2013-01-11 12:30:00,21.06,21.08,21.05,21.07,147500.0,17.4723,17.4889,17.464,17.4806,147500.0
2013-01-11 13:00:00,21.07,21.08,21.06,21.07,330000.0,17.4806,17.4889,17.4723,17.4806,330000.0
2013-01-11 13:30:00,21.07,21.09,21.05,21.06,201500.0,17.4806,17.4972,17.464,17.4723,201500.0
2013-01-11 14:00:00,21.07,21.09,21.06,21.09,162000.0,17.4806,17.4972,17.4723,17.4972,162000.0
2013-01-11 14:30:00,21.09,21.1,21.08,21.08,251500.0,17.4972,17.5055,17.4889,17.4889,251500.0
2013-01-11 15:00:00,21.08,21.11,21.07,21.1,136500.0,17.4889,17.5138,17.4806,17.5055,136500.0
2013-01-11 15:30:00,21.1,21.12,21.09,21.1,298000.0,17.5055,17.5221,17.4972,17.5055,298000.0
2013-01-14 09:30:00,21.09,21.18,21.07,21.12,442500.0,17.4972,17.5719,17.4806,17.5221,442500.0
2013-01-14 10:00:00,21.12,21.13,21.07,21.09,193500.0,17.5221,17.5304,17.4806,17.4972,193500.0
2013-01-14 10:30:00,21.09,21.12,21.09,21.1,221500.0,17.4972,17.5221,17.4972,17.5055,221500.0
2013-01-14 11:00:00,21.1,21.11,21.09,21.1,281500.0,17.5055,17.5138,17.4972,17.5055,281500.0
2013-01-14 11:30:00,21.11,21.12,21.09,21.12,193000.0,17.5138,17.5221,17.4972,17.5221,193000.0
2013-01-14 12:00:00,21.12,21.12,21.1,21.1,161500.0,17.5221,17.5221,17.5055,17.5055,161500.0
2013-01-14 12:30:00,21.1,21.12,21.1,21.11,145500.0,17.5055,17.5221,17.5055,17.5138,145500.0
2013-01-14 13:00:00,21.11,21.12,21.1,21.11,265000.0,17.5138,17.5221,17.5055,17.5138,265000.0
2013-01-14 13:30:00,21.11,21.12,21.1,21.1,316500.0,17.5138,17.5221,17.5055,17.5055,316500.0
2013-01-14 14:00:00,21.1,21.13,21.1,21.12,234000.0,17.5055,17.5304,17.5055,17.5221,234000.0
2013-01-14 14:30:00,21.12,21.13,21.1,21.11,124000.0,17.5221,17.5304,17.5055,17.5138,124000.0
2013-01-14 15:00:00,21.12,21.14,21.12,21.13,326500.0,17.5221,17.5387,17.5221,17.5304,326500.0
2013-01-14 15:30:00,21.13,21.15,21.11,21.15,1110000.0,17.5304,17.547,17.5138,17.547,1110000.0
2013-01-15 09:30:00,21.04,21.12,21.03,21.12,547000.0,17.4557,17.5221,17.4474,17.5221,547000.0
2013-01-15 10:00:00,21.11,21.13,21.11,21.11,241500.0,17.5138,17.5304,17.5138,17.5138,241500.0
2013-01-15 10:30:00,21.11,21.16,21.11,21.16,527000.0,17.5138,17.5553,17.5138,17.5553,527000.0
2013-01-15 11:00:00,21.16,21.17,21.15,21.17,418000.0,17.5553,17.5636,17.547,17.5636,418000.0
2013-01-15 11:30:00,21.17,21.2,21.17,21.19,302000.0,17.5636,17.5885,17.5636,17.5802,302000.0
2013-01-15 12:00:00,21.19,21.21,21.19,21.21,293500.0,17.5802,17.5968,17.5802,17.5968,293500.0
2013-01-15 12:30:00,21.21,21.23,21.21,21.22,223000.0,17.5968,17.6134,17.5968,17.6051,223000.0
2013-01-15 13:00:00,21.22,21.22,21.21,21.21,271500.0,17.6051,17.6051,17.5968,17.5968,271500.0
2013-01-15 13:30:00,21.22,21.23,21.18,21.18,533500.0,17.6051,17.6134,17.5719,17.5719,533500.0
2013-01-15 14:00:00,21.19,21.2,21.17,21.17,288500.0,17.5802,17.5885,17.5636,17.5636,288500.0
2013-01-15 14:30:00,21.17,21.22,21.17,21.21,415000.0,17.5636,17.6051,17.5636,17.5968,415000.0
2013-01-15 15:00:00,21.22,21.25,21.22,21.24,651000.0,17.6051,17.63,17.6051,17.6217,651000.0
2013-01-15 15:30:00,21.24,21.26,21.24,21.24,568500.0,17.6217,17.6383,17.6217,17.6217,568500.0
2013-01-16 09:30:00,21.21,21.23,21.16,21.17,343000.0,17.5968,17.6134,17.5553,17.5636,343000.0
2013-01-16 10:00:00,21.17,21.17,21.15,21.16,222500.0,17.5636,17.5636,17.547,17.5553,222500.0
2013-01-16 10:30:00,21.16,21.17,21.15,21.15,185000.0,17.5553,17.5636,17.547,17.547,185000.0
2013-01-16 11:00:00,21.15,21.22,21.15,21.21,367500.0,17.547,17.6051,17.547,17.5968,367500.0
2013-01-16 11:30:00,21.21,21.21,21.19,21.19,208000.0,17.5968,17.5968,17.5802,17.5802,208000.0
2013-01-16 12:00:00,21.19,21.2,21.19,21.19,68500.0,17.5802,17.5885,17.5802,17.5802,68500.0
2013-01-16 12:30:00,21.19,21.19,21.18,21.19,222000.0,17.5802,17.5802,17.5719,17.5802,222000.0
2013-01-16 13:00:00,21.19,21.2,21.18,21.2,99000.0,17.5802,17.5885,17.5719,17.5885,99000.0
2013-01-16 13:30:00,21.2,21.23,21.2,21.21,252000.0,17.5885,17.6134,17.5885,17.5968,252000.0
2013-01-16 14:00:00,21.21,21.22,21.2,21.22,194500.0,17.5968,17.6051,17.5885,17.6051,194500.0
2013-01-16 14:30:00,21.22,21.23,21.21,21.23,226500.0,17.6051,17.6134,17.5968,17.6134,226500.0
2013-01-16 15:00:00,21.23,21.24,21.22,21.22,427000.0,17.6134,17.6217,17.6051,17.6051,427000.0
2013-01-16 15:30:00,21.22,21.22,21.19,21.2,628500.0,17.6051,17.6051,17.5802,17.5885,628500.0
2013-01-17 09:30:00,21.27,21.34,21.26,21.34,532500.0,17.6466,17.7046,17.6383,17.7046,532500.0
2013-01-17 10:00:00,21.33,21.36,21.31,21.34,369500.0,17.6963,17.7212,17.6797,17.7046,369500.0
2013-01-17 10:30:00,21.35,21.35,21.32,21.32,193000.0,17.7129,17.7129,17.688,17.688,193000.0
2013-01-17 11:00:00,21.33,21.35,21.32,21.35,378500.0,17.6963,17.7129,17.688,17.7129,378500.0
2013-01-17 11:30:00,21.35,21.38,21.35,21.37,192000.0,17.7129,17.7378,17.7129,17.7295,192000.0
2013-01-17 12:00:00,21.36,21.39,21.36,21.38,161000.0,17.7212,17.7461,17.7212,17.7378,161000.0
2013-01-17 12:30:00,21.38,21.39,21.38,21.38,163000.0,17.7378,17.7461,17.7378,17.7378,163000.0
2013-01-17 13:00:00,21.38,21.39,21.37,21.38,201500.0,17.7378,17.7461,17.7295,17.7378,201500.0
2013-01-17 13:30:00,21.38,21.4,21.38,21.4,177000.0,17.7378,17.7544,17.7378,17.7544,177000.0
2013-01-17 14:00:00,21.4,21.42,21.39,21.4,355500.0,17.7544,17.771,17.7461,17.7544,355500.0
2013-01-17 14:30:00,21.4,21.42,21.39,21.39,309000.0,17.7544,17.771,17.7461,17.7461,309000.0
2013-01-17 15:00:00,21.39,21.4,21.38,21.39,398000.0,17.7461,17.7544,17.7378,17.7461,398000.0
2013-01-17 15:30:00,21.39,21.41,21.37,21.37,1457000.0,17.7461,17.7627,17.7295,17.7295,1457000.0
2013-01-18 09:30:00,21.38,21.4,21.33,21.34,430000.0,17.7378,17.7544,17.6963,17.7046,430000.0
2013-01-18 10:00:00,21.34,21.37,21.33,21.36,152000.0,17.7046,17.7295,17.6963,17.7212,152000.0
2013-01-18 10:30:00,21.36,21.36,21.34,21.34,160000.0,17.7212,17.7212,17.7046,17.7046,160000.0
2013-01-18 11:00:00,21.34,21.34,21.31,21.33,217500.0,17.7046,17.7046,17.6797,17.6963,217500.0
2013-01-18 11:30:00,21.34,21.34,21.32,21.34,384500.0,17.7046,17.7046,17.688,17.7046,384500.0
2013-01-18 12:00:00,21.34,21.35,21.34,21.34,681500.0,17.7046,17.7129,17.7046,17.7046,681500.0
2013-01-18 12:30:00,21.34,21.37,21.34,21.36,161500.0,17.7046,17.7295,17.7046,17.7212,161500.0
2013-01-18 13:00:00,21.36,21.39,21.36,21.38,432000.0,17.7212,17.7461,17.7212,17.7378,432000.0
2013-01-18 13:30:00,21.38,21.39,21.38,21.39,280000.0,17.7378,17.7461,17.7378,17.7461,280000.0
2013-01-18 14:00:00,21.39,21.4,21.39,21.4,371500.0,17.7461,17.7544,17.7461,17.7544,371500.0
2013-01-18 14:30:00,21.4,21.41,21.39,21.4,263500.0,17.7544,17.7627,17.7461,17.7544,263500.0
2013-01-18 15:00:00,21.4,21.41,21.39,21.41,386000.0,17.7544,17.7627,17.7461,17.7627,386000.0
2013-01-18 15:30:00,21.41,21.44,21.41,21.42,649000.0,17.7627,17.7876,17.7627,17.771,649000.0
2013-01-22 09:30:00,21.44,21.47,21.43,21.46,215500.0,17.7876,17.8125,17.7793,17.8042,215500.0
2013-01-22 10:00:00,21.45,21.46,21.43,21.43,209500.0,17.7959,17.8042,17.7793,17.7793,209500.0
2013-01-22 10:30:00,21.43,21.47,21.42,21.47,172500.0,17.7793,17.8125,17.771,17.8125,172500.0
2013-01-22 11:00:00,21.47,21.5,21.46,21.5,528000.0,17.8125,17.8374,17.8042,17.8374,528000.0
2013-01-22 11:30:00,21.5,21.53,21.49,21.52,384000.0,17.8374,17.8623,17.8291,17.854,384000.0
2013-01-22 12:00:00,21.52,21.54,21.52,21.53,176000.0,17.854,17.8706,17.854,17.8623,176000.0
2013-01-22 12:30:00,21.54,21.55,21.53,21.53,128000.0,17.8706,17.8789,17.8623,17.8623,128000.0
2013-01-22 13:00:00,21.52,21.55,21.52,21.54,233000.0,17.854,17.8789,17.854,17.8706,233000.0
2013-01-22 13:30:00,21.54,21.55,21.53,21.54,560000.0,17.8706,17.8789,17.8623,17.8706,560000.0
2013-01-22 14:00:00,21.54,21.56,21.54,21.56,168500.0,17.8706,17.8871,17.8706,17.8871,168500.0
2013-01-22 14:30:00,21.56,21.57,21.56,21.57,304500.0,17.8871,17.8954,17.8871,17.8954,304500.0
2013-01-22 15:00:00,21.57,21.57,21.55,21.56,139000.0,17.8954,17.8954,17.8789,17.8871,139000.0
2013-01-22 15:30:00,21.56,21.6,21.56,21.6,705000.0,17.8871,17.9203,17.8871,17.9203,705000.0
2013-01-23 09:30:00,21.6,21.62,21.58,21.61,291000.0,17.9203,17.9369,17.9037,17.9286,291000.0
2013-01-23 10:00:00,21.62,21.63,21.58,21.58,403000.0,17.9369,17.9452,17.9037,17.9037,403000.0
2013-01-23 10:30:00,21.58,21.58,21.56,21.57,312000.0,17.9037,17.9037,17.8871,17.8954,312000.0
2013-01-23 11:00:00,21.58,21.61,21.58,21.58,392500.0,17.9037,17.9286,17.9037,17.9037,392500.0
2013-01-23 11:30:00,21.58,21.61,21.58,21.6,936000.0,17.9037,17.9286,17.9037,17.9203,936000.0
2013-01-23 12:00:00,21.6,21.61,21.59,21.6,309500.0,17.9203,17.9286,17.912,17.9203,309500.0
2013-01-23 12:30:00,21.59,21.61,21.59,21.61,216500.0,17.912,17.9286,17.912,17.9286,216500.0
2013-01-23 13:00:00,21.61,21.62,21.6,21.61,92000.0,17.9286,17.9369,17.9203,17.9286,92000.0
2013-01-23 13:30:00,21.61,21.62,21.6,21.62,110500.0,17.9286,17.9369,17.9203,17.9369,110500.0
2013-01-23 14:00:00,21.62,21.63,21.61,21.63,335500.0,17.9369,17.9452,17.9286,17.9452,335500.0
2013-01-23 14:30:00,21.63,21.64,21.62,21.63,479500.0,17.9452,17.9535,17.9369,17.9452,479500.0
2013-01-23 15:00:00,21.63,21.63,21.61,21.61,313500.0,17.9452,17.9452,17.9286,17.9286,313500.0
2013-01-23 15:30:00,21.61,21.61,21.59,21.6,800000.0,17.9286,17.9286,17.912,17.9203,800000.0
2013-01-24 09:30:00,21.62,21.76,21.61,21.75,350000.0,17.9369,18.0531,17.9286,18.0448,350000.0
2013-01-24 10:00:00,21.75,21.77,21.72,21.73,432500.0,18.0448,18.0614,18.0199,18.0282,432500.0
2013-01-24 10:30:00,21.73,21.75,21.72,21.73,115500.0,18.0282,18.0448,18.0199,18.0282,115500.0
2013-01-24 11:00:00,21.74,21.78,21.74,21.78,435500.0,18.0365,18.0697,18.0365,18.0697,435500.0
2013-01-24 11:30:00,21.78,21.78,21.76,21.77,218000.0,18.0697,18.0697,18.0531,18.0614,218000.0
2013-01-24 12:00:00,21.77,21.77,21.73,21.74,332500.0,18.0614,18.0614,18.0282,18.0365,332500.0
2013-01-24 12:30:00,21.73,21.73,21.67,21.67,448500.0,18.0282,18.0282,17.9784,17.9784,448500.0
2013-01-24 13:00:00,21.67,21.71,21.67,21.7,221000.0,17.9784,18.0116,17.9784,18.0033,221000.0
2013-01-24 13:30:00,21.7,21.71,21.62,21.64,158000.0,18.0033,18.0116,17.9369,17.9535,158000.0
2013-01-24 14:00:00,21.64,21.65,21.62,21.64,258500.0,17.9535,17.9618,17.9369,17.9535,258500.0
2013-01-24 14:30:00,21.64,21.68,21.64,21.67,369000.0,17.9535,17.9867,17.9535,17.9784,369000.0
2013-01-24 15:00:00,21.67,21.71,21.66,21.71,514000.0,17.9784,18.0116,17.9701,18.0116,514000.0
2013-01-24 15:30:00,21.71,21.74,21.69,21.7,333000.0,18.0116,18.0365,17.995,18.0033,333000.0
2013-01-25 09:30:00,21.82,21.82,21.78,21.81,328500.0,18.1029,18.1029,18.0697,18.0946,328500.0
2013-01-25 10:00:00,21.8,21.81,21.74,21.74,410000.0,18.0863,18.0946,18.0365,18.0365,410000.0
2013-01-25 10:30:00,21.74,21.77,21.74,21.76,67500.0,18.0365,18.0614,18.0365,18.0531,67500.0
2013-01-25 11:00:00,21.76,21.8,21.76,21.8,256000.0,18.0531,18.0863,18.0531,18.0863,256000.0
2013-01-25 11:30:00,21.8,21.83,21.8,21.81,269000.0,18.0863,18.1112,18.0863,18.0946,269000.0
2013-01-25 12:00:00,21.81,21.85,21.81,21.83,268000.0,18.0946,18.1277,18.0946,18.1112,268000.0
2013-01-25 12:30:00,21.83,21.84,21.83,21.83,219500.0,18.1112,18.1194,18.1112,18.1112,219500.0
2013-01-25 13:00:00,21.83,21.84,21.83,21.84,217000.0,18.1112,18.1194,18.1112,18.1194,217000.0
2013-01-25 13:30:00,21.84,21.86,21.84,21.86,246500.0,18.1194,18.136,18.1194,18.136,246500.0
2013-01-25 14:00:00,21.86,21.89,21.86,21.89,686000.0,18.136,18.1609,18.136,18.1609,686000.0
2013-01-25 14:30:00,21.89,21.89,21.86,21.87,225500.0,18.1609,18.1609,18.136,18.1443,225500.0
2013-01-25 15:00:00,21.87,21.87,21.85,21.87,242000.0,18.1443,18.1443,18.1277,18.1443,242000.0
2013-01-25 15:30:00,21.87,21.9,21.84,21.9,343000.0,18.1443,18.1692,18.1194,18.1692,343000.0
2013-01-28 09:30:00,21.94,21.95,21.85,21.85,502500.0,18.2024,18.2107,18.1277,18.1277,502500.0
2013-01-28 10:00:00,21.85,21.85,21.77,21.81,570500.0,18.1277,18.1277,18.0614,18.0946,570500.0
2013-01-28 10:30:00,21.82,21.82,21.79,21.8,277000.0,18.1029,18.1029,18.078,18.0863,277000.0
2013-01-28 11:00:00,21.81,21.85,21.81,21.85,473000.0,18.0946,18.1277,18.0946,18.1277,473000.0
2013-01-28 11:30:00,21.85,21.87,21.84,21.87,371500.0,18.1277,18.1443,18.1194,18.1443,371500.0
2013-01-28 12:00:00,21.87,21.88,21.86,21.86,303000.0,18.1443,18.1526,18.136,18.136,303000.0
2013-01-28 12:30:00,21.86,21.87,21.85,21.86,225000.0,18.136,18.1443,18.1277,18.136,225000.0
2013-01-28 13:00:00,21.85,21.85,21.82,21.83,125500.0,18.1277,18.1277,18.1029,18.1112,125500.0
2013-01-28 13:30:00,21.84,21.86,21.83,21.86,302500.0,18.1194,18.136,18.1112,18.136,302500.0
2013-01-28 14:00:00,21.86,21.87,21.85,21.87,187000.0,18.136,18.1443,18.1277,18.1443,187000.0
2013-01-28 14:30:00,21.87,21.87,21.86,21.87,598000.0,18.1443,18.1443,18.136,18.1443,598000.0
2013-01-28 15:00:00,21.87,21.88,21.84,21.84,227500.0,18.1443,18.1526,18.1194,18.1194,227500.0
2013-01-28 15:30:00,21.84,21.87,21.84,21.87,630000.0,18.1194,18.1443,18.1194,18.1443,630000.0
2013-01-29 09:30:00,21.87,21.87,21.81,21.82,693500.0,18.1443,18.1443,18.0946,18.1029,693500.0
2013-01-29 10:00:00,21.83,21.83,21.77,21.81,410500.0,18.1112,18.1112,18.0614,18.0946,410500.0
2013-01-29 10:30:00,21.81,21.83,21.79,21.82,258500.0,18.0946,18.1112,18.078,18.1029,258500.0
2013-01-29 11:00:00,21.82,21.86,21.81,21.86,462000.0,18.1029,18.136,18.0946,18.136,462000.0
2013-01-29 11:30:00,21.86,21.87,21.84,21.85,300000.0,18.136,18.1443,18.1194,18.1277,300000.0
2013-01-29 12:00:00,21.85,21.85,21.83,21.83,243500.0,18.1277,18.1277,18.1112,18.1112,243500.0
2013-01-29 12:30:00,21.84,21.86,21.83,21.86,377500.0,18.1194,18.136,18.1112,18.136,377500.0
2013-01-29 13:00:00,21.86,21.87,21.85,21.85,179500.0,18.136,18.1443,18.1277,18.1277,179500.0
2013-01-29 13:30:00,21.85,21.87,21.84,21.85,156000.0,18.1277,18.1443,18.1194,18.1277,156000.0
2013-01-29 14:00:00,21.85,21.86,21.83,21.83,413500.0,18.1277,18.136,18.1112,18.1112,413500.0
2013-01-29 14:30:00,21.83,21.84,21.81,21.82,241500.0,18.1112,18.1194,18.0946,18.1029,241500.0
2013-01-29 15:00:00,21.82,21.85,21.82,21.85,454000.0,18.1029,18.1277,18.1029,18.1277,454000.0
2013-01-29 15:30:00,21.85,21.88,21.84,21.88,643500.0,18.1277,18.1526,18.1194,18.1526,643500.0
2013-01-30 09:30:00,21.88,21.89,21.84,21.84,302000.0,18.1526,18.1609,18.1194,18.1194,302000.0
2013-01-30 10:00:00,21.84,21.84,21.76,21.78,142000.0,18.1194,18.1194,18.0531,18.0697,142000.0
2013-01-30 10:30:00,21.78,21.79,21.75,21.78,91000.0,18.0697,18.078,18.0448,18.0697,91000.0
2013-01-30 11:00:00,21.79,21.8,21.78,21.79,115000.0,18.078,18.0863,18.0697,18.078,115000.0
2013-01-30 11:30:00,21.79,21.83,21.79,21.8,270000.0,18.078,18.1112,18.078,18.0863,270000.0
2013-01-30 12:00:00,21.8,21.81,21.79,21.79,161500.0,18.0863,18.0946,18.078,18.078,161500.0
2013-01-30 12:30:00,21.8,21.81,21.78,21.81,232000.0,18.0863,18.0946,18.0697,18.0946,232000.0
2013-01-30 13:00:00,21.81,21.82,21.79,21.82,195000.0,18.0946,18.1029,18.078,18.1029,195000.0
2013-01-30 13:30:00,21.83,21.83,21.8,21.82,238000.0,18.1112,18.1112,18.0863,18.1029,238000.0
2013-01-30 14:00:00,21.81,21.82,21.78,21.8,271000.0,18.0946,18.1029,18.0697,18.0863,271000.0
2013-01-30 14:30:00,21.8,21.81,21.76,21.78,317500.0,18.0863,18.0946,18.0531,18.0697,317500.0
2013-01-30 15:00:00,21.78,21.79,21.73,21.74,395000.0,18.0697,18.078,18.0282,18.0365,395000.0
2013-01-30 15:30:00,21.74,21.75,21.71,21.74,1062500.0,18.0365,18.0448,18.0116,18.0365,1062500.0
2013-01-31 09:30:00,21.73,21.83,21.72,21.81,622000.0,18.0282,18.1112,18.0199,18.0946,622000.0
2013-01-31 10:00:00,21.8,21.82,21.79,21.79,322500.0,18.0863,18.1029,18.078,18.078,322500.0
2013-01-31 10:30:00,21.79,21.83,21.79,21.81,224500.0,18.078,18.1112,18.078,18.0946,224500.0
2013-01-31 11:00:00,21.81,21.81,21.77,21.77,575500.0,18.0946,18.0946,18.0614,18.0614,575500.0
2013-01-31 11:30:00,21.76,21.78,21.75,21.77,249500.0,18.0531,18.0697,18.0448,18.0614,249500.0
2013-01-31 12:00:00,21.77,21.81,21.77,21.8,155000.0,18.0614,18.0946,18.0614,18.0863,155000.0
2013-01-31 12:30:00,21.8,21.84,21.79,21.83,181000.0,18.0863,18.1194,18.078,18.1112,181000.0
2013-01-31 13:00:00,21.83,21.83,21.81,21.83,253000.0,18.1112,18.1112,18.0946,18.1112,253000.0
2013-01-31 13:30:00,21.83,21.86,21.83,21.85,180000.0,18.1112,18.136,18.1112,18.1277,180000.0
2013-01-31 14:00:00,21.85,21.85,21.83,21.85,217500.0,18.1277,18.1277,18.1112,18.1277,217500.0
2013-01-31 14:30:00,21.85,21.87,21.85,21.86,417500.0,18.1277,18.1443,18.1277,18.136,417500.0
2013-01-31 15:00:00,21.85,21.85,21.81,21.83,232500.0,18.1277,18.1277,18.0946,18.1112,232500.0
2013-01-31 15:30:00,21.83,21.86,21.82,21.83,1222500.0,18.1112,18.136,18.1029,18.1112,1222500.0
2013-02-01 09:30:00,21.9,21.97,21.86,21.92,602000.0,18.1692,18.2273,18.136,18.1858,602000.0
2013-02-01 10:00:00,21.93,21.98,21.93,21.93,463500.0,18.1941,18.2356,18.1941,18.1941,463500.0
2013-02-01 10:30:00,21.93,21.98,21.93,21.98,313500.0,18.1941,18.2356,18.1941,18.2356,313500.0
2013-02-01 11:00:00,21.98,21.99,21.98,21.98,243000.0,18.2356,18.2439,18.2356,18.2356,243000.0
2013-02-01 11:30:00,21.98,22.02,21.97,22.02,282500.0,18.2356,18.2688,18.2273,18.2688,282500.0
2013-02-01 12:00:00,22.02,22.03,22.01,22.03,217000.0,18.2688,18.2771,18.2605,18.2771,217000.0
2013-02-01 12:30:00,22.03,22.04,21.99,22.01,313000.0,18.2771,18.2854,18.2439,18.2605,313000.0
2013-02-01 13:00:00,22.02,22.02,21.99,22.0,211500.0,18.2688,18.2688,18.2439,18.2522,211500.0
2013-02-01 13:30:00,22.0,22.02,22.0,22.02,703000.0,18.2522,18.2688,18.2522,18.2688,703000.0
2013-02-01 14:00:00,22.02,22.02,22.0,22.02,326500.0,18.2688,18.2688,18.2522,18.2688,326500.0
2013-02-01 14:30:00,22.02,22.02,21.98,21.99,242500.0,18.2688,18.2688,18.2356,18.2439,242500.0
2013-02-01 15:00:00,21.99,22.0,21.98,21.98,512000.0,18.2439,18.2522,18.2356,18.2356,512000.0
2013-02-01 15:30:00,21.98,22.01,21.98,21.99,1136000.0,18.2356,18.2605,18.2356,18.2439,1136000.0
2013-02-04 09:30:00,21.88,21.97,21.87,21.96,515500.0,18.1526,18.2273,18.1443,18.219,515500.0
2013-02-04 10:00:00,21.96,21.97,21.9,21.91,191000.0,18.219,18.2273,18.1692,18.1775,191000.0
2013-02-04 10:30:00,21.9,21.91,21.85,21.85,152500.0,18.1692,18.1775,18.1277,18.1277,152500.0
2013-02-04 11:00:00,21.85,21.85,21.81,21.82,764500.0,18.1277,18.1277,18.0946,18.1029,764500.0
2013-02-04 11:30:00,21.81,21.81,21.76,21.78,219000.0,18.0946,18.0946,18.0531,18.0697,219000.0
2013-02-04 12:00:00,21.77,21.8,21.74,21.79,218500.0,18.0614,18.0863,18.0365,18.078,218500.0
2013-02-04 12:30:00,21.79,21.82,21.79,21.8,256000.0,18.078,18.1029,18.078,18.0863,256000.0
2013-02-04 13:00:00,21.8,21.82,21.79,21.81,228500.0,18.0863,18.1029,18.078,18.0946,228500.0
2013-02-04 13:30:00,21.8,21.81,21.78,21.8,185000.0,18.0863,18.0946,18.0697,18.0863,185000.0
2013-02-04 14:00:00,21.8,21.83,21.79,21.83,951000.0,18.0863,18.1112,18.078,18.1112,951000.0
2013-02-04 14:30:00,21.83,21.85,21.81,21.84,726000.0,18.1112,18.1277,18.0946,18.1194,726000.0
2013-02-04 15:00:00,21.84,21.84,21.81,21.83,392000.0,18.1194,18.1194,18.0946,18.1112,392000.0
2013-02-04 15:30:00,21.83,21.83,21.78,21.79,572500.0,18.1112,18.1112,18.0697,18.078,572500.0
2013-02-05 09:30:00,21.9,21.93,21.85,21.9,678500.0,18.1692,18.1941,18.1277,18.1692,678500.0
2013-02-05 10:00:00,21.9,21.94,21.89,21.91,909500.0,18.1692,18.2024,18.1609,18.1775,909500.0
2013-02-05 10:30:00,21.91,21.94,21.89,21.93,520000.0,18.1775,18.2024,18.1609,18.1941,520000.0
2013-02-05 11:00:00,21.93,21.94,21.9,21.92,412000.0,18.1941,18.2024,18.1692,18.1858,412000.0
2013-02-05 11:30:00,21.91,21.93,21.9,21.91,291000.0,18.1775,18.1941,18.1692,18.1775,291000.0
2013-02-05 12:00:00,21.91,21.92,21.89,21.89,301500.0,18.1775,18.1858,18.1609,18.1609,301500.0
2013-02-05 12:30:00,21.9,21.92,21.89,21.92,193500.0,18.1692,18.1858,18.1609,18.1858,193500.0
2013-02-05 13:00:00,21.93,21.94,21.91,21.93,799500.0,18.1941,18.2024,18.1775,18.1941,799500.0
2013-02-05 13:30:00,21.94,21.95,21.93,21.94,367000.0,18.2024,18.2107,18.1941,18.2024,367000.0
2013-02-05 14:00:00,21.94,21.97,21.94,21.95,219000.0,18.2024,18.2273,18.2024,18.2107,219000.0
2013-02-05 14:30:00,21.95,21.99,21.94,21.97,229000.0,18.2107,18.2439,18.2024,18.2273,229000.0
2013-02-05 15:00:00,21.97,21.98,21.96,21.97,176500.0,18.2273,18.2356,18.219,18.2273,176500.0
2013-02-05 15:30:00,21.97,21.98,21.93,21.93,254500.0,18.2273,18.2356,18.1941,18.1941,254500.0
2013-02-06 09:30:00,21.89,21.98,21.88,21.97,411000.0,18.1609,18.2356,18.1526,18.2273,411000.0
2013-02-06 10:00:00,21.97,21.98,21.94,21.98,156000.0,18.2273,18.2356,18.2024,18.2356,156000.0
2013-02-06 10:30:00,21.98,21.99,21.95,21.96,159500.0,18.2356,18.2439,18.2107,18.219,159500.0
2013-02-06 11:00:00,21.96,22.02,21.96,22.01,216000.0,18.219,18.2688,18.219,18.2605,216000.0
2013-02-06 11:30:00,22.01,22.03,21.99,22.03,257500.0,18.2605,18.2771,18.2439,18.2771,257500.0
2013-02-06 12:00:00,22.03,22.05,22.01,22.04,540500.0,18.2771,18.2937,18.2605,18.2854,540500.0
2013-02-06 12:30:00,22.03,22.06,22.01,22.01,109500.0,18.2771,18.302,18.2605,18.2605,109500.0
2013-02-06 13:00:00,22.01,22.01,21.98,21.98,298500.0,18.2605,18.2605,18.2356,18.2356,298500.0
2013-02-06 13:30:00,21.97,21.99,21.96,21.97,162000.0,18.2273,18.2439,18.219,18.2273,162000.0
2013-02-06 14:00:00,21.97,21.99,21.96,21.98,168500.0,18.2273,18.2439,18.219,18.2356,168500.0
2013-02-06 14:30:00,21.98,22.01,21.98,22.01,422000.0,18.2356,18.2605,18.2356,18.2605,422000.0
2013-02-06 15:00:00,22.01,22.03,22.0,22.03,256000.0,18.2605,18.2771,18.2522,18.2771,256000.0
2013-02-06 15:30:00,22.03,22.05,22.02,22.04,615000.0,18.2771,18.2937,18.2688,18.2854,615000.0
2013-02-07 09:30:00,22.06,22.08,22.02,22.03,248000.0,18.302,18.3186,18.2688,18.2771,248000.0
2013-02-07 10:00:00,22.03,22.04,21.91,21.93,180000.0,18.2771,18.2854,18.1775,18.1941,180000.0
2013-02-07 10:30:00,21.92,21.93,21.88,21.92,182500.0,18.1858,18.1941,18.1526,18.1858,182500.0
2013-02-07 11:00:00,21.92,21.93,21.9,21.91,121500.0,18.1858,18.1941,18.1692,18.1775,121500.0
2013-02-07 11:30:00,21.91,21.92,21.88,21.89,67000.0,18.1775,18.1858,18.1526,18.1609,67000.0
2013-02-07 12:00:00,21.9,21.95,21.9,21.95,157500.0,18.1692,18.2107,18.1692,18.2107,157500.0
2013-02-07 12:30:00,21.95,21.97,21.94,21.95,145500.0,18.2107,18.2273,18.2024,18.2107,145500.0
2013-02-07 13:00:00,21.94,21.97,21.91,21.97,276000.0,18.2024,18.2273,18.1775,18.2273,276000.0
2013-02-07 13:30:00,21.96,22.0,21.94,22.0,116000.0,18.219,18.2522,18.2024,18.2522,116000.0
2013-02-07 14:00:00,22.01,22.02,21.98,22.0,351500.0,18.2605,18.2688,18.2356,18.2522,351500.0
2013-02-07 14:30:00,22.0,22.01,21.97,22.01,402000.0,18.2522,18.2605,18.2273,18.2605,402000.0
2013-02-07 15:00:00,22.01,22.01,21.98,22.0,331000.0,18.2605,18.2605,18.2356,18.2522,331000.0
2013-02-07 15:30:00,22.0,22.02,21.98,22.02,427000.0,18.2522,18.2688,18.2356,18.2688,427000.0
2013-02-08 09:30:00,22.06,22.13,22.05,22.11,518000.0,18.302,18.36,18.2937,18.3435,518000.0
2013-02-08 10:00:00,22.12,22.14,22.11,22.11,133500.0,18.3517,18.3683,18.3435,18.3435,133500.0
2013-02-08 10:30:00,22.1,22.12,22.1,22.1,241000.0,18.3352,18.3517,18.3352,18.3352,241000.0
2013-02-08 11:00:00,22.11,22.11,22.09,22.1,286500.0,18.3435,18.3435,18.3269,18.3352,286500.0
2013-02-08 11:30:00,22.09,22.15,22.09,22.14,262000.0,18.3269,18.3766,18.3269,18.3683,262000.0
2013-02-08 12:00:00,22.14,22.15,22.12,22.12,262500.0,18.3683,18.3766,18.3517,18.3517,262500.0
2013-02-08 12:30:00,22.13,22.13,22.11,22.13,136500.0,18.36,18.36,18.3435,18.36,136500.0
2013-02-08 13:00:00,22.13,22.14,22.12,22.13,80500.0,18.36,18.3683,18.3517,18.36,80500.0
2013-02-08 13:30:00,22.13,22.14,22.12,22.13,229500.0,18.36,18.3683,18.3517,18.36,229500.0
2013-02-08 14:00:00,22.13,22.14,22.12,22.13,99500.0,18.36,18.3683,18.3517,18.36,99500.0
2013-02-08 14:30:00,22.13,22.14,22.12,22.13,132500.0,18.36,18.3683,18.3517,18.36,132500.0
2013-02-08 15:00:00,22.13,22.14,22.12,22.13,188500.0,18.36,18.3683,18.3517,18.36,188500.0
2013-02-08 15:30:00,22.13,22.15,22.11,22.15,296000.0,18.36,18.3766,18.3435,18.3766,296000.0
2013-02-11 09:30:00,22.16,22.16,22.07,22.09,203500.0,18.3849,18.3849,18.3103,18.3269,203500.0
2013-02-11 10:00:00,22.09,22.1,22.06,22.07,135000.0,18.3269,18.3352,18.302,18.3103,135000.0
2013-02-11 10:30:00,22.07,22.1,22.06,22.09,158000.0,18.3103,18.3352,18.302,18.3269,158000.0
2013-02-11 11:00:00,22.1,22.12,22.08,22.09,490500.0,18.3352,18.3517,18.3186,18.3269,490500.0
2013-02-11 11:30:00,22.09,22.11,22.09,22.1,245000.0,18.3269,18.3435,18.3269,18.3352,245000.0
2013-02-11 12:00:00,22.1,22.1,22.08,22.09,126000.0,18.3352,18.3352,18.3186,18.3269,126000.0
2013-02-11 12:30:00,22.09,22.09,22.07,22.08,115000.0,18.3269,18.3269,18.3103,18.3186,115000.0
2013-02-11 13:00:00,22.09,22.1,22.07,22.09,174000.0,18.3269,18.3352,18.3103,18.3269,174000.0
2013-02-11 13:30:00,22.08,22.09,22.07,22.09,338500.0,18.3186,18.3269,18.3103,18.3269,338500.0
2013-02-11 14:00:00,22.08,22.09,22.08,22.08,79500.0,18.3186,18.3269,18.3186,18.3186,79500.0
2013-02-11 14:30:00,22.09,22.09,22.08,22.09,193000.0,18.3269,18.3269,18.3186,18.3269,193000.0
2013-02-11 15:00:00,22.09,22.11,22.08,22.09,235500.0,18.3269,18.3435,18.3186,18.3269,235500.0
2013-02-11 15:30:00,22.09,22.11,22.09,22.11,347500.0,18.3269,18.3435,18.3269,18.3435,347500.0
2013-02-12 09:30:00,22.11,22.18,22.1,22.16,213000.0,18.3435,18.4015,18.3352,18.3849,213000.0
2013-02-12 10:00:00,22.16,22.19,22.16,22.18,159000.0,18.3849,18.4098,18.3849,18.4015,159000.0
2013-02-12 10:30:00,22.18,22.18,22.16,22.17,160500.0,18.4015,18.4015,18.3849,18.3932,160500.0
2013-02-12 11:00:00,22.18,22.19,22.17,22.18,115500.0,18.4015,18.4098,18.3932,18.4015,115500.0
2013-02-12 11:30:00,22.18,22.19,22.17,22.18,161500.0,18.4015,18.4098,18.3932,18.4015,161500.0
2013-02-12 12:00:00,22.18,22.19,22.17,22.18,87500.0,18.4015,18.4098,18.3932,18.4015,87500.0
2013-02-12 12:30:00,22.18,22.2,22.18,22.2,327000.0,18.4015,18.4181,18.4015,18.4181,327000.0
2013-02-12 13:00:00,22.21,22.22,22.2,22.22,597000.0,18.4264,18.4347,18.4181,18.4347,597000.0
2013-02-12 13:30:00,22.22,22.22,22.19,22.19,143000.0,18.4347,18.4347,18.4098,18.4098,143000.0
2013-02-12 14:00:00,22.19,22.2,22.18,22.18,101500.0,18.4098,18.4181,18.4015,18.4015,101500.0
2013-02-12 14:30:00,22.18,22.2,22.18,22.19,212500.0,18.4015,18.4181,18.4015,18.4098,212500.0
2013-02-12 15:00:00,22.19,22.2,22.18,22.2,364000.0,18.4098,18.4181,18.4015,18.4181,364000.0
2013-02-12 15:30:00,22.2,22.2,22.18,22.2,706500.0,18.4181,18.4181,18.4015,18.4181,706500.0
2013-02-13 09:30:00,22.23,22.26,22.21,22.25,199000.0,18.443,18.4679,18.4264,18.4596,199000.0
2013-02-13 10:00:00,22.25,22.29,22.25,22.28,102500.0,18.4596,18.4928,18.4596,18.4845,102500.0
2013-02-13 10:30:00,22.28,22.29,22.25,22.26,124000.0,18.4845,18.4928,18.4596,18.4679,124000.0
2013-02-13 11:00:00,22.26,22.26,22.19,22.21,161500.0,18.4679,18.4679,18.4098,18.4264,161500.0
2013-02-13 11:30:00,22.21,22.21,22.19,22.2,247500.0,18.4264,18.4264,18.4098,18.4181,247500.0
2013-02-13 12:00:00,22.2,22.21,22.2,22.2,109500.0,18.4181,18.4264,18.4181,18.4181,109500.0
2013-02-13 12:30:00,22.2,22.22,22.2,22.2,162500.0,18.4181,18.4347,18.4181,18.4181,162500.0
2013-02-13 13:00:00,22.2,22.23,22.2,22.23,175500.0,18.4181,18.443,18.4181,18.443,175500.0
2013-02-13 13:30:00,22.23,22.23,22.22,22.22,106500.0,18.443,18.443,18.4347,18.4347,106500.0
2013-02-13 14:00:00,22.23,22.23,22.19,22.21,171500.0,18.443,18.443,18.4098,18.4264,171500.0
2013-02-13 14:30:00,22.21,22.21,22.17,22.19,163500.0,18.4264,18.4264,18.3932,18.4098,163500.0
2013-02-13 15:00:00,22.19,22.22,22.18,22.2,181000.0,18.4098,18.4347,18.4015,18.4181,181000.0
2013-02-13 15:30:00,22.2,22.27,22.2,22.27,521500.0,18.4181,18.4762,18.4181,18.4762,521500.0
2013-02-14 09:30:00,22.21,22.28,22.21,22.26,217000.0,18.4264,18.4845,18.4264,18.4679,217000.0
2013-02-14 10:00:00,22.26,22.28,22.26,22.28,232000.0,18.4679,18.4845,18.4679,18.4845,232000.0
2013-02-14 10:30:00,22.27,22.31,22.26,22.3,233500.0,18.4762,18.5094,18.4679,18.5011,233500.0
2013-02-14 11:00:00,22.3,22.31,22.29,22.3,351000.0,18.5011,18.5094,18.4928,18.5011,351000.0
2013-02-14 11:30:00,22.3,22.3,22.28,22.3,239500.0,18.5011,18.5011,18.4845,18.5011,239500.0
2013-02-14 12:00:00,22.3,22.32,22.3,22.31,164500.0,18.5011,18.5177,18.5011,18.5094,164500.0
2013-02-14 12:30:00,22.31,22.33,22.3,22.32,184000.0,18.5094,18.526,18.5011,18.5177,184000.0
2013-02-14 13:00:00,22.32,22.33,22.3,22.3,142000.0,18.5177,18.526,18.5011,18.5011,142000.0
2013-02-14 13:30:00,22.31,22.32,22.31,22.32,136000.0,18.5094,18.5177,18.5094,18.5177,136000.0
2013-02-14 14:00:00,22.31,22.33,22.31,22.32,131500.0,18.5094,18.526,18.5094,18.5177,131500.0
2013-02-14 14:30:00,22.32,22.34,22.32,22.34,219500.0,18.5177,18.5343,18.5177,18.5343,219500.0
2013-02-14 15:00:00,22.34,22.35,22.32,22.33,264500.0,18.5343,18.5426,18.5177,18.526,264500.0
2013-02-14 15:30:00,22.33,22.34,22.31,22.32,665000.0,18.526,18.5343,18.5094,18.5177,665000.0
2013-02-15 09:30:00,22.34,22.35,22.33,22.34,150500.0,18.5343,18.5426,18.526,18.5343,150500.0
2013-02-15 10:00:00,22.35,22.36,22.34,22.34,114500.0,18.5426,18.5509,18.5343,18.5343,114500.0
2013-02-15 10:30:00,22.33,22.36,22.32,22.36,101500.0,18.526,18.5509,18.5177,18.5509,101500.0
2013-02-15 11:00:00,22.36,22.37,22.34,22.34,108000.0,18.5509,18.5592,18.5343,18.5343,108000.0
2013-02-15 11:30:00,22.34,22.35,22.32,22.34,147500.0,18.5343,18.5426,18.5177,18.5343,147500.0
2013-02-15 12:00:00,22.34,22.34,22.3,22.31,246000.0,18.5343,18.5343,18.5011,18.5094,246000.0
2013-02-15 12:30:00,22.32,22.34,22.31,22.33,94500.0,18.5177,18.5343,18.5094,18.526,94500.0
2013-02-15 13:00:00,22.33,22.35,22.33,22.33,115500.0,18.526,18.5426,18.526,18.526,115500.0
2013-02-15 13:30:00,22.33,22.35,22.33,22.34,234000.0,18.526,18.5426,18.526,18.5343,234000.0
2013-02-15 14:00:00,22.34,22.35,22.27,22.27,167000.0,18.5343,18.5426,18.4762,18.4762,167000.0
2013-02-15 14:30:00,22.27,22.29,22.24,22.26,643000.0,18.4762,18.4928,18.4513,18.4679,643000.0
2013-02-15 15:00:00,22.25,22.29,22.25,22.28,215500.0,18.4596,18.4928,18.4596,18.4845,215500.0
2013-02-15 15:30:00,22.28,22.31,22.27,22.29,301500.0,18.4845,18.5094,18.4762,18.4928,301500.0
2013-02-19 09:30:00,22.32,22.43,22.32,22.43,406500.0,18.5177,18.6089,18.5177,18.6089,406500.0
2013-02-19 10:00:00,22.42,22.43,22.4,22.42,154500.0,18.6006,18.6089,18.5841,18.6006,154500.0
2013-02-19 10:30:00,22.42,22.42,22.38,22.4,161000.0,18.6006,18.6006,18.5675,18.5841,161000.0
2013-02-19 11:00:00,22.4,22.41,22.38,22.41,190500.0,18.5841,18.5923,18.5675,18.5923,190500.0
2013-02-19 11:30:00,22.41,22.41,22.39,22.4,217000.0,18.5923,18.5923,18.5758,18.5841,217000.0
2013-02-19 12:00:00,22.4,22.4,22.36,22.37,121500.0,18.5841,18.5841,18.5509,18.5592,121500.0
2013-02-19 12:30:00,22.37,22.38,22.36,22.38,287500.0,18.5592,18.5675,18.5509,18.5675,287500.0
2013-02-19 13:00:00,22.39,22.4,22.38,22.38,103000.0,18.5758,18.5841,18.5675,18.5675,103000.0
2013-02-19 13:30:00,22.38,22.4,22.38,22.4,388500.0,18.5675,18.5841,18.5675,18.5841,388500.0
2013-02-19 14:00:00,22.4,22.43,22.4,22.42,144500.0,18.5841,18.6089,18.5841,18.6006,144500.0
2013-02-19 14:30:00,22.42,22.44,22.42,22.42,281500.0,18.6006,18.6172,18.6006,18.6006,281500.0
2013-02-19 15:00:00,22.42,22.44,22.42,22.42,234500.0,18.6006,18.6172,18.6006,18.6006,234500.0
2013-02-19 15:30:00,22.42,22.44,22.42,22.44,576000.0,18.6006,18.6172,18.6006,18.6172,576000.0
2013-02-20 09:30:00,22.44,22.45,22.39,22.4,194000.0,18.6172,18.6255,18.5758,18.5841,194000.0
2013-02-20 10:00:00,22.4,22.41,22.39,22.4,80500.0,18.5841,18.5923,18.5758,18.5841,80500.0
2013-02-20 10:30:00,22.41,22.41,22.37,22.37,167000.0,18.5923,18.5923,18.5592,18.5592,167000.0
2013-02-20 11:00:00,22.36,22.36,22.32,22.33,130500.0,18.5509,18.5509,18.5177,18.526,130500.0
2013-02-20 11:30:00,22.33,22.34,22.3,22.32,213000.0,18.526,18.5343,18.5011,18.5177,213000.0
2013-02-20 12:00:00,22.32,22.34,22.3,22.34,223500.0,18.5177,18.5343,18.5011,18.5343,223500.0
2013-02-20 12:30:00,22.34,22.35,22.33,22.33,289000.0,18.5343,18.5426,18.526,18.526,289000.0
2013-02-20 13:00:00,22.33,22.33,22.31,22.31,269500.0,18.526,18.526,18.5094,18.5094,269500.0
2013-02-20 13:30:00,22.31,22.31,22.29,22.3,384000.0,18.5094,18.5094,18.4928,18.5011,384000.0
2013-02-20 14:00:00,22.29,22.33,22.27,22.29,453000.0,18.4928,18.526,18.4762,18.4928,453000.0
2013-02-20 14:30:00,22.29,22.29,22.2,22.21,352000.0,18.4928,18.4928,18.4181,18.4264,352000.0
2013-02-20 15:00:00,22.2,22.2,22.12,22.13,432000.0,18.4181,18.4181,18.3517,18.36,432000.0
2013-02-20 15:30:00,22.12,22.14,22.06,22.06,313500.0,18.3517,18.3683,18.302,18.302,313500.0
2013-02-21 09:30:00,22.04,22.05,21.87,21.88,388500.0,18.2854,18.2937,18.1443,18.1526,388500.0
2013-02-21 10:00:00,21.87,21.95,21.83,21.95,401500.0,18.1443,18.2107,18.1112,18.2107,401500.0
2013-02-21 10:30:00,21.95,21.96,21.91,21.93,170000.0,18.2107,18.219,18.1775,18.1941,170000.0
2013-02-21 11:00:00,21.92,21.93,21.87,21.89,205000.0,18.1858,18.1941,18.1443,18.1609,205000.0
2013-02-21 11:30:00,21.89,21.91,21.88,21.88,225000.0,18.1609,18.1775,18.1526,18.1526,225000.0
2013-02-21 12:00:00,21.88,21.88,21.82,21.84,134000.0,18.1526,18.1526,18.1029,18.1194,134000.0
2013-02-21 12:30:00,21.84,21.84,21.8,21.84,187000.0,18.1194,18.1194,18.0863,18.1194,187000.0
2013-02-21 13:00:00,21.84,21.86,21.82,21.83,327500.0,18.1194,18.136,18.1029,18.1112,327500.0
2013-02-21 13:30:00,21.84,21.85,21.8,21.82,241500.0,18.1194,18.1277,18.0863,18.1029,241500.0
2013-02-21 14:00:00,21.82,21.82,21.74,21.76,356500.0,18.1029,18.1029,18.0365,18.0531,356500.0
2013-02-21 14:30:00,21.76,21.82,21.76,21.82,274000.0,18.0531,18.1029,18.0531,18.1029,274000.0
2013-02-21 15:00:00,21.82,21.91,21.81,21.9,501500.0,18.1029,18.1775,18.0946,18.1692,501500.0
2013-02-21 15:30:00,21.9,21.92,21.83,21.84,534500.0,18.1692,18.1858,18.1112,18.1194,534500.0
2013-02-22 09:30:00,21.96,22.0,21.92,21.96,293500.0,18.219,18.2522,18.1858,18.219,293500.0
2013-02-22 10:00:00,21.96,21.99,21.95,21.96,109000.0,18.219,18.2439,18.2107,18.219,109000.0
2013-02-22 10:30:00,21.95,21.99,21.94,21.96,203500.0,18.2107,18.2439,18.2024,18.219,203500.0
2013-02-22 11:00:00,21.95,21.97,21.92,21.96,70000.0,18.2107,18.2273,18.1858,18.219,70000.0
2013-02-22 11:30:00,21.96,22.01,21.96,22.0,322000.0,18.219,18.2605,18.219,18.2522,322000.0
2013-02-22 12:00:00,22.0,22.01,21.99,22.0,150500.0,18.2522,18.2605,18.2439,18.2522,150500.0
2013-02-22 12:30:00,22.0,22.04,22.0,22.04,157500.0,18.2522,18.2854,18.2522,18.2854,157500.0
2013-02-22 13:00:00,22.04,22.04,21.99,22.0,103500.0,18.2854,18.2854,18.2439,18.2522,103500.0
2013-02-22 13:30:00,22.0,22.03,22.0,22.01,115000.0,18.2522,18.2771,18.2522,18.2605,115000.0
2013-02-22 14:00:00,22.01,22.01,21.99,22.0,183000.0,18.2605,18.2605,18.2439,18.2522,183000.0
2013-02-22 14:30:00,22.0,22.01,21.99,22.0,229500.0,18.2522,18.2605,18.2439,18.2522,229500.0
2013-02-22 15:00:00,22.0,22.02,22.0,22.01,279000.0,18.2522,18.2688,18.2522,18.2605,279000.0
2013-02-22 15:30:00,22.02,22.06,22.01,22.06,409500.0,18.2688,18.302,18.2605,18.302,409500.0
2013-02-25 09:30:00,22.17,22.18,22.09,22.11,269500.0,18.3932,18.4015,18.3269,18.3435,269500.0
2013-02-25 10:00:00,22.11,22.13,22.02,22.02,186000.0,18.3435,18.36,18.2688,18.2688,186000.0
2013-02-25 10:30:00,22.02,22.06,22.0,22.02,252000.0,18.2688,18.302,18.2522,18.2688,252000.0
2013-02-25 11:00:00,22.01,22.07,21.99,22.03,112000.0,18.2605,18.3103,18.2439,18.2771,112000.0
2013-02-25 11:30:00,22.04,22.05,21.94,21.95,362000.0,18.2854,18.2937,18.2024,18.2107,362000.0
2013-02-25 12:00:00,21.95,21.97,21.93,21.96,160500.0,18.2107,18.2273,18.1941,18.219,160500.0
2013-02-25 12:30:00,21.95,21.99,21.93,21.98,106000.0,18.2107,18.2439,18.1941,18.2356,106000.0
2013-02-25 13:00:00,21.98,21.99,21.95,21.95,253000.0,18.2356,18.2439,18.2107,18.2107,253000.0
2013-02-25 13:30:00,21.94,21.95,21.86,21.87,175500.0,18.2024,18.2107,18.136,18.1443,175500.0
2013-02-25 14:00:00,21.87,21.89,21.83,21.86,1159000.0,18.1443,18.1609,18.1112,18.136,1159000.0
2013-02-25 14:30:00,21.88,21.89,21.84,21.86,254000.0,18.1526,18.1609,18.1194,18.136,254000.0
2013-02-25 15:00:00,21.86,21.88,21.77,21.77,237000.0,18.136,18.1526,18.0614,18.0614,237000.0
2013-02-25 15:30:00,21.78,21.79,21.61,21.61,602000.0,18.0697,18.078,17.9286,17.9286,602000.0
2013-02-26 09:30:00,21.7,21.71,21.64,21.67,262000.0,18.0033,18.0116,17.9535,17.9784,262000.0
2013-02-26 10:00:00,21.68,21.78,21.62,21.62,456000.0,17.9867,18.0697,17.9369,17.9369,456000.0
2013-02-26 10:30:00,21.61,21.68,21.58,21.66,388000.0,17.9286,17.9867,17.9037,17.9701,388000.0
2013-02-26 11:00:00,21.65,21.65,21.58,21.61,259500.0,17.9618,17.9618,17.9037,17.9286,259500.0
2013-02-26 11:30:00,21.62,21.63,21.55,21.58,94000.0,17.9369,17.9452,17.8789,17.9037,94000.0
2013-02-26 12:00:00,21.57,21.63,21.57,21.62,110500.0,17.8954,17.9452,17.8954,17.9369,110500.0
2013-02-26 12:30:00,21.61,21.68,21.61,21.66,214000.0,17.9286,17.9867,17.9286,17.9701,214000.0
2013-02-26 13:00:00,21.66,21.7,21.64,21.65,98500.0,17.9701,18.0033,17.9535,17.9618,98500.0
2013-02-26 13:30:00,21.66,21.72,21.66,21.7,145000.0,17.9701,18.0199,17.9701,18.0033,145000.0
2013-02-26 14:00:00,21.7,21.75,21.7,21.75,317500.0,18.0033,18.0448,18.0033,18.0448,317500.0
2013-02-26 14:30:00,21.76,21.77,21.72,21.74,333500.0,18.0531,18.0614,18.0199,18.0365,333500.0
2013-02-26 15:00:00,21.74,21.75,21.72,21.74,316500.0,18.0365,18.0448,18.0199,18.0365,316500.0
2013-02-26 15:30:00,21.74,21.79,21.72,21.75,401500.0,18.0365,18.078,18.0199,18.0448,401500.0
2013-02-27 09:30:00,21.75,21.88,21.74,21.88,234500.0,18.0448,18.1526,18.0365,18.1526,234500.0
2013-02-27 10:00:00,21.89,21.97,21.87,21.96,293500.0,18.1609,18.2273,18.1443,18.219,293500.0
2013-02-27 10:30:00,21.96,22.02,21.95,21.97,341500.0,18.219,18.2688,18.2107,18.2273,341500.0
2013-02-27 11:00:00,21.97,22.02,21.97,22.01,149000.0,18.2273,18.2688,18.2273,18.2605,149000.0
2013-02-27 11:30:00,22.01,22.04,21.99,22.03,178500.0,18.2605,18.2854,18.2439,18.2771,178500.0
2013-02-27 12:00:00,22.03,22.06,22.02,22.04,141500.0,18.2771,18.302,18.2688,18.2854,141500.0
2013-02-27 12:30:00,22.05,22.07,22.01,22.02,193000.0,18.2937,18.3103,18.2605,18.2688,193000.0
2013-02-27 13:00:00,22.03,22.04,22.0,22.02,68500.0,18.2771,18.2854,18.2522,18.2688,68500.0
2013-02-27 13:30:00,22.04,22.06,22.03,22.05,131500.0,18.2854,18.302,18.2771,18.2937,131500.0
2013-02-27 14:00:00,22.05,22.11,22.05,22.1,164000.0,18.2937,18.3435,18.2937,18.3352,164000.0
2013-02-27 14:30:00,22.09,22.11,22.07,22.11,169000.0,18.3269,18.3435,18.3103,18.3435,169000.0
2013-02-27 15:00:00,22.11,22.13,22.08,22.11,330000.0,18.3435,18.36,18.3186,18.3435,330000.0
2013-02-27 15:30:00,22.11,22.13,22.05,22.06,405000.0,18.3435,18.36,18.2937,18.302,405000.0
2013-02-28 09:30:00,22.03,22.14,22.03,22.11,327500.0,18.2771,18.3683,18.2771,18.3435,327500.0
2013-02-28 10:00:00,22.14,22.15,22.08,22.13,111500.0,18.3683,18.3766,18.3186,18.36,111500.0
2013-02-28 10:30:00,22.14,22.14,22.05,22.07,151000.0,18.3683,18.3683,18.2937,18.3103,151000.0
2013-02-28 11:00:00,22.07,22.13,22.06,22.12,215500.0,18.3103,18.36,18.302,18.3517,215500.0
2013-02-28 11:30:00,22.12,22.13,22.09,22.1,135000.0,18.3517,18.36,18.3269,18.3352,135000.0
2013-02-28 12:00:00,22.1,22.11,22.08,22.1,58000.0,18.3352,18.3435,18.3186,18.3352,58000.0
2013-02-28 12:30:00,22.1,22.14,22.1,22.13,112500.0,18.3352,18.3683,18.3352,18.36,112500.0
2013-02-28 13:00:00,22.12,22.18,22.12,22.18,153000.0,18.3517,18.4015,18.3517,18.4015,153000.0
2013-02-28 13:30:00,22.18,22.18,22.15,22.16,147500.0,18.4015,18.4015,18.3766,18.3849,147500.0
2013-02-28 14:00:00,22.16,22.19,22.16,22.19,1616000.0,18.3849,18.4098,18.3849,18.4098,1616000.0
2013-02-28 14:30:00,22.19,22.2,22.15,22.16,344500.0,18.4098,18.4181,18.3766,18.3849,344500.0
2013-02-28 15:00:00,22.16,22.16,22.1,22.11,107500.0,18.3849,18.3849,18.3352,18.3435,107500.0
2013-02-28 15:30:00,22.11,22.12,22.02,22.02,444000.0,18.3435,18.3517,18.2688,18.2688,444000.0
2013-03-01 09:30:00,21.9,21.91,21.7,21.79,1029500.0,18.1692,18.1775,18.0033,18.078,1029500.0
2013-03-01 10:00:00,21.81,21.85,21.74,21.79,354000.0,18.0946,18.1277,18.0365,18.078,354000.0
2013-03-01 10:30:00,21.82,21.88,21.81,21.88,220000.0,18.1029,18.1526,18.0946,18.1526,220000.0
2013-03-01 11:00:00,21.88,21.91,21.81,21.84,162000.0,18.1526,18.1775,18.0946,18.1194,162000.0
2013-03-01 11:30:00,21.84,21.86,21.79,21.85,183000.0,18.1194,18.136,18.078,18.1277,183000.0
2013-03-01 12:00:00,21.86,21.94,21.85,21.93,259000.0,18.136,18.2024,18.1277,18.1941,259000.0
2013-03-01 12:30:00,21.92,21.96,21.92,21.95,975500.0,18.1858,18.219,18.1858,18.2107,975500.0
2013-03-01 13:00:00,21.95,21.97,21.9,21.94,2363000.0,18.2107,18.2273,18.1692,18.2024,2363000.0
2013-03-01 13:30:00,21.93,21.94,21.89,21.92,1196500.0,18.1941,18.2024,18.1609,18.1858,1196500.0
2013-03-01 14:00:00,21.92,22.0,21.92,21.96,1716000.0,18.1858,18.2522,18.1858,18.219,1716000.0
2013-03-01 14:30:00,21.96,21.96,21.87,21.9,7158000.0,18.219,18.219,18.1443,18.1692,7158000.0
2013-03-01 15:00:00,21.9,21.91,21.86,21.9,5014500.0,18.1692,18.1775,18.136,18.1692,5014500.0
2013-03-01 15:30:00,21.89,21.98,21.89,21.96,4666500.0,18.1609,18.2356,18.1609,18.219,4666500.0
2013-03-04 09:30:00,21.87,21.99,21.87,21.96,904500.0,18.1443,18.2439,18.1443,18.219,904500.0
2013-03-04 10:00:00,21.96,21.99,21.91,21.93,470500.0,18.219,18.2439,18.1775,18.1941,470500.0
2013-03-04 10:30:00,21.93,21.98,21.92,21.93,176000.0,18.1941,18.2356,18.1858,18.1941,176000.0
2013-03-04 11:00:00,21.95,21.98,21.93,21.96,143500.0,18.2107,18.2356,18.1941,18.219,143500.0
2013-03-04 11:30:00,21.96,21.97,21.94,21.94,338000.0,18.219,18.2273,18.2024,18.2024,338000.0
2013-03-04 12:00:00,21.95,21.95,21.85,21.85,321000.0,18.2107,18.2107,18.1277,18.1277,321000.0
2013-03-04 12:30:00,21.85,21.89,21.83,21.89,208500.0,18.1277,18.1609,18.1112,18.1609,208500.0
2013-03-04 13:00:00,21.89,21.95,21.87,21.95,302000.0,18.1609,18.2107,18.1443,18.2107,302000.0
2013-03-04 13:30:00,21.96,21.98,21.94,21.96,150000.0,18.219,18.2356,18.2024,18.219,150000.0
2013-03-04 14:00:00,21.96,21.98,21.93,21.98,662500.0,18.219,18.2356,18.1941,18.2356,662500.0
2013-03-04 14:30:00,21.98,22.03,21.96,22.02,466500.0,18.2356,18.2771,18.219,18.2688,466500.0
2013-03-04 15:00:00,22.02,22.03,21.98,22.0,302500.0,18.2688,18.2771,18.2356,18.2522,302500.0
2013-03-04 15:30:00,22.0,22.03,21.99,22.02,409500.0,18.2522,18.2771,18.2439,18.2688,409500.0
2013-03-05 09:30:00,22.15,22.27,22.14,22.25,721500.0,18.3766,18.4762,18.3683,18.4596,721500.0
2013-03-05 10:00:00,22.26,22.29,22.24,22.28,495500.0,18.4679,18.4928,18.4513,18.4845,495500.0
2013-03-05 10:30:00,22.28,22.34,22.28,22.31,616000.0,18.4845,18.5343,18.4845,18.5094,616000.0
2013-03-05 11:00:00,22.31,22.32,22.26,22.3,329000.0,18.5094,18.5177,18.4679,18.5011,329000.0
2013-03-05 11:30:00,22.31,22.31,22.27,22.3,316500.0,18.5094,18.5094,18.4762,18.5011,316500.0
2013-03-05 12:00:00,22.3,22.32,22.28,22.29,221500.0,18.5011,18.5177,18.4845,18.4928,221500.0
2013-03-05 12:30:00,22.29,22.31,22.28,22.31,166500.0,18.4928,18.5094,18.4845,18.5094,166500.0
2013-03-05 13:00:00,22.31,22.33,22.3,22.33,101000.0,18.5094,18.526,18.5011,18.526,101000.0
2013-03-05 13:30:00,22.33,22.35,22.28,22.28,84000.0,18.526,18.5426,18.4845,18.4845,84000.0
2013-03-05 14:00:00,22.3,22.31,22.28,22.28,140000.0,18.5011,18.5094,18.4845,18.4845,140000.0
2013-03-05 14:30:00,22.28,22.32,22.27,22.3,290000.0,18.4845,18.5177,18.4762,18.5011,290000.0
2013-03-05 15:00:00,22.3,22.32,22.28,22.3,174000.0,18.5011,18.5177,18.4845,18.5011,174000.0
2013-03-05 15:30:00,22.3,22.33,22.29,22.32,421000.0,18.5011,18.526,18.4928,18.5177,421000.0
2013-03-06 09:30:00,22.36,22.43,22.35,22.42,332000.0,18.5509,18.6089,18.5426,18.6006,332000.0
2013-03-06 10:00:00,22.42,22.43,22.39,22.4,115500.0,18.6006,18.6089,18.5758,18.5841,115500.0
2013-03-06 10:30:00,22.4,22.4,22.36,22.36,80500.0,18.5841,18.5841,18.5509,18.5509,80500.0
2013-03-06 11:00:00,22.36,22.38,22.34,22.35,103500.0,18.5509,18.5675,18.5343,18.5426,103500.0
2013-03-06 11:30:00,22.36,22.38,22.35,22.36,162500.0,18.5509,18.5675,18.5426,18.5509,162500.0
2013-03-06 12:00:00,22.36,22.36,22.31,22.32,133500.0,18.5509,18.5509,18.5094,18.5177,133500.0
2013-03-06 12:30:00,22.32,22.38,22.32,22.34,111500.0,18.5177,18.5675,18.5177,18.5343,111500.0
2013-03-06 13:00:00,22.34,22.37,22.34,22.35,53000.0,18.5343,18.5592,18.5343,18.5426,53000.0
2013-03-06 13:30:00,22.35,22.37,22.34,22.36,139000.0,18.5426,18.5592,18.5343,18.5509,139000.0
2013-03-06 14:00:00,22.35,22.37,22.34,22.36,154000.0,18.5426,18.5592,18.5343,18.5509,154000.0
2013-03-06 14:30:00,22.36,22.4,22.36,22.38,139500.0,18.5509,18.5841,18.5509,18.5675,139500.0
2013-03-06 15:00:00,22.38,22.39,22.36,22.37,137500.0,18.5675,18.5758,18.5509,18.5592,137500.0
2013-03-06 15:30:00,22.37,22.37,22.34,22.36,261500.0,18.5592,18.5592,18.5343,18.5509,261500.0
2013-03-07 09:30:00,22.37,22.44,22.36,22.44,202500.0,18.5592,18.6172,18.5509,18.6172,202500.0
2013-03-07 10:00:00,22.44,22.45,22.39,22.42,158000.0,18.6172,18.6255,18.5758,18.6006,158000.0
2013-03-07 10:30:00,22.42,22.45,22.41,22.42,158000.0,18.6006,18.6255,18.5923,18.6006,158000.0
2013-03-07 11:00:00,22.41,22.45,22.41,22.42,120500.0,18.5923,18.6255,18.5923,18.6006,120500.0
2013-03-07 11:30:00,22.42,22.44,22.42,22.42,153500.0,18.6006,18.6172,18.6006,18.6006,153500.0
2013-03-07 12:00:00,22.42,22.42,22.41,22.42,85000.0,18.6006,18.6006,18.5923,18.6006,85000.0
2013-03-07 12:30:00,22.42,22.43,22.4,22.42,232500.0,18.6006,18.6089,18.5841,18.6006,232500.0
2013-03-07 13:00:00,22.42,22.42,22.4,22.4,587500.0,18.6006,18.6006,18.5841,18.5841,587500.0
2013-03-07 13:30:00,22.39,22.41,22.38,22.41,70000.0,18.5758,18.5923,18.5675,18.5923,70000.0
2013-03-07 14:00:00,22.41,22.41,22.37,22.4,85000.0,18.5923,18.5923,18.5592,18.5841,85000.0
2013-03-07 14:30:00,22.4,22.41,22.39,22.4,113000.0,18.5841,18.5923,18.5758,18.5841,113000.0
2013-03-07 15:00:00,22.4,22.42,22.39,22.41,224500.0,18.5841,18.6006,18.5758,18.5923,224500.0
2013-03-07 15:30:00,22.41,22.43,22.4,22.43,415000.0,18.5923,18.6089,18.5841,18.6089,415000.0
2013-03-08 09:30:00,22.56,22.58,22.46,22.48,531000.0,18.7168,18.7334,18.6338,18.6504,531000.0
2013-03-08 10:00:00,22.47,22.48,22.41,22.47,161000.0,18.6421,18.6504,18.5923,18.6421,161000.0
2013-03-08 10:30:00,22.47,22.49,22.45,22.48,66000.0,18.6421,18.6587,18.6255,18.6504,66000.0
2013-03-08 11:00:00,22.48,22.53,22.46,22.52,228000.0,18.6504,18.6919,18.6338,18.6836,228000.0
2013-03-08 11:30:00,22.52,22.55,22.52,22.54,142000.0,18.6836,18.7085,18.6836,18.7002,142000.0
2013-03-08 12:00:00,22.55,22.56,22.53,22.53,487500.0,18.7085,18.7168,18.6919,18.6919,487500.0
2013-03-08 12:30:00,22.53,22.55,22.52,22.55,193500.0,18.6919,18.7085,18.6836,18.7085,193500.0
2013-03-08 13:00:00,22.55,22.57,22.54,22.56,113500.0,18.7085,18.7251,18.7002,18.7168,113500.0
2013-03-08 13:30:00,22.56,22.59,22.55,22.57,160500.0,18.7168,18.7417,18.7085,18.7251,160500.0
2013-03-08 14:00:00,22.57,22.57,22.55,22.57,134500.0,18.7251,18.7251,18.7085,18.7251,134500.0
2013-03-08 14:30:00,22.57,22.58,22.56,22.58,208500.0,18.7251,18.7334,18.7168,18.7334,208500.0
2013-03-08 15:00:00,22.58,22.61,22.58,22.6,189000.0,18.7334,18.7583,18.7334,18.75,189000.0
2013-03-08 15:30:00,22.6,22.63,22.59,22.62,634500.0,18.75,18.7749,18.7417,18.7666,634500.0
2013-03-11 09:30:00,22.59,22.62,22.54,22.57,166500.0,18.7417,18.7666,18.7002,18.7251,166500.0
2013-03-11 10:00:00,22.57,22.59,22.56,22.56,44000.0,18.7251,18.7417,18.7168,18.7168,44000.0
2013-03-11 10:30:00,22.56,22.61,22.56,22.58,82000.0,18.7168,18.7583,18.7168,18.7334,82000.0
2013-03-11 11:00:00,22.58,22.62,22.57,22.62,96500.0,18.7334,18.7666,18.7251,18.7666,96500.0
2013-03-11 11:30:00,22.62,22.63,22.61,22.62,255000.0,18.7666,18.7749,18.7583,18.7666,255000.0
2013-03-11 12:00:00,22.62,22.63,22.6,22.6,134000.0,18.7666,18.7749,18.75,18.75,134000.0
2013-03-11 12:30:00,22.6,22.61,22.59,22.61,62500.0,18.75,18.7583,18.7417,18.7583,62500.0
2013-03-11 13:00:00,22.62,22.64,22.61,22.64,89000.0,18.7666,18.7832,18.7583,18.7832,89000.0
2013-03-11 13:30:00,22.64,22.64,22.61,22.61,84000.0,18.7832,18.7832,18.7583,18.7583,84000.0
2013-03-11 14:00:00,22.61,22.63,22.61,22.62,132000.0,18.7583,18.7749,18.7583,18.7666,132000.0
2013-03-11 14:30:00,22.62,22.64,22.6,22.62,191000.0,18.7666,18.7832,18.75,18.7666,191000.0
2013-03-11 15:00:00,22.62,22.63,22.6,22.62,189000.0,18.7666,18.7749,18.75,18.7666,189000.0
2013-03-11 15:30:00,22.61,22.64,22.6,22.64,631000.0,18.7583,18.7832,18.75,18.7832,631000.0
2013-03-12 09:30:00,22.61,22.64,22.59,22.64,400500.0,18.7583,18.7832,18.7417,18.7832,400500.0
2013-03-12 10:00:00,22.64,22.67,22.63,22.66,62500.0,18.7832,18.8081,18.7749,18.7998,62500.0
2013-03-12 10:30:00,22.66,22.66,22.62,22.63,131500.0,18.7998,18.7998,18.7666,18.7749,131500.0
2013-03-12 11:00:00,22.63,22.63,22.56,22.56,214000.0,18.7749,18.7749,18.7168,18.7168,214000.0
2013-03-12 11:30:00,22.55,22.6,22.54,22.59,301000.0,18.7085,18.75,18.7002,18.7417,301000.0
2013-03-12 12:00:00,22.58,22.59,22.56,22.57,784500.0,18.7334,18.7417,18.7168,18.7251,784500.0
2013-03-12 12:30:00,22.57,22.6,22.56,22.59,220500.0,18.7251,18.75,18.7168,18.7417,220500.0
2013-03-12 13:00:00,22.59,22.6,22.57,22.6,215500.0,18.7417,18.75,18.7251,18.75,215500.0
2013-03-12 13:30:00,22.59,22.6,22.56,22.57,182000.0,18.7417,18.75,18.7168,18.7251,182000.0
2013-03-12 14:00:00,22.58,22.58,22.55,22.56,261000.0,18.7334,18.7334,18.7085,18.7168,261000.0
2013-03-12 14:30:00,22.57,22.6,22.57,22.59,696000.0,18.7251,18.75,18.7251,18.7417,696000.0
2013-03-12 15:00:00,22.59,22.62,22.59,22.61,294000.0,18.7417,18.7666,18.7417,18.7583,294000.0
2013-03-12 15:30:00,22.62,22.64,22.61,22.62,1085000.0,18.7666,18.7832,18.7583,18.7666,1085000.0
2013-03-13 09:30:00,22.65,22.67,22.59,22.63,303500.0,18.7915,18.8081,18.7417,18.7749,303500.0
2013-03-13 10:00:00,22.63,22.64,22.6,22.63,232000.0,18.7749,18.7832,18.75,18.7749,232000.0
2013-03-13 10:30:00,22.63,22.68,22.62,22.68,172500.0,18.7749,18.8164,18.7666,18.8164,172500.0
2013-03-13 11:00:00,22.68,22.7,22.68,22.68,179000.0,18.8164,18.8329,18.8164,18.8164,179000.0
2013-03-13 11:30:00,22.69,22.69,22.66,22.66,167000.0,18.8246,18.8246,18.7998,18.7998,167000.0
2013-03-13 12:00:00,22.66,22.71,22.66,22.71,291500.0,18.7998,18.8412,18.7998,18.8412,291500.0
2013-03-13 12:30:00,22.71,22.74,22.7,22.72,190500.0,18.8412,18.8661,18.8329,18.8495,190500.0
2013-03-13 13:00:00,22.72,22.72,22.7,22.71,120000.0,18.8495,18.8495,18.8329,18.8412,120000.0
2013-03-13 13:30:00,22.71,22.73,22.7,22.72,217000.0,18.8412,18.8578,18.8329,18.8495,217000.0
2013-03-13 14:00:00,22.73,22.74,22.72,22.72,248500.0,18.8578,18.8661,18.8495,18.8495,248500.0
2013-03-13 14:30:00,22.73,22.73,22.7,22.71,547000.0,18.8578,18.8578,18.8329,18.8412,547000.0
2013-03-13 15:00:00,22.71,22.72,22.67,22.69,402000.0,18.8412,18.8495,18.8081,18.8246,402000.0
2013-03-13 15:30:00,22.7,22.72,22.69,22.71,381500.0,18.8329,18.8495,18.8246,18.8412,381500.0
2013-03-14 09:30:00,22.76,22.81,22.74,22.81,196000.0,18.8827,18.9242,18.8661,18.9242,196000.0
2013-03-14 10:00:00,22.82,22.83,22.79,22.81,95500.0,18.9325,18.9408,18.9076,18.9242,95500.0
2013-03-14 10:30:00,22.82,22.84,22.81,22.83,112000.0,18.9325,18.9491,18.9242,18.9408,112000.0
2013-03-14 11:00:00,22.84,22.84,22.81,22.81,103000.0,18.9491,18.9491,18.9242,18.9242,103000.0
2013-03-14 11:30:00,22.81,22.83,22.81,22.83,185000.0,18.9242,18.9408,18.9242,18.9408,185000.0
2013-03-14 12:00:00,22.83,22.84,22.82,22.83,155500.0,18.9408,18.9491,18.9325,18.9408,155500.0
2013-03-14 12:30:00,22.83,22.85,22.82,22.83,170000.0,18.9408,18.9574,18.9325,18.9408,170000.0
2013-03-14 13:00:00,22.83,22.84,22.82,22.82,137500.0,18.9408,18.9491,18.9325,18.9325,137500.0
2013-03-14 13:30:00,22.82,22.84,22.81,22.82,141500.0,18.9325,18.9491,18.9242,18.9325,141500.0
2013-03-14 14:00:00,22.82,22.83,22.81,22.83,267500.0,18.9325,18.9408,18.9242,18.9408,267500.0
2013-03-14 14:30:00,22.83,22.84,22.83,22.84,184000.0,18.9408,18.9491,18.9408,18.9491,184000.0
2013-03-14 15:00:00,22.84,22.84,22.83,22.83,160000.0,18.9491,18.9491,18.9408,18.9408,160000.0
2013-03-14 15:30:00,22.84,22.88,22.84,22.87,830500.0,18.9491,18.9823,18.9491,18.974,830500.0
2013-03-15 09:30:00,22.86,22.87,22.8,22.8,325000.0,18.9657,18.974,18.9159,18.9159,325000.0
2013-03-15 10:00:00,22.8,22.81,22.77,22.79,430500.0,18.9159,18.9242,18.891,18.9076,430500.0
2013-03-15 10:30:00,22.79,22.82,22.79,22.82,242000.0,18.9076,18.9325,18.9076,18.9325,242000.0
2013-03-15 11:00:00,22.82,22.88,22.81,22.86,240500.0,18.9325,18.9823,18.9242,18.9657,240500.0
2013-03-15 11:30:00,22.87,22.87,22.84,22.84,292500.0,18.974,18.974,18.9491,18.9491,292500.0
2013-03-15 12:00:00,22.84,22.86,22.84,22.85,222000.0,18.9491,18.9657,18.9491,18.9574,222000.0
2013-03-15 12:30:00,22.85,22.86,22.84,22.85,330000.0,18.9574,18.9657,18.9491,18.9574,330000.0
2013-03-15 13:00:00,22.85,22.85,22.84,22.85,147000.0,18.9574,18.9574,18.9491,18.9574,147000.0
2013-03-15 13:30:00,22.85,22.86,22.85,22.85,215500.0,18.9574,18.9657,18.9574,18.9574,215500.0
2013-03-15 14:00:00,22.85,22.86,22.82,22.82,490000.0,18.9574,18.9657,18.9325,18.9325,490000.0
2013-03-15 14:30:00,22.82,22.83,22.8,22.82,806500.0,18.9325,18.9408,18.9159,18.9325,806500.0
2013-03-15 15:00:00,22.83,22.85,22.81,22.82,342000.0,18.9408,18.9574,18.9242,18.9325,342000.0
2013-03-15 15:30:00,22.82,22.85,22.82,22.84,919500.0,18.9325,18.9574,18.9325,18.9491,919500.0
2013-03-18 09:30:00,22.64,22.73,22.63,22.73,471500.0,18.7832,18.8578,18.7749,18.8578,471500.0
2013-03-18 10:00:00,22.72,22.76,22.69,22.74,162500.0,18.8495,18.8827,18.8246,18.8661,162500.0
2013-03-18 10:30:00,22.75,22.77,22.71,22.75,203000.0,18.8744,18.891,18.8412,18.8744,203000.0
2013-03-18 11:00:00,22.75,22.81,22.74,22.8,189000.0,18.8744,18.9242,18.8661,18.9159,189000.0
2013-03-18 11:30:00,22.79,22.82,22.78,22.82,231000.0,18.9076,18.9325,18.8993,18.9325,231000.0
2013-03-18 12:00:00,22.82,22.86,22.82,22.85,239000.0,18.9325,18.9657,18.9325,18.9574,239000.0
2013-03-18 12:30:00,22.84,22.84,22.82,22.83,100000.0,18.9491,18.9491,18.9325,18.9408,100000.0
2013-03-18 13:00:00,22.83,22.85,22.81,22.81,110000.0,18.9408,18.9574,18.9242,18.9242,110000.0
2013-03-18 13:30:00,22.81,22.83,22.8,22.8,81500.0,18.9242,18.9408,18.9159,18.9159,81500.0
2013-03-18 14:00:00,22.8,22.86,22.8,22.86,230000.0,18.9159,18.9657,18.9159,18.9657,230000.0
2013-03-18 14:30:00,22.86,22.86,22.78,22.79,242500.0,18.9657,18.9657,18.8993,18.9076,242500.0
2013-03-18 15:00:00,22.79,22.82,22.75,22.77,166000.0,18.9076,18.9325,18.8744,18.891,166000.0
2013-03-18 15:30:00,22.76,22.77,22.71,22.75,679000.0,18.8827,18.891,18.8412,18.8744,679000.0
2013-03-19 09:30:00,22.81,22.84,22.79,22.83,688000.0,18.9242,18.9491,18.9076,18.9408,688000.0
2013-03-19 10:00:00,22.83,22.85,22.76,22.76,636000.0,18.9408,18.9574,18.8827,18.8827,636000.0
2013-03-19 10:30:00,22.76,22.77,22.73,22.75,505000.0,18.8827,18.891,18.8578,18.8744,505000.0
2013-03-19 11:00:00,22.75,22.8,22.73,22.79,350000.0,18.8744,18.9159,18.8578,18.9076,350000.0
2013-03-19 11:30:00,22.79,22.82,22.63,22.65,430500.0,18.9076,18.9325,18.7749,18.7915,430500.0
2013-03-19 12:00:00,22.65,22.7,22.61,22.7,272000.0,18.7915,18.8329,18.7583,18.8329,272000.0
2013-03-19 12:30:00,22.69,22.7,22.63,22.63,123000.0,18.8246,18.8329,18.7749,18.7749,123000.0
2013-03-19 13:00:00,22.63,22.65,22.55,22.57,274000.0,18.7749,18.7915,18.7085,18.7251,274000.0
2013-03-19 13:30:00,22.55,22.6,22.52,22.59,287500.0,18.7085,18.75,18.6836,18.7417,287500.0
2013-03-19 14:00:00,22.6,22.64,22.58,22.62,237500.0,18.75,18.7832,18.7334,18.7666,237500.0
2013-03-19 14:30:00,22.62,22.67,22.62,22.63,274500.0,18.7666,18.8081,18.7666,18.7749,274500.0
2013-03-19 15:00:00,22.63,22.71,22.61,22.65,241000.0,18.7749,18.8412,18.7583,18.7915,241000.0
2013-03-19 15:30:00,22.64,22.71,22.63,22.71,558000.0,18.7832,18.8412,18.7749,18.8412,558000.0
2013-03-20 09:30:00,22.85,22.87,22.79,22.8,216000.0,18.9574,18.974,18.9076,18.9159,216000.0
2013-03-20 10:00:00,22.79,22.83,22.79,22.82,76500.0,18.9076,18.9408,18.9076,18.9325,76500.0
2013-03-20 10:30:00,22.83,22.85,22.8,22.84,158000.0,18.9408,18.9574,18.9159,18.9491,158000.0
2013-03-20 11:00:00,22.84,22.85,22.82,22.83,251500.0,18.9491,18.9574,18.9325,18.9408,251500.0
2013-03-20 11:30:00,22.83,22.84,22.8,22.8,89000.0,18.9408,18.9491,18.9159,18.9159,89000.0
2013-03-20 12:00:00,22.8,22.82,22.79,22.82,55500.0,18.9159,18.9325,18.9076,18.9325,55500.0
2013-03-20 12:30:00,22.82,22.83,22.8,22.82,114500.0,18.9325,18.9408,18.9159,18.9325,114500.0
2013-03-20 13:00:00,22.82,22.85,22.82,22.84,65000.0,18.9325,18.9574,18.9325,18.9491,65000.0
2013-03-20 13:30:00,22.84,22.85,22.83,22.83,845500.0,18.9491,18.9574,18.9408,18.9408,845500.0
2013-03-20 14:00:00,22.82,22.92,22.82,22.9,807500.0,18.9325,19.0155,18.9325,18.9989,807500.0
2013-03-20 14:30:00,22.9,22.93,22.9,22.91,139500.0,18.9989,19.0238,18.9989,19.0072,139500.0
2013-03-20 15:00:00,22.91,22.92,22.89,22.9,340500.0,19.0072,19.0155,18.9906,18.9989,340500.0
2013-03-20 15:30:00,22.9,22.95,22.9,22.92,477500.0,18.9989,19.0404,18.9989,19.0155,477500.0
2013-03-21 09:30:00,22.77,22.9,22.76,22.9,377000.0,18.891,18.9989,18.8827,18.9989,377000.0
2013-03-21 10:00:00,22.9,22.91,22.8,22.83,162000.0,18.9989,19.0072,18.9159,18.9408,162000.0
2013-03-21 10:30:00,22.82,22.84,22.79,22.82,127000.0,18.9325,18.9491,18.9076,18.9325,127000.0
2013-03-21 11:00:00,22.82,22.84,22.79,22.83,91500.0,18.9325,18.9491,18.9076,18.9408,91500.0
2013-03-21 11:30:00,22.83,22.87,22.83,22.85,93500.0,18.9408,18.974,18.9408,18.9574,93500.0
2013-03-21 12:00:00,22.85,22.86,22.82,22.83,177500.0,18.9574,18.9657,18.9325,18.9408,177500.0
2013-03-21 12:30:00,22.83,22.83,22.82,22.82,324000.0,18.9408,18.9408,18.9325,18.9325,324000.0
2013-03-21 13:00:00,22.82,22.83,22.75,22.76,398000.0,18.9325,18.9408,18.8744,18.8827,398000.0
2013-03-21 13:30:00,22.76,22.76,22.71,22.73,137500.0,18.8827,18.8827,18.8412,18.8578,137500.0
2013-03-21 14:00:00,22.73,22.77,22.66,22.75,590500.0,18.8578,18.891,18.7998,18.8744,590500.0
2013-03-21 14:30:00,22.75,22.79,22.74,22.76,182000.0,18.8744,18.9076,18.8661,18.8827,182000.0
2013-03-21 15:00:00,22.77,22.79,22.74,22.77,173500.0,18.891,18.9076,18.8661,18.891,173500.0
2013-03-21 15:30:00,22.77,22.77,22.72,22.73,254500.0,18.891,18.891,18.8495,18.8578,254500.0
2013-03-22 09:30:00,22.82,22.84,22.77,22.8,412000.0,18.9325,18.9491,18.891,18.9159,412000.0
2013-03-22 10:00:00,22.81,22.83,22.8,22.82,108500.0,18.9242,18.9408,18.9159,18.9325,108500.0
2013-03-22 10:30:00,22.82,22.82,22.78,22.81,105500.0,18.9325,18.9325,18.8993,18.9242,105500.0
2013-03-22 11:00:00,22.81,22.82,22.79,22.81,185500.0,18.9242,18.9325,18.9076,18.9242,185500.0
2013-03-22 11:30:00,22.81,22.82,22.77,22.78,64500.0,18.9242,18.9325,18.891,18.8993,64500.0
2013-03-22 12:00:00,22.78,22.79,22.76,22.78,193000.0,18.8993,18.9076,18.8827,18.8993,193000.0
2013-03-22 12:30:00,22.78,22.78,22.76,22.78,278000.0,18.8993,18.8993,18.8827,18.8993,278000.0
2013-03-22 13:00:00,22.78,22.81,22.77,22.81,187500.0,18.8993,18.9242,18.891,18.9242,187500.0
2013-03-22 13:30:00,22.81,22.81,22.78,22.78,41000.0,18.9242,18.9242,18.8993,18.8993,41000.0
2013-03-22 14:00:00,22.79,22.79,22.77,22.78,188000.0,18.9076,18.9076,18.891,18.8993,188000.0
2013-03-22 14:30:00,22.78,22.8,22.77,22.79,98500.0,18.8993,18.9159,18.891,18.9076,98500.0
2013-03-22 15:00:00,22.79,22.79,22.76,22.76,122500.0,18.9076,18.9076,18.8827,18.8827,122500.0
2013-03-22 15:30:00,22.76,22.81,22.76,22.8,318500.0,18.8827,18.9242,18.8827,18.9159,318500.0
2013-03-25 09:30:00,22.8,22.84,22.78,22.84,423500.0,18.9743,19.0076,18.9577,19.0076,423500.0
2013-03-25 10:00:00,22.84,22.88,22.79,22.79,176500.0,19.0076,19.0409,18.966,18.966,176500.0
2013-03-25 10:30:00,22.79,22.8,22.71,22.71,178500.0,18.966,18.9743,18.8994,18.8994,178500.0
2013-03-25 11:00:00,22.71,22.71,22.64,22.66,204500.0,18.8994,18.8994,18.8412,18.8578,204500.0
2013-03-25 11:30:00,22.66,22.72,22.66,22.71,142000.0,18.8578,18.9078,18.8578,18.8994,142000.0
2013-03-25 12:00:00,22.71,22.72,22.67,22.67,246500.0,18.8994,18.9078,18.8661,18.8661,246500.0
2013-03-25 12:30:00,22.65,22.67,22.61,22.62,116500.0,18.8495,18.8661,18.8162,18.8245,116500.0
2013-03-25 13:00:00,22.6,22.65,22.57,22.64,343000.0,18.8079,18.8495,18.7829,18.8412,343000.0
2013-03-25 13:30:00,22.64,22.75,22.61,22.73,405000.0,18.8412,18.9327,18.8162,18.9161,405000.0
2013-03-25 14:00:00,22.73,22.74,22.7,22.71,143500.0,18.9161,18.9244,18.8911,18.8994,143500.0
2013-03-25 14:30:00,22.7,22.7,22.66,22.68,463000.0,18.8911,18.8911,18.8578,18.8745,463000.0
2013-03-25 15:00:00,22.68,22.68,22.63,22.64,444000.0,18.8745,18.8745,18.8329,18.8412,444000.0
2013-03-25 15:30:00,22.64,22.7,22.63,22.68,408000.0,18.8412,18.8911,18.8329,18.8745,408000.0
2013-03-26 09:30:00,22.79,22.84,22.76,22.77,478000.0,18.966,19.0076,18.941,18.9494,478000.0
2013-03-26 10:00:00,22.78,22.82,22.74,22.77,252000.0,18.9577,18.991,18.9244,18.9494,252000.0
2013-03-26 10:30:00,22.77,22.79,22.69,22.73,277500.0,18.9494,18.966,18.8828,18.9161,277500.0
2013-03-26 11:00:00,22.73,22.74,22.71,22.72,210000.0,18.9161,18.9244,18.8994,18.9078,210000.0
2013-03-26 11:30:00,22.72,22.76,22.72,22.73,155500.0,18.9078,18.941,18.9078,18.9161,155500.0
2013-03-26 12:00:00,22.73,22.75,22.71,22.74,110500.0,18.9161,18.9327,18.8994,18.9244,110500.0
2013-03-26 12:30:00,22.74,22.74,22.73,22.73,158500.0,18.9244,18.9244,18.9161,18.9161,158500.0
2013-03-26 13:00:00,22.73,22.77,22.73,22.77,294500.0,18.9161,18.9494,18.9161,18.9494,294500.0
2013-03-26 13:30:00,22.77,22.77,22.75,22.76,260000.0,18.9494,18.9494,18.9327,18.941,260000.0
2013-03-26 14:00:00,22.76,22.78,22.76,22.78,159000.0,18.941,18.9577,18.941,18.9577,159000.0
2013-03-26 14:30:00,22.78,22.78,22.76,22.77,143500.0,18.9577,18.9577,18.941,18.9494,143500.0
2013-03-26 15:00:00,22.78,22.81,22.77,22.8,312500.0,18.9577,18.9827,18.9494,18.9743,312500.0
2013-03-26 15:30:00,22.8,22.83,22.8,22.83,258000.0,18.9743,18.9993,18.9743,18.9993,258000.0
2013-03-27 09:30:00,22.68,22.7,22.61,22.64,212500.0,18.8745,18.8911,18.8162,18.8412,212500.0
2013-03-27 10:00:00,22.64,22.68,22.61,22.67,359000.0,18.8412,18.8745,18.8162,18.8661,359000.0
2013-03-27 10:30:00,22.68,22.74,22.68,22.73,374000.0,18.8745,18.9244,18.8745,18.9161,374000.0
2013-03-27 11:00:00,22.72,22.75,22.72,22.74,162500.0,18.9078,18.9327,18.9078,18.9244,162500.0
2013-03-27 11:30:00,22.74,22.8,22.74,22.78,229500.0,18.9244,18.9743,18.9244,18.9577,229500.0
2013-03-27 12:00:00,22.78,22.79,22.77,22.77,187500.0,18.9577,18.966,18.9494,18.9494,187500.0
2013-03-27 12:30:00,22.77,22.79,22.76,22.78,112500.0,18.9494,18.966,18.941,18.9577,112500.0
2013-03-27 13:00:00,22.78,22.78,22.75,22.77,174500.0,18.9577,18.9577,18.9327,18.9494,174500.0
2013-03-27 13:30:00,22.77,22.8,22.76,22.8,148500.0,18.9494,18.9743,18.941,18.9743,148500.0
2013-03-27 14:00:00,22.8,22.84,22.8,22.84,301500.0,18.9743,19.0076,18.9743,19.0076,301500.0
2013-03-27 14:30:00,22.84,22.85,22.82,22.85,283500.0,19.0076,19.0159,18.991,19.0159,283500.0
2013-03-27 15:00:00,22.85,22.88,22.84,22.87,333000.0,19.0159,19.0409,19.0076,19.0326,333000.0
2013-03-27 15:30:00,22.87,22.89,22.85,22.87,463000.0,19.0326,19.0492,19.0159,19.0326,463000.0
2013-03-28 09:30:00,22.87,22.92,22.86,22.9,255000.0,19.0326,19.0742,19.0243,19.0575,255000.0
2013-03-28 10:00:00,22.91,22.92,22.87,22.91,57000.0,19.0659,19.0742,19.0326,19.0659,57000.0
2013-03-28 10:30:00,22.92,22.97,22.91,22.96,238000.0,19.0742,19.1158,19.0659,19.1075,238000.0
2013-03-28 11:00:00,22.96,22.97,22.94,22.97,369000.0,19.1075,19.1158,19.0908,19.1158,369000.0
2013-03-28 11:30:00,22.98,22.98,22.95,22.96,225000.0,19.1241,19.1241,19.0992,19.1075,225000.0
2013-03-28 12:00:00,22.96,22.96,22.92,22.92,223500.0,19.1075,19.1075,19.0742,19.0742,223500.0
2013-03-28 12:30:00,22.93,22.96,22.92,22.95,194000.0,19.0825,19.1075,19.0742,19.0992,194000.0
2013-03-28 13:00:00,22.94,22.96,22.93,22.96,254500.0,19.0908,19.1075,19.0825,19.1075,254500.0
2013-03-28 13:30:00,22.96,22.96,22.95,22.96,177500.0,19.1075,19.1075,19.0992,19.1075,177500.0
2013-03-28 14:00:00,22.96,22.98,22.96,22.98,160500.0,19.1075,19.1241,19.1075,19.1241,160500.0
2013-03-28 14:30:00,22.98,22.98,22.97,22.98,217000.0,19.1241,19.1241,19.1158,19.1241,217000.0
2013-03-28 15:00:00,22.98,22.99,22.95,22.99,220500.0,19.1241,19.1324,19.0992,19.1324,220500.0
2013-03-28 15:30:00,22.98,23.04,22.98,23.0,906500.0,19.1241,19.1741,19.1241,19.1408,906500.0
2013-04-01 09:30:00,23.0,23.03,22.96,22.97,639500.0,19.1408,19.1657,19.1075,19.1158,639500.0
2013-04-01 10:00:00,22.96,22.97,22.85,22.87,531000.0,19.1075,19.1158,19.0159,19.0326,531000.0
2013-04-01 10:30:00,22.87,22.87,22.75,22.76,1245500.0,19.0326,19.0326,18.9327,18.941,1245500.0
2013-04-01 11:00:00,22.76,22.79,22.74,22.79,151500.0,18.941,18.966,18.9244,18.966,151500.0
2013-04-01 11:30:00,22.78,22.8,22.77,22.78,203500.0,18.9577,18.9743,18.9494,18.9577,203500.0
2013-04-01 12:00:00,22.77,22.78,22.75,22.76,203500.0,18.9494,18.9577,18.9327,18.941,203500.0
2013-04-01 12:30:00,22.76,22.79,22.74,22.79,240500.0,18.941,18.966,18.9244,18.966,240500.0
2013-04-01 13:00:00,22.79,22.81,22.77,22.81,141000.0,18.966,18.9827,18.9494,18.9827,141000.0
2013-04-01 13:30:00,22.81,22.82,22.78,22.79,234500.0,18.9827,18.991,18.9577,18.966,234500.0
2013-04-01 14:00:00,22.79,22.82,22.78,22.8,457000.0,18.966,18.991,18.9577,18.9743,457000.0
2013-04-01 14:30:00,22.8,22.8,22.76,22.77,222500.0,18.9743,18.9743,18.941,18.9494,222500.0
2013-04-01 15:00:00,22.77,22.78,22.71,22.74,255500.0,18.9494,18.9577,18.8994,18.9244,255500.0
2013-04-01 15:30:00,22.74,22.79,22.73,22.78,597000.0,18.9244,18.966,18.9161,18.9577,597000.0
2013-04-02 09:30:00,22.91,22.93,22.86,22.86,841000.0,19.0659,19.0825,19.0243,19.0243,841000.0
2013-04-02 10:00:00,22.87,22.92,22.85,22.85,243500.0,19.0326,19.0742,19.0159,19.0159,243500.0
2013-04-02 10:30:00,22.86,22.89,22.82,22.88,254500.0,19.0243,19.0492,18.991,19.0409,254500.0
2013-04-02 11:00:00,22.88,22.89,22.84,22.85,229000.0,19.0409,19.0492,19.0076,19.0159,229000.0
2013-04-02 11:30:00,22.85,22.85,22.79,22.79,84000.0,19.0159,19.0159,18.966,18.966,84000.0
2013-04-02 12:00:00,22.79,22.81,22.79,22.8,171000.0,18.966,18.9827,18.966,18.9743,171000.0
2013-04-02 12:30:00,22.8,22.8,22.79,22.8,45500.0,18.9743,18.9743,18.966,18.9743,45500.0
2013-04-02 13:00:00,22.8,22.81,22.78,22.78,254000.0,18.9743,18.9827,18.9577,18.9577,254000.0
2013-04-02 13:30:00,22.78,22.81,22.78,22.8,184000.0,18.9577,18.9827,18.9577,18.9743,184000.0
2013-04-02 14:00:00,22.8,22.81,22.76,22.76,124000.0,18.9743,18.9827,18.941,18.941,124000.0
2013-04-02 14:30:00,22.76,22.76,22.69,22.72,338000.0,18.941,18.941,18.8828,18.9078,338000.0
2013-04-02 15:00:00,22.72,22.73,22.68,22.68,323500.0,18.9078,18.9161,18.8745,18.8745,323500.0
2013-04-02 15:30:00,22.68,22.71,22.64,22.7,642500.0,18.8745,18.8994,18.8412,18.8911,642500.0
2013-04-03 09:30:00,22.76,22.76,22.66,22.66,414500.0,18.941,18.941,18.8578,18.8578,414500.0
2013-04-03 10:00:00,22.65,22.65,22.53,22.54,255500.0,18.8495,18.8495,18.7496,18.758,255500.0
2013-04-03 10:30:00,22.53,22.56,22.51,22.52,199000.0,18.7496,18.7746,18.733,18.7413,199000.0
2013-04-03 11:00:00,22.51,22.51,22.44,22.48,213500.0,18.733,18.733,18.6747,18.708,213500.0
2013-04-03 11:30:00,22.48,22.5,22.45,22.48,144000.0,18.708,18.7247,18.6831,18.708,144000.0
2013-04-03 12:00:00,22.48,22.48,22.43,22.43,160500.0,18.708,18.708,18.6664,18.6664,160500.0
2013-04-03 12:30:00,22.43,22.45,22.39,22.42,275500.0,18.6664,18.6831,18.6331,18.6581,275500.0
2013-04-03 13:00:00,22.42,22.44,22.37,22.37,195000.0,18.6581,18.6747,18.6165,18.6165,195000.0
2013-04-03 13:30:00,22.38,22.38,22.29,22.3,264500.0,18.6248,18.6248,18.5499,18.5582,264500.0
2013-04-03 14:00:00,22.3,22.37,22.28,22.35,218500.0,18.5582,18.6165,18.5416,18.5998,218500.0
2013-04-03 14:30:00,22.34,22.4,22.34,22.4,252500.0,18.5915,18.6414,18.5915,18.6414,252500.0
2013-04-03 15:00:00,22.4,22.41,22.34,22.35,252500.0,18.6414,18.6498,18.5915,18.5998,252500.0
2013-04-03 15:30:00,22.35,22.38,22.29,22.33,725000.0,18.5998,18.6248,18.5499,18.5832,725000.0
2013-04-04 09:30:00,22.36,22.43,22.32,22.4,255000.0,18.6082,18.6664,18.5749,18.6414,255000.0
2013-04-04 10:00:00,22.41,22.45,22.32,22.34,417500.0,18.6498,18.6831,18.5749,18.5915,417500.0
2013-04-04 10:30:00,22.34,22.44,22.33,22.38,179000.0,18.5915,18.6747,18.5832,18.6248,179000.0
2013-04-04 11:00:00,22.38,22.43,22.38,22.42,88000.0,18.6248,18.6664,18.6248,18.6581,88000.0
2013-04-04 11:30:00,22.42,22.42,22.38,22.39,206500.0,18.6581,18.6581,18.6248,18.6331,206500.0
2013-04-04 12:00:00,22.39,22.39,22.34,22.36,217500.0,18.6331,18.6331,18.5915,18.6082,217500.0
2013-04-04 12:30:00,22.36,22.4,22.36,22.39,83500.0,18.6082,18.6414,18.6082,18.6331,83500.0
2013-04-04 13:00:00,22.39,22.39,22.34,22.35,74000.0,18.6331,18.6331,18.5915,18.5998,74000.0
2013-04-04 13:30:00,22.34,22.42,22.34,22.41,202500.0,18.5915,18.6581,18.5915,18.6498,202500.0
2013-04-04 14:00:00,22.41,22.44,22.4,22.44,155500.0,18.6498,18.6747,18.6414,18.6747,155500.0
2013-04-04 14:30:00,22.44,22.44,22.41,22.41,105500.0,18.6747,18.6747,18.6498,18.6498,105500.0
2013-04-04 15:00:00,22.41,22.44,22.41,22.43,250000.0,18.6498,18.6747,18.6498,18.6664,250000.0
2013-04-04 15:30:00,22.43,22.47,22.41,22.46,298000.0,18.6664,18.6997,18.6498,18.6914,298000.0
2013-04-05 09:30:00,22.16,22.21,22.1,22.17,419500.0,18.4417,18.4833,18.3918,18.45,419500.0
2013-04-05 10:00:00,22.17,22.21,22.15,22.2,202500.0,18.45,18.4833,18.4334,18.475,202500.0
2013-04-05 10:30:00,22.2,22.29,22.2,22.27,163000.0,18.475,18.5499,18.475,18.5333,163000.0
2013-04-05 11:00:00,22.28,22.32,22.28,22.31,224500.0,18.5416,18.5749,18.5416,18.5665,224500.0
2013-04-05 11:30:00,22.31,22.33,22.28,22.29,138000.0,18.5665,18.5832,18.5416,18.5499,138000.0
2013-04-05 12:00:00,22.29,22.31,22.28,22.3,131500.0,18.5499,18.5665,18.5416,18.5582,131500.0
2013-04-05 12:30:00,22.3,22.34,22.3,22.3,363500.0,18.5582,18.5915,18.5582,18.5582,363500.0
2013-04-05 13:00:00,22.3,22.37,22.3,22.36,319500.0,18.5582,18.6165,18.5582,18.6082,319500.0
2013-04-05 13:30:00,22.36,22.38,22.34,22.34,184000.0,18.6082,18.6248,18.5915,18.5915,184000.0
2013-04-05 14:00:00,22.34,22.37,22.33,22.36,195500.0,18.5915,18.6165,18.5832,18.6082,195500.0
2013-04-05 14:30:00,22.36,22.39,22.36,22.38,176000.0,18.6082,18.6331,18.6082,18.6248,176000.0
2013-04-05 15:00:00,22.39,22.39,22.35,22.35,282000.0,18.6331,18.6331,18.5998,18.5998,282000.0
2013-04-05 15:30:00,22.36,22.45,22.35,22.44,480500.0,18.6082,18.6831,18.5998,18.6747,480500.0
2013-04-08 09:30:00,22.49,22.51,22.37,22.38,369500.0,18.7163,18.733,18.6165,18.6248,369500.0
2013-04-08 10:00:00,22.39,22.42,22.35,22.38,164500.0,18.6331,18.6581,18.5998,18.6248,164500.0
2013-04-08 10:30:00,22.39,22.45,22.38,22.42,164500.0,18.6331,18.6831,18.6248,18.6581,164500.0
2013-04-08 11:00:00,22.43,22.45,22.4,22.43,166500.0,18.6664,18.6831,18.6414,18.6664,166500.0
2013-04-08 11:30:00,22.43,22.45,22.42,22.44,207000.0,18.6664,18.6831,18.6581,18.6747,207000.0
2013-04-08 12:00:00,22.44,22.46,22.43,22.44,90500.0,18.6747,18.6914,18.6664,18.6747,90500.0
2013-04-08 12:30:00,22.44,22.47,22.44,22.46,47000.0,18.6747,18.6997,18.6747,18.6914,47000.0
2013-04-08 13:00:00,22.46,22.48,22.46,22.48,54000.0,18.6914,18.708,18.6914,18.708,54000.0
2013-04-08 13:30:00,22.47,22.54,22.46,22.54,79500.0,18.6997,18.758,18.6914,18.758,79500.0
2013-04-08 14:00:00,22.54,22.56,22.53,22.55,108000.0,18.758,18.7746,18.7496,18.7663,108000.0
2013-04-08 14:30:00,22.54,22.57,22.54,22.55,297500.0,18.758,18.7829,18.758,18.7663,297500.0
2013-04-08 15:00:00,22.55,22.58,22.55,22.58,146000.0,18.7663,18.7912,18.7663,18.7912,146000.0
2013-04-08 15:30:00,22.57,22.62,22.57,22.62,332000.0,18.7829,18.8245,18.7829,18.8245,332000.0
2013-04-09 09:30:00,22.64,22.67,22.53,22.53,180000.0,18.8412,18.8661,18.7496,18.7496,180000.0
2013-04-09 10:00:00,22.53,22.64,22.52,22.64,257000.0,18.7496,18.8412,18.7413,18.8412,257000.0
2013-04-09 10:30:00,22.64,22.64,22.55,22.55,172500.0,18.8412,18.8412,18.7663,18.7663,172500.0
2013-04-09 11:00:00,22.56,22.58,22.52,22.56,139500.0,18.7746,18.7912,18.7413,18.7746,139500.0
2013-04-09 11:30:00,22.56,22.6,22.56,22.6,71500.0,18.7746,18.8079,18.7746,18.8079,71500.0
2013-04-09 12:00:00,22.61,22.61,22.57,22.6,60000.0,18.8162,18.8162,18.7829,18.8079,60000.0
2013-04-09 12:30:00,22.61,22.63,22.6,22.61,75500.0,18.8162,18.8329,18.8079,18.8162,75500.0
2013-04-09 13:00:00,22.61,22.66,22.61,22.65,76500.0,18.8162,18.8578,18.8162,18.8495,76500.0
2013-04-09 13:30:00,22.65,22.68,22.64,22.66,92500.0,18.8495,18.8745,18.8412,18.8578,92500.0
2013-04-09 14:00:00,22.66,22.68,22.65,22.68,108000.0,18.8578,18.8745,18.8495,18.8745,108000.0
2013-04-09 14:30:00,22.68,22.71,22.67,22.69,149000.0,18.8745,18.8994,18.8661,18.8828,149000.0
2013-04-09 15:00:00,22.69,22.7,22.66,22.67,182000.0,18.8828,18.8911,18.8578,18.8661,182000.0
2013-04-09 15:30:00,22.67,22.68,22.62,22.62,351000.0,18.8661,18.8745,18.8245,18.8245,351000.0
2013-04-10 09:30:00,22.67,22.76,22.67,22.75,278500.0,18.8661,18.941,18.8661,18.9327,278500.0
2013-04-10 10:00:00,22.76,22.8,22.76,22.78,210000.0,18.941,18.9743,18.941,18.9577,210000.0
2013-04-10 10:30:00,22.79,22.85,22.78,22.85,144000.0,18.966,19.0159,18.9577,19.0159,144000.0
2013-04-10 11:00:00,22.86,22.91,22.85,22.87,304000.0,19.0243,19.0659,19.0159,19.0326,304000.0
2013-04-10 11:30:00,22.87,22.91,22.86,22.9,383000.0,19.0326,19.0659,19.0243,19.0575,383000.0
2013-04-10 12:00:00,22.9,22.92,22.88,22.9,246000.0,19.0575,19.0742,19.0409,19.0575,246000.0
2013-04-10 12:30:00,22.9,22.93,22.89,22.91,145500.0,19.0575,19.0825,19.0492,19.0659,145500.0
2013-04-10 13:00:00,22.91,22.92,22.89,22.92,59500.0,19.0659,19.0742,19.0492,19.0742,59500.0
2013-04-10 13:30:00,22.92,22.93,22.89,22.91,116000.0,19.0742,19.0825,19.0492,19.0659,116000.0
2013-04-10 14:00:00,22.91,22.92,22.9,22.91,133000.0,19.0659,19.0742,19.0575,19.0659,133000.0
2013-04-10 14:30:00,22.91,22.92,22.89,22.92,157500.0,19.0659,19.0742,19.0492,19.0742,157500.0
2013-04-10 15:00:00,22.92,22.92,22.89,22.91,314000.0,19.0742,19.0742,19.0492,19.0659,314000.0
2013-04-10 15:30:00,22.9,22.94,22.89,22.92,349000.0,19.0575,19.0908,19.0492,19.0742,349000.0
2013-04-11 09:30:00,22.92,23.0,22.9,22.98,122000.0,19.0742,19.1408,19.0575,19.1241,122000.0
2013-04-11 10:00:00,22.98,23.02,22.98,23.01,87500.0,19.1241,19.1574,19.1241,19.1491,87500.0
2013-04-11 10:30:00,23.01,23.06,22.99,23.06,176500.0,19.1491,19.1907,19.1324,19.1907,176500.0
2013-04-11 11:00:00,23.06,23.1,23.05,23.09,150500.0,19.1907,19.224,19.1824,19.2157,150500.0
2013-04-11 11:30:00,23.1,23.1,23.03,23.06,236500.0,19.224,19.224,19.1657,19.1907,236500.0
2013-04-11 12:00:00,23.05,23.05,23.01,23.02,114500.0,19.1824,19.1824,19.1491,19.1574,114500.0
2013-04-11 12:30:00,23.02,23.04,23.02,23.03,117500.0,19.1574,19.1741,19.1574,19.1657,117500.0
2013-04-11 13:00:00,23.04,23.05,23.02,23.03,86500.0,19.1741,19.1824,19.1574,19.1657,86500.0
2013-04-11 13:30:00,23.03,23.05,23.0,23.0,116500.0,19.1657,19.1824,19.1408,19.1408,116500.0
2013-04-11 14:00:00,23.0,23.01,22.98,23.0,247500.0,19.1408,19.1491,19.1241,19.1408,247500.0
2013-04-11 14:30:00,23.01,23.03,23.01,23.03,114000.0,19.1491,19.1657,19.1491,19.1657,114000.0
2013-04-11 15:00:00,23.03,23.04,23.0,23.01,298000.0,19.1657,19.1741,19.1408,19.1491,298000.0
2013-04-11 15:30:00,23.01,23.03,22.99,23.01,604000.0,19.1491,19.1657,19.1324,19.1491,604000.0
2013-04-12 09:30:00,22.94,23.0,22.93,22.94,368000.0,19.0908,19.1408,19.0825,19.0908,368000.0
2013-04-12 10:00:00,22.94,22.96,22.92,22.95,98500.0,19.0908,19.1075,19.0742,19.0992,98500.0
2013-04-12 10:30:00,22.94,22.95,22.82,22.85,111000.0,19.0908,19.0992,18.991,19.0159,111000.0
2013-04-12 11:00:00,22.84,22.87,22.8,22.86,332000.0,19.0076,19.0326,18.9743,19.0243,332000.0
2013-04-12 11:30:00,22.86,22.91,22.83,22.89,123500.0,19.0243,19.0659,18.9993,19.0492,123500.0
2013-04-12 12:00:00,22.9,22.9,22.84,22.84,92500.0,19.0575,19.0575,19.0076,19.0076,92500.0
2013-04-12 12:30:00,22.85,22.89,22.85,22.87,65500.0,19.0159,19.0492,19.0159,19.0326,65500.0
2013-04-12 13:00:00,22.88,22.9,22.87,22.87,158000.0,19.0409,19.0575,19.0326,19.0326,158000.0
2013-04-12 13:30:00,22.87,22.9,22.87,22.88,114000.0,19.0326,19.0575,19.0326,19.0409,114000.0
2013-04-12 14:00:00,22.89,22.9,22.88,22.88,268500.0,19.0492,19.0575,19.0409,19.0409,268500.0
2013-04-12 14:30:00,22.88,22.9,22.87,22.89,110000.0,19.0409,19.0575,19.0326,19.0492,110000.0
2013-04-12 15:00:00,22.89,22.93,22.89,22.92,192500.0,19.0492,19.0825,19.0492,19.0742,192500.0
2013-04-12 15:30:00,22.92,22.94,22.91,22.94,242000.0,19.0742,19.0908,19.0659,19.0908,242000.0
2013-04-15 09:30:00,22.82,22.83,22.69,22.74,246000.0,18.991,18.9993,18.8828,18.9244,246000.0
2013-04-15 10:00:00,22.74,22.74,22.6,22.63,406500.0,18.9244,18.9244,18.8079,18.8329,406500.0
2013-04-15 10:30:00,22.62,22.65,22.6,22.64,173500.0,18.8245,18.8495,18.8079,18.8412,173500.0
2013-04-15 11:00:00,22.64,22.64,22.58,22.59,109000.0,18.8412,18.8412,18.7912,18.7996,109000.0
2013-04-15 11:30:00,22.59,22.6,22.47,22.48,293500.0,18.7996,18.8079,18.6997,18.708,293500.0
2013-04-15 12:00:00,22.48,22.48,22.41,22.42,214500.0,18.708,18.708,18.6498,18.6581,214500.0
2013-04-15 12:30:00,22.42,22.42,22.35,22.37,274500.0,18.6581,18.6581,18.5998,18.6165,274500.0
2013-04-15 13:00:00,22.37,22.4,22.36,22.39,108500.0,18.6165,18.6414,18.6082,18.6331,108500.0
2013-04-15 13:30:00,22.38,22.39,22.35,22.36,110000.0,18.6248,18.6331,18.5998,18.6082,110000.0
2013-04-15 14:00:00,22.36,22.36,22.29,22.29,144000.0,18.6082,18.6082,18.5499,18.5499,144000.0
2013-04-15 14:30:00,22.3,22.39,22.27,22.28,176000.0,18.5582,18.6331,18.5333,18.5416,176000.0
2013-04-15 15:00:00,22.27,22.28,22.2,22.22,451000.0,18.5333,18.5416,18.475,18.4916,451000.0
2013-04-15 15:30:00,22.22,22.25,22.15,22.2,484000.0,18.4916,18.5166,18.4334,18.475,484000.0
2013-04-16 09:30:00,22.38,22.41,22.31,22.33,442000.0,18.6248,18.6498,18.5665,18.5832,442000.0
2013-04-16 10:00:00,22.33,22.4,22.32,22.35,255000.0,18.5832,18.6414,18.5749,18.5998,255000.0
2013-04-16 10:30:00,22.34,22.37,22.3,22.34,248000.0,18.5915,18.6165,18.5582,18.5915,248000.0
2013-04-16 11:00:00,22.36,22.42,22.34,22.39,399000.0,18.6082,18.6581,18.5915,18.6331,399000.0
2013-04-16 11:30:00,22.4,22.47,22.39,22.45,142500.0,18.6414,18.6997,18.6331,18.6831,142500.0
2013-04-16 12:00:00,22.45,22.47,22.42,22.44,125000.0,18.6831,18.6997,18.6581,18.6747,125000.0
2013-04-16 12:30:00,22.44,22.48,22.43,22.48,145500.0,18.6747,18.708,18.6664,18.708,145500.0
2013-04-16 13:00:00,22.48,22.49,22.47,22.49,180000.0,18.708,18.7163,18.6997,18.7163,180000.0
2013-04-16 13:30:00,22.49,22.5,22.47,22.48,287500.0,18.7163,18.7247,18.6997,18.708,287500.0
2013-04-16 14:00:00,22.47,22.48,22.44,22.46,163500.0,18.6997,18.708,18.6747,18.6914,163500.0
2013-04-16 14:30:00,22.46,22.48,22.44,22.44,144500.0,18.6914,18.708,18.6747,18.6747,144500.0
2013-04-16 15:00:00,22.46,22.49,22.45,22.49,312000.0,18.6914,18.7163,18.6831,18.7163,312000.0
2013-04-16 15:30:00,22.49,22.57,22.49,22.55,342500.0,18.7163,18.7829,18.7163,18.7663,342500.0
2013-04-17 09:30:00,22.39,22.39,22.23,22.31,434000.0,18.6331,18.6331,18.5,18.5665,434000.0
2013-04-17 10:00:00,22.3,22.32,22.19,22.21,120000.0,18.5582,18.5749,18.4667,18.4833,120000.0
2013-04-17 10:30:00,22.21,22.21,22.09,22.09,172500.0,18.4833,18.4833,18.3835,18.3835,172500.0
2013-04-17 11:00:00,22.08,22.14,22.04,22.12,154500.0,18.3751,18.4251,18.3419,18.4084,154500.0
2013-04-17 11:30:00,22.12,22.15,22.09,22.13,209000.0,18.4084,18.4334,18.3835,18.4167,209000.0
2013-04-17 12:00:00,22.13,22.14,22.05,22.05,260500.0,18.4167,18.4251,18.3502,18.3502,260500.0
2013-04-17 12:30:00,22.06,22.1,22.04,22.1,114000.0,18.3585,18.3918,18.3419,18.3918,114000.0
2013-04-17 13:00:00,22.09,22.12,22.08,22.1,153000.0,18.3835,18.4084,18.3751,18.3918,153000.0
2013-04-17 13:30:00,22.1,22.18,22.09,22.13,186500.0,18.3918,18.4584,18.3835,18.4167,186500.0
2013-04-17 14:00:00,22.14,22.17,22.12,22.16,122500.0,18.4251,18.45,18.4084,18.4417,122500.0
2013-04-17 14:30:00,22.16,22.17,22.1,22.15,174000.0,18.4417,18.45,18.3918,18.4334,174000.0
2013-04-17 15:00:00,22.14,22.21,22.13,22.19,218000.0,18.4251,18.4833,18.4167,18.4667,218000.0
2013-04-17 15:30:00,22.19,22.21,22.15,22.19,242000.0,18.4667,18.4833,18.4334,18.4667,242000.0
2013-04-18 09:30:00,22.24,22.27,22.1,22.1,251500.0,18.5083,18.5333,18.3918,18.3918,251500.0
2013-04-18 10:00:00,22.1,22.1,22.01,22.09,377000.0,18.3918,18.3918,18.3169,18.3835,377000.0
2013-04-18 10:30:00,22.13,22.23,22.13,22.22,115000.0,18.4167,18.5,18.4167,18.4916,115000.0
2013-04-18 11:00:00,22.21,22.21,22.14,22.14,345500.0,18.4833,18.4833,18.4251,18.4251,345500.0
2013-04-18 11:30:00,22.14,22.16,22.06,22.09,175500.0,18.4251,18.4417,18.3585,18.3835,175500.0
2013-04-18 12:00:00,22.1,22.11,22.08,22.1,71500.0,18.3918,18.4001,18.3751,18.3918,71500.0
2013-04-18 12:30:00,22.1,22.14,22.08,22.14,112000.0,18.3918,18.4251,18.3751,18.4251,112000.0
2013-04-18 13:00:00,22.12,22.16,22.12,22.14,52000.0,18.4084,18.4417,18.4084,18.4251,52000.0
2013-04-18 13:30:00,22.14,22.15,22.1,22.11,216000.0,18.4251,18.4334,18.3918,18.4001,216000.0
2013-04-18 14:00:00,22.11,22.11,22.01,22.05,161500.0,18.4001,18.4001,18.3169,18.3502,161500.0
2013-04-18 14:30:00,22.06,22.06,21.97,22.0,166500.0,18.3585,18.3585,18.2836,18.3086,166500.0
2013-04-18 15:00:00,22.0,22.04,21.98,22.03,133500.0,18.3086,18.3419,18.2919,18.3335,133500.0
2013-04-18 15:30:00,22.04,22.07,22.03,22.06,317500.0,18.3419,18.3668,18.3335,18.3585,317500.0
2013-04-19 09:30:00,22.22,22.24,22.08,22.16,225500.0,18.4916,18.5083,18.3751,18.4417,225500.0
2013-04-19 10:00:00,22.17,22.26,22.17,22.2,69500.0,18.45,18.5249,18.45,18.475,69500.0
2013-04-19 10:30:00,22.23,22.31,22.22,22.3,83500.0,18.5,18.5665,18.4916,18.5582,83500.0
2013-04-19 11:00:00,22.31,22.38,22.28,22.37,123500.0,18.5665,18.6248,18.5416,18.6165,123500.0
2013-04-19 11:30:00,22.37,22.41,22.36,22.4,122000.0,18.6165,18.6498,18.6082,18.6414,122000.0
2013-04-19 12:00:00,22.4,22.41,22.35,22.36,110500.0,18.6414,18.6498,18.5998,18.6082,110500.0
2013-04-19 12:30:00,22.37,22.38,22.31,22.32,57500.0,18.6165,18.6248,18.5665,18.5749,57500.0
2013-04-19 13:00:00,22.32,22.35,22.29,22.35,71000.0,18.5749,18.5998,18.5499,18.5998,71000.0
2013-04-19 13:30:00,22.35,22.35,22.32,22.34,94000.0,18.5998,18.5998,18.5749,18.5915,94000.0
2013-04-19 14:00:00,22.34,22.37,22.33,22.37,59000.0,18.5915,18.6165,18.5832,18.6165,59000.0
2013-04-19 14:30:00,22.37,22.37,22.32,22.33,252000.0,18.6165,18.6165,18.5749,18.5832,252000.0
2013-04-19 15:00:00,22.33,22.37,22.31,22.36,269000.0,18.5832,18.6165,18.5665,18.6082,269000.0
2013-04-19 15:30:00,22.37,22.39,22.36,22.38,222000.0,18.6165,18.6331,18.6082,18.6248,222000.0
2013-04-22 09:30:00,22.4,22.44,22.2,22.26,429000.0,18.6414,18.6747,18.475,18.5249,429000.0
2013-04-22 10:00:00,22.26,22.27,22.14,22.22,167500.0,18.5249,18.5333,18.4251,18.4916,167500.0
2013-04-22 10:30:00,22.23,22.28,22.18,22.27,122000.0,18.5,18.5416,18.4584,18.5333,122000.0
2013-04-22 11:00:00,22.26,22.29,22.25,22.28,95000.0,18.5249,18.5499,18.5166,18.5416,95000.0
2013-04-22 11:30:00,22.29,22.34,22.28,22.34,81000.0,18.5499,18.5915,18.5416,18.5915,81000.0
2013-04-22 12:00:00,22.34,22.4,22.34,22.37,192000.0,18.5915,18.6414,18.5915,18.6165,192000.0
2013-04-22 12:30:00,22.37,22.4,22.36,22.38,106000.0,18.6165,18.6414,18.6082,18.6248,106000.0
2013-04-22 13:00:00,22.37,22.38,22.36,22.36,41500.0,18.6165,18.6248,18.6082,18.6082,41500.0
2013-04-22 13:30:00,22.37,22.42,22.37,22.39,62000.0,18.6165,18.6581,18.6165,18.6331,62000.0
2013-04-22 14:00:00,22.41,22.49,22.4,22.47,582000.0,18.6498,18.7163,18.6414,18.6997,582000.0
2013-04-22 14:30:00,22.47,22.5,22.46,22.46,59500.0,18.6997,18.7247,18.6914,18.6914,59500.0
2013-04-22 15:00:00,22.46,22.46,22.44,22.45,94500.0,18.6914,18.6914,18.6747,18.6831,94500.0
2013-04-22 15:30:00,22.45,22.47,22.43,22.44,398000.0,18.6831,18.6997,18.6664,18.6747,398000.0
2013-04-23 09:30:00,22.57,22.67,22.54,22.63,293500.0,18.7829,18.8661,18.758,18.8329,293500.0
2013-04-23 10:00:00,22.64,22.67,22.61,22.65,95000.0,18.8412,18.8661,18.8162,18.8495,95000.0
2013-04-23 10:30:00,22.65,22.68,22.64,22.65,214500.0,18.8495,18.8745,18.8412,18.8495,214500.0
2013-04-23 11:00:00,22.66,22.7,22.66,22.69,255500.0,18.8578,18.8911,18.8578,18.8828,255500.0
2013-04-23 11:30:00,22.69,22.71,22.68,22.71,132000.0,18.8828,18.8994,18.8745,18.8994,132000.0
2013-04-23 12:00:00,22.71,22.71,22.68,22.7,119500.0,18.8994,18.8994,18.8745,18.8911,119500.0
2013-04-23 12:30:00,22.7,22.71,22.68,22.7,146000.0,18.8911,18.8994,18.8745,18.8911,146000.0
2013-04-23 13:00:00,22.69,22.7,22.48,22.66,887000.0,18.8828,18.8911,18.708,18.8578,887000.0
2013-04-23 13:30:00,22.65,22.67,22.63,22.65,109500.0,18.8495,18.8661,18.8329,18.8495,109500.0
2013-04-23 14:00:00,22.66,22.67,22.61,22.61,261500.0,18.8578,18.8661,18.8162,18.8162,261500.0
2013-04-23 14:30:00,22.61,22.65,22.59,22.65,169000.0,18.8162,18.8495,18.7996,18.8495,169000.0
2013-04-23 15:00:00,22.64,22.67,22.64,22.66,195500.0,18.8412,18.8661,18.8412,18.8578,195500.0
2013-04-23 15:30:00,22.66,22.7,22.65,22.69,978500.0,18.8578,18.8911,18.8495,18.8828,978500.0
2013-04-24 09:30:00,22.69,22.77,22.68,22.75,294000.0,18.8828,18.9494,18.8745,18.9327,294000.0
2013-04-24 10:00:00,22.74,22.76,22.65,22.69,330000.0,18.9244,18.941,18.8495,18.8828,330000.0
2013-04-24 10:30:00,22.69,22.74,22.69,22.72,320000.0,18.8828,18.9244,18.8828,18.9078,320000.0
2013-04-24 11:00:00,22.73,22.73,22.67,22.71,257000.0,18.9161,18.9161,18.8661,18.8994,257000.0
2013-04-24 11:30:00,22.72,22.74,22.69,22.73,171000.0,18.9078,18.9244,18.8828,18.9161,171000.0
2013-04-24 12:00:00,22.73,22.73,22.71,22.72,76500.0,18.9161,18.9161,18.8994,18.9078,76500.0
2013-04-24 12:30:00,22.72,22.73,22.68,22.71,263500.0,18.9078,18.9161,18.8745,18.8994,263500.0
2013-04-24 13:00:00,22.71,22.77,22.71,22.76,243000.0,18.8994,18.9494,18.8994,18.941,243000.0
2013-04-24 13:30:00,22.76,22.76,22.75,22.75,510000.0,18.941,18.941,18.9327,18.9327,510000.0
2013-04-24 14:00:00,22.75,22.79,22.75,22.78,510500.0,18.9327,18.966,18.9327,18.9577,510500.0
2013-04-24 14:30:00,22.78,22.79,22.77,22.78,100000.0,18.9577,18.966,18.9494,18.9577,100000.0
2013-04-24 15:00:00,22.78,22.79,22.78,22.78,282500.0,18.9577,18.966,18.9577,18.9577,282500.0
2013-04-24 15:30:00,22.78,22.79,22.75,22.77,321500.0,18.9577,18.966,18.9327,18.9494,321500.0
2013-04-25 09:30:00,22.84,22.91,22.8,22.89,428500.0,19.0076,19.0659,18.9743,19.0492,428500.0
2013-04-25 10:00:00,22.9,22.95,22.89,22.93,182000.0,19.0575,19.0992,19.0492,19.0825,182000.0
2013-04-25 10:30:00,22.94,22.96,22.92,22.95,137000.0,19.0908,19.1075,19.0742,19.0992,137000.0
2013-04-25 11:00:00,22.95,22.97,22.94,22.95,147000.0,19.0992,19.1158,19.0908,19.0992,147000.0
2013-04-25 11:30:00,22.95,22.97,22.92,22.92,219500.0,19.0992,19.1158,19.0742,19.0742,219500.0
2013-04-25 12:00:00,22.93,22.96,22.91,22.91,189000.0,19.0825,19.1075,19.0659,19.0659,189000.0
2013-04-25 12:30:00,22.92,22.95,22.92,22.95,113000.0,19.0742,19.0992,19.0742,19.0992,113000.0
2013-04-25 13:00:00,22.95,22.98,22.95,22.98,120500.0,19.0992,19.1241,19.0992,19.1241,120500.0
2013-04-25 13:30:00,22.98,22.99,22.97,22.98,86000.0,19.1241,19.1324,19.1158,19.1241,86000.0
2013-04-25 14:00:00,22.98,22.99,22.98,22.98,94500.0,19.1241,19.1324,19.1241,19.1241,94500.0
2013-04-25 14:30:00,22.97,22.99,22.92,22.93,222000.0,19.1158,19.1324,19.0742,19.0825,222000.0
2013-04-25 15:00:00,22.94,22.94,22.88,22.89,141000.0,19.0908,19.0908,19.0409,19.0492,141000.0
2013-04-25 15:30:00,22.89,22.92,22.87,22.88,276500.0,19.0492,19.0742,19.0326,19.0409,276500.0
2013-04-26 09:30:00,22.85,22.88,22.82,22.87,255000.0,19.0159,19.0409,18.991,19.0326,255000.0
2013-04-26 10:00:00,22.88,22.89,22.79,22.82,141000.0,19.0409,19.0492,18.966,18.991,141000.0
2013-04-26 10:30:00,22.81,22.82,22.76,22.77,404000.0,18.9827,18.991,18.941,18.9494,404000.0
2013-04-26 11:00:00,22.77,22.8,22.76,22.78,233500.0,18.9494,18.9743,18.941,18.9577,233500.0
2013-04-26 11:30:00,22.78,22.78,22.72,22.73,104500.0,18.9577,18.9577,18.9078,18.9161,104500.0
2013-04-26 12:00:00,22.73,22.74,22.71,22.71,146000.0,18.9161,18.9244,18.8994,18.8994,146000.0
2013-04-26 12:30:00,22.71,22.74,22.7,22.73,313000.0,18.8994,18.9244,18.8911,18.9161,313000.0
2013-04-26 13:00:00,22.73,22.77,22.72,22.77,107500.0,18.9161,18.9494,18.9078,18.9494,107500.0
2013-04-26 13:30:00,22.77,22.79,22.75,22.77,95500.0,18.9494,18.966,18.9327,18.9494,95500.0
2013-04-26 14:00:00,22.77,22.78,22.75,22.76,166000.0,18.9494,18.9577,18.9327,18.941,166000.0
2013-04-26 14:30:00,22.76,22.78,22.75,22.77,122000.0,18.941,18.9577,18.9327,18.9494,122000.0
2013-04-26 15:00:00,22.77,22.81,22.77,22.81,129000.0,18.9494,18.9827,18.9494,18.9827,129000.0
2013-04-26 15:30:00,22.8,22.81,22.77,22.79,382500.0,18.9743,18.9827,18.9494,18.966,382500.0
2013-04-29 09:30:00,22.87,22.9,22.82,22.88,281000.0,19.0326,19.0575,18.991,19.0409,281000.0
2013-04-29 10:00:00,22.88,22.96,22.88,22.94,124000.0,19.0409,19.1075,19.0409,19.0908,124000.0
2013-04-29 10:30:00,22.93,22.95,22.92,22.95,134500.0,19.0825,19.0992,19.0742,19.0992,134500.0
2013-04-29 11:00:00,22.95,22.95,22.93,22.95,154000.0,19.0992,19.0992,19.0825,19.0992,154000.0
2013-04-29 11:30:00,22.94,22.96,22.93,22.95,168000.0,19.0908,19.1075,19.0825,19.0992,168000.0
2013-04-29 12:00:00,22.95,22.99,22.95,22.98,171500.0,19.0992,19.1324,19.0992,19.1241,171500.0
2013-04-29 12:30:00,22.98,22.99,22.97,22.97,130000.0,19.1241,19.1324,19.1158,19.1158,130000.0
2013-04-29 13:00:00,22.97,22.97,22.95,22.96,126500.0,19.1158,19.1158,19.0992,19.1075,126500.0
2013-04-29 13:30:00,22.96,22.99,22.95,22.98,104500.0,19.1075,19.1324,19.0992,19.1241,104500.0
2013-04-29 14:00:00,22.98,23.0,22.98,23.0,203500.0,19.1241,19.1408,19.1241,19.1408,203500.0
2013-04-29 14:30:00,23.0,23.0,22.98,22.98,156000.0,19.1408,19.1408,19.1241,19.1241,156000.0
2013-04-29 15:00:00,22.98,22.98,22.95,22.97,178500.0,19.1241,19.1241,19.0992,19.1158,178500.0
2013-04-29 15:30:00,22.96,22.98,22.93,22.96,320500.0,19.1075,19.1241,19.0825,19.1075,320500.0
2013-04-30 09:30:00,22.97,23.01,22.9,22.91,415500.0,19.1158,19.1491,19.0575,19.0659,415500.0
2013-04-30 10:00:00,22.91,22.96,22.89,22.93,317500.0,19.0659,19.1075,19.0492,19.0825,317500.0
2013-04-30 10:30:00,22.93,22.99,22.92,22.98,443500.0,19.0825,19.1324,19.0742,19.1241,443500.0
2013-04-30 11:00:00,22.98,23.0,22.98,23.0,222000.0,19.1241,19.1408,19.1241,19.1408,222000.0
2013-04-30 11:30:00,22.99,23.06,22.99,23.05,796500.0,19.1324,19.1907,19.1324,19.1824,796500.0
2013-04-30 12:00:00,23.05,23.05,23.02,23.03,258500.0,19.1824,19.1824,19.1574,19.1657,258500.0
2013-04-30 12:30:00,23.02,23.08,23.02,23.07,191500.0,19.1574,19.2073,19.1574,19.199,191500.0
2013-04-30 13:00:00,23.08,23.08,23.06,23.07,433000.0,19.2073,19.2073,19.1907,19.199,433000.0
2013-04-30 13:30:00,23.06,23.07,23.06,23.06,183500.0,19.1907,19.199,19.1907,19.1907,183500.0
2013-04-30 14:00:00,23.06,23.06,23.03,23.05,340000.0,19.1907,19.1907,19.1657,19.1824,340000.0
2013-04-30 14:30:00,23.05,23.05,23.03,23.05,438000.0,19.1824,19.1824,19.1657,19.1824,438000.0
2013-04-30 15:00:00,23.05,23.06,23.03,23.05,351500.0,19.1824,19.1907,19.1657,19.1824,351500.0
2013-04-30 15:30:00,23.05,23.16,23.05,23.16,1131000.0,19.1824,19.2739,19.1824,19.2739,1131000.0
2013-05-01 09:30:00,23.09,23.09,22.97,22.98,736000.0,19.2157,19.2157,19.1158,19.1241,736000.0
2013-05-01 10:00:00,22.98,23.01,22.9,22.91,548500.0,19.1241,19.1491,19.0575,19.0659,548500.0
2013-05-01 10:30:00,22.91,22.97,22.9,22.96,213000.0,19.0659,19.1158,19.0575,19.1075,213000.0
2013-05-01 11:00:00,22.96,22.96,22.92,22.94,242000.0,19.1075,19.1075,19.0742,19.0908,242000.0
2013-05-01 11:30:00,22.94,22.95,22.87,22.92,182000.0,19.0908,19.0992,19.0326,19.0742,182000.0
2013-05-01 12:00:00,22.92,22.92,22.88,22.91,112500.0,19.0742,19.0742,19.0409,19.0659,112500.0
2013-05-01 12:30:00,22.91,22.92,22.87,22.87,116000.0,19.0659,19.0742,19.0326,19.0326,116000.0
2013-05-01 13:00:00,22.87,22.87,22.83,22.86,629000.0,19.0326,19.0326,18.9993,19.0243,629000.0
2013-05-01 13:30:00,22.87,22.87,22.8,22.83,335000.0,19.0326,19.0326,18.9743,18.9993,335000.0
2013-05-01 14:00:00,22.83,22.9,22.83,22.87,358500.0,18.9993,19.0575,18.9993,19.0326,358500.0
2013-05-01 14:30:00,22.88,22.88,22.83,22.85,309000.0,19.0409,19.0409,18.9993,19.0159,309000.0
2013-05-01 15:00:00,22.85,22.86,22.76,22.76,371000.0,19.0159,19.0243,18.941,18.941,371000.0
2013-05-01 15:30:00,22.76,22.78,22.73,22.74,1084500.0,18.941,18.9577,18.9161,18.9244,1084500.0
2013-05-02 09:30:00,22.84,22.86,22.79,22.79,415500.0,19.0076,19.0243,18.966,18.966,415500.0
2013-05-02 10:00:00,22.8,22.9,22.8,22.9,594000.0,18.9743,19.0575,18.9743,19.0575,594000.0
2013-05-02 10:30:00,22.89,22.92,22.88,22.91,278000.0,19.0492,19.0742,19.0409,19.0659,278000.0
2013-05-02 11:00:00,22.91,22.99,22.91,22.98,318500.0,19.0659,19.1324,19.0659,19.1241,318500.0
2013-05-02 11:30:00,22.98,22.98,22.95,22.97,174000.0,19.1241,19.1241,19.0992,19.1158,174000.0
2013-05-02 12:00:00,22.97,22.97,22.92,22.93,194500.0,19.1158,19.1158,19.0742,19.0825,194500.0
2013-05-02 12:30:00,22.93,22.95,22.93,22.95,173000.0,19.0825,19.0992,19.0825,19.0992,173000.0
2013-05-02 13:00:00,22.96,22.98,22.95,22.97,205000.0,19.1075,19.1241,19.0992,19.1158,205000.0
2013-05-02 13:30:00,22.97,22.98,22.97,22.98,61000.0,19.1158,19.1241,19.1158,19.1241,61000.0
2013-05-02 14:00:00,22.98,22.99,22.96,22.97,139500.0,19.1241,19.1324,19.1075,19.1158,139500.0
2013-05-02 14:30:00,22.97,22.99,22.97,22.98,114000.0,19.1158,19.1324,19.1158,19.1241,114000.0
2013-05-02 15:00:00,22.98,22.99,22.97,22.98,405500.0,19.1241,19.1324,19.1158,19.1241,405500.0
2013-05-02 15:30:00,22.98,22.99,22.96,22.96,263000.0,19.1241,19.1324,19.1075,19.1075,263000.0
2013-05-03 09:30:00,23.28,23.36,23.12,23.33,687000.0,19.3738,19.4404,19.2406,19.4154,687000.0
2013-05-03 10:00:00,23.33,23.37,23.29,23.37,163000.0,19.4154,19.4487,19.3821,19.4487,163000.0
2013-05-03 10:30:00,23.37,23.38,23.34,23.35,229500.0,19.4487,19.457,19.4237,19.432,229500.0
2013-05-03 11:00:00,23.35,23.35,23.32,23.32,124000.0,19.432,19.432,19.4071,19.4071,124000.0
2013-05-03 11:30:00,23.32,23.35,23.32,23.33,115500.0,19.4071,19.432,19.4071,19.4154,115500.0
2013-05-03 12:00:00,23.33,23.35,23.32,23.35,153000.0,19.4154,19.432,19.4071,19.432,153000.0
2013-05-03 12:30:00,23.35,23.35,23.33,23.34,69500.0,19.432,19.432,19.4154,19.4237,69500.0
2013-05-03 13:00:00,23.34,23.34,23.3,23.3,95500.0,19.4237,19.4237,19.3904,19.3904,95500.0
2013-05-03 13:30:00,23.3,23.32,23.29,23.29,209500.0,19.3904,19.4071,19.3821,19.3821,209500.0
2013-05-03 14:00:00,23.29,23.3,23.29,23.3,125500.0,19.3821,19.3904,19.3821,19.3904,125500.0
2013-05-03 14:30:00,23.3,23.3,23.25,23.27,67500.0,19.3904,19.3904,19.3488,19.3655,67500.0
2013-05-03 15:00:00,23.27,23.28,23.25,23.28,236000.0,19.3655,19.3738,19.3488,19.3738,236000.0
2013-05-03 15:30:00,23.28,23.3,23.25,23.26,285000.0,19.3738,19.3904,19.3488,19.3571,285000.0
2013-05-06 09:30:00,23.27,23.32,23.24,23.29,230000.0,19.3655,19.4071,19.3405,19.3821,230000.0
2013-05-06 10:00:00,23.31,23.37,23.3,23.37,150000.0,19.3988,19.4487,19.3904,19.4487,150000.0
2013-05-06 10:30:00,23.37,23.37,23.31,23.31,128000.0,19.4487,19.4487,19.3988,19.3988,128000.0
2013-05-06 11:00:00,23.31,23.34,23.31,23.33,109000.0,19.3988,19.4237,19.3988,19.4154,109000.0
2013-05-06 11:30:00,23.32,23.35,23.29,23.34,390500.0,19.4071,19.432,19.3821,19.4237,390500.0
2013-05-06 12:00:00,23.35,23.38,23.34,23.35,196000.0,19.432,19.457,19.4237,19.432,196000.0
2013-05-06 12:30:00,23.35,23.37,23.34,23.36,237000.0,19.432,19.4487,19.4237,19.4404,237000.0
2013-05-06 13:00:00,23.36,23.36,23.35,23.35,57500.0,19.4404,19.4404,19.432,19.432,57500.0
2013-05-06 13:30:00,23.36,23.38,23.36,23.38,66000.0,19.4404,19.457,19.4404,19.457,66000.0
2013-05-06 14:00:00,23.38,23.41,23.37,23.39,74000.0,19.457,19.482,19.4487,19.4653,74000.0
2013-05-06 14:30:00,23.39,23.4,23.37,23.38,197500.0,19.4653,19.4737,19.4487,19.457,197500.0
2013-05-06 15:00:00,23.38,23.39,23.36,23.37,327500.0,19.457,19.4653,19.4404,19.4487,327500.0
2013-05-06 15:30:00,23.37,23.39,23.36,23.39,516500.0,19.4487,19.4653,19.4404,19.4653,516500.0
2013-05-07 09:30:00,23.44,23.52,23.41,23.51,201500.0,19.5069,19.5735,19.482,19.5652,201500.0
2013-05-07 10:00:00,23.52,23.52,23.39,23.46,115500.0,19.5735,19.5735,19.4653,19.5236,115500.0
2013-05-07 10:30:00,23.46,23.5,23.46,23.46,140500.0,19.5236,19.5569,19.5236,19.5236,140500.0
2013-05-07 11:00:00,23.46,23.49,23.46,23.48,292000.0,19.5236,19.5486,19.5236,19.5402,292000.0
2013-05-07 11:30:00,23.48,23.49,23.46,23.47,151500.0,19.5402,19.5486,19.5236,19.5319,151500.0
2013-05-07 12:00:00,23.48,23.5,23.47,23.5,426500.0,19.5402,19.5569,19.5319,19.5569,426500.0
2013-05-07 12:30:00,23.49,23.53,23.49,23.53,198500.0,19.5486,19.5818,19.5486,19.5818,198500.0
2013-05-07 13:00:00,23.53,23.54,23.52,23.54,456000.0,19.5818,19.5902,19.5735,19.5902,456000.0
2013-05-07 13:30:00,23.54,23.56,23.53,23.55,113000.0,19.5902,19.6068,19.5818,19.5985,113000.0
2013-05-07 14:00:00,23.55,23.57,23.55,23.55,129500.0,19.5985,19.6151,19.5985,19.5985,129500.0
2013-05-07 14:30:00,23.55,23.59,23.54,23.58,165000.0,19.5985,19.6318,19.5902,19.6234,165000.0
2013-05-07 15:00:00,23.59,23.59,23.56,23.57,189000.0,19.6318,19.6318,19.6068,19.6151,189000.0
2013-05-07 15:30:00,23.57,23.59,23.57,23.59,319000.0,19.6151,19.6318,19.6151,19.6318,319000.0
2013-05-08 09:30:00,23.54,23.59,23.53,23.59,169500.0,19.5902,19.6318,19.5818,19.6318,169500.0
2013-05-08 10:00:00,23.6,23.61,23.57,23.58,72000.0,19.6401,19.6484,19.6151,19.6234,72000.0
2013-05-08 10:30:00,23.58,23.62,23.57,23.61,243500.0,19.6234,19.6567,19.6151,19.6484,243500.0
2013-05-08 11:00:00,23.61,23.65,23.61,23.63,143500.0,19.6484,19.6817,19.6484,19.6651,143500.0
2013-05-08 11:30:00,23.63,23.65,23.63,23.65,62000.0,19.6651,19.6817,19.6651,19.6817,62000.0
2013-05-08 12:00:00,23.65,23.66,23.64,23.64,88000.0,19.6817,19.69,19.6734,19.6734,88000.0
2013-05-08 12:30:00,23.64,23.64,23.62,23.64,245000.0,19.6734,19.6734,19.6567,19.6734,245000.0
2013-05-08 13:00:00,23.64,23.66,23.64,23.65,93000.0,19.6734,19.69,19.6734,19.6817,93000.0
2013-05-08 13:30:00,23.65,23.65,23.62,23.62,208000.0,19.6817,19.6817,19.6567,19.6567,208000.0
2013-05-08 14:00:00,23.62,23.63,23.61,23.62,71500.0,19.6567,19.6651,19.6484,19.6567,71500.0
2013-05-08 14:30:00,23.61,23.61,23.55,23.59,188500.0,19.6484,19.6484,19.5985,19.6318,188500.0
2013-05-08 15:00:00,23.59,23.66,23.58,23.65,656500.0,19.6318,19.69,19.6234,19.6817,656500.0
2013-05-08 15:30:00,23.65,23.7,23.63,23.7,307500.0,19.6817,19.7233,19.6651,19.7233,307500.0
2013-05-09 09:30:00,23.71,23.72,23.67,23.7,251500.0,19.7316,19.74,19.6983,19.7233,251500.0
2013-05-09 10:00:00,23.71,23.71,23.58,23.6,147000.0,19.7316,19.7316,19.6234,19.6401,147000.0
2013-05-09 10:30:00,23.59,23.66,23.59,23.65,115000.0,19.6318,19.69,19.6318,19.6817,115000.0
2013-05-09 11:00:00,23.65,23.69,23.65,23.69,118500.0,19.6817,19.715,19.6817,19.715,118500.0
2013-05-09 11:30:00,23.69,23.69,23.66,23.66,100500.0,19.715,19.715,19.69,19.69,100500.0
2013-05-09 12:00:00,23.66,23.66,23.63,23.64,80500.0,19.69,19.69,19.6651,19.6734,80500.0
2013-05-09 12:30:00,23.64,23.67,23.64,23.67,74500.0,19.6734,19.6983,19.6734,19.6983,74500.0
2013-05-09 13:00:00,23.66,23.69,23.66,23.69,92500.0,19.69,19.715,19.69,19.715,92500.0
2013-05-09 13:30:00,23.69,23.72,23.69,23.71,105000.0,19.715,19.74,19.715,19.7316,105000.0
2013-05-09 14:00:00,23.71,23.72,23.69,23.72,135500.0,19.7316,19.74,19.715,19.74,135500.0
2013-05-09 14:30:00,23.71,23.72,23.62,23.62,266500.0,19.7316,19.74,19.6567,19.6567,266500.0
2013-05-09 15:00:00,23.62,23.67,23.58,23.66,346000.0,19.6567,19.6983,19.6234,19.69,346000.0
2013-05-09 15:30:00,23.67,23.68,23.59,23.62,361500.0,19.6983,19.7067,19.6318,19.6567,361500.0
2013-05-10 09:30:00,23.66,23.69,23.62,23.67,254000.0,19.69,19.715,19.6567,19.6983,254000.0
2013-05-10 10:00:00,23.68,23.71,23.67,23.69,189000.0,19.7067,19.7316,19.6983,19.715,189000.0
2013-05-10 10:30:00,23.68,23.69,23.62,23.68,231000.0,19.7067,19.715,19.6567,19.7067,231000.0
2013-05-10 11:00:00,23.68,23.7,23.67,23.7,316000.0,19.7067,19.7233,19.6983,19.7233,316000.0
2013-05-10 11:30:00,23.7,23.72,23.67,23.67,289000.0,19.7233,19.74,19.6983,19.6983,289000.0
2013-05-10 12:00:00,23.67,23.68,23.65,23.68,134500.0,19.6983,19.7067,19.6817,19.7067,134500.0
2013-05-10 12:30:00,23.68,23.71,23.68,23.7,253500.0,19.7067,19.7316,19.7067,19.7233,253500.0
2013-05-10 13:00:00,23.7,23.75,23.7,23.74,112500.0,19.7233,19.7649,19.7233,19.7566,112500.0
2013-05-10 13:30:00,23.74,23.74,23.72,23.72,140000.0,19.7566,19.7566,19.74,19.74,140000.0
2013-05-10 14:00:00,23.72,23.76,23.72,23.76,139500.0,19.74,19.7732,19.74,19.7732,139500.0
2013-05-10 14:30:00,23.75,23.76,23.73,23.73,139000.0,19.7649,19.7732,19.7483,19.7483,139000.0
2013-05-10 15:00:00,23.74,23.75,23.74,23.75,92500.0,19.7566,19.7649,19.7566,19.7649,92500.0
2013-05-10 15:30:00,23.75,23.77,23.74,23.77,479500.0,19.7649,19.7816,19.7566,19.7816,479500.0
2013-05-13 09:30:00,23.73,23.73,23.65,23.66,173000.0,19.7483,19.7483,19.6817,19.69,173000.0
2013-05-13 10:00:00,23.66,23.75,23.66,23.7,102500.0,19.69,19.7649,19.69,19.7233,102500.0
2013-05-13 10:30:00,23.68,23.72,23.68,23.7,235500.0,19.7067,19.74,19.7067,19.7233,235500.0
2013-05-13 11:00:00,23.69,23.71,23.67,23.69,102000.0,19.715,19.7316,19.6983,19.715,102000.0
2013-05-13 11:30:00,23.69,23.75,23.69,23.75,148500.0,19.715,19.7649,19.715,19.7649,148500.0
2013-05-13 12:00:00,23.75,23.78,23.75,23.76,140500.0,19.7649,19.7899,19.7649,19.7732,140500.0
2013-05-13 12:30:00,23.76,23.76,23.74,23.75,49000.0,19.7732,19.7732,19.7566,19.7649,49000.0
2013-05-13 13:00:00,23.75,23.76,23.73,23.73,90000.0,19.7649,19.7732,19.7483,19.7483,90000.0
2013-05-13 13:30:00,23.73,23.73,23.7,23.71,47000.0,19.7483,19.7483,19.7233,19.7316,47000.0
2013-05-13 14:00:00,23.71,23.72,23.7,23.71,52000.0,19.7316,19.74,19.7233,19.7316,52000.0
2013-05-13 14:30:00,23.71,23.73,23.71,23.73,123000.0,19.7316,19.7483,19.7316,19.7483,123000.0
2013-05-13 15:00:00,23.74,23.74,23.69,23.7,108000.0,19.7566,19.7566,19.715,19.7233,108000.0
2013-05-13 15:30:00,23.71,23.73,23.7,23.73,274000.0,19.7316,19.7483,19.7233,19.7483,274000.0
2013-05-14 09:30:00,23.75,23.85,23.75,23.85,286500.0,19.7649,19.8481,19.7649,19.8481,286500.0
2013-05-14 10:00:00,23.86,23.9,23.85,23.9,182500.0,19.8565,19.8898,19.8481,19.8898,182500.0
2013-05-14 10:30:00,23.9,23.94,23.9,23.93,174000.0,19.8898,19.923,19.8898,19.9147,174000.0
2013-05-14 11:00:00,23.94,23.95,23.93,23.95,201000.0,19.923,19.9314,19.9147,19.9314,201000.0
2013-05-14 11:30:00,23.95,23.97,23.95,23.97,436000.0,19.9314,19.948,19.9314,19.948,436000.0
2013-05-14 12:00:00,23.96,23.98,23.95,23.96,250500.0,19.9397,19.9563,19.9314,19.9397,250500.0
2013-05-14 12:30:00,23.96,23.97,23.95,23.96,89000.0,19.9397,19.948,19.9314,19.9397,89000.0
2013-05-14 13:00:00,23.96,23.97,23.95,23.96,67000.0,19.9397,19.948,19.9314,19.9397,67000.0
2013-05-14 13:30:00,23.97,23.97,23.93,23.94,82500.0,19.948,19.948,19.9147,19.923,82500.0
2013-05-14 14:00:00,23.94,23.95,23.92,23.94,116000.0,19.923,19.9314,19.9064,19.923,116000.0
2013-05-14 14:30:00,23.94,23.96,23.92,23.92,128000.0,19.923,19.9397,19.9064,19.9064,128000.0
2013-05-14 15:00:00,23.92,23.96,23.92,23.95,132500.0,19.9064,19.9397,19.9064,19.9314,132500.0
2013-05-14 15:30:00,23.95,23.99,23.94,23.99,209000.0,19.9314,19.9647,19.923,19.9647,209000.0
2013-05-15 09:30:00,23.95,23.98,23.93,23.97,163000.0,19.9314,19.9563,19.9147,19.948,163000.0
2013-05-15 10:00:00,23.99,24.01,23.95,23.99,139000.0,19.9647,19.9813,19.9314,19.9647,139000.0
2013-05-15 10:30:00,23.98,24.02,23.96,24.01,264000.0,19.9563,19.9896,19.9397,19.9813,264000.0
2013-05-15 11:00:00,24.02,24.06,24.02,24.05,230000.0,19.9896,20.0229,19.9896,20.0146,230000.0
2013-05-15 11:30:00,24.05,24.09,24.05,24.09,232000.0,20.0146,20.0479,20.0146,20.0479,232000.0
2013-05-15 12:00:00,24.08,24.12,24.08,24.11,146000.0,20.0396,20.0728,20.0396,20.0645,146000.0
2013-05-15 12:30:00,24.12,24.13,24.11,24.12,100000.0,20.0728,20.0812,20.0645,20.0728,100000.0
2013-05-15 13:00:00,24.12,24.12,24.1,24.1,368000.0,20.0728,20.0728,20.0562,20.0562,368000.0
2013-05-15 13:30:00,24.11,24.12,24.08,24.08,78000.0,20.0645,20.0728,20.0396,20.0396,78000.0
2013-05-15 14:00:00,24.07,24.09,24.03,24.05,135500.0,20.0312,20.0479,19.9979,20.0146,135500.0
2013-05-15 14:30:00,24.05,24.06,24.01,24.05,225500.0,20.0146,20.0229,19.9813,20.0146,225500.0
2013-05-15 15:00:00,24.04,24.08,24.03,24.05,109000.0,20.0063,20.0396,19.9979,20.0146,109000.0
2013-05-15 15:30:00,24.05,24.11,24.05,24.08,517500.0,20.0146,20.0645,20.0146,20.0396,517500.0
2013-05-16 09:30:00,24.05,24.14,24.05,24.13,265000.0,20.0146,20.0895,20.0146,20.0812,265000.0
2013-05-16 10:00:00,24.11,24.12,24.02,24.07,237500.0,20.0645,20.0728,19.9896,20.0312,237500.0
2013-05-16 10:30:00,24.07,24.15,24.06,24.15,342500.0,20.0312,20.0978,20.0229,20.0978,342500.0
2013-05-16 11:00:00,24.14,24.16,24.13,24.14,107500.0,20.0895,20.1061,20.0812,20.0895,107500.0
2013-05-16 11:30:00,24.14,24.15,24.13,24.13,118500.0,20.0895,20.0978,20.0812,20.0812,118500.0
2013-05-16 12:00:00,24.12,24.14,24.11,24.11,81500.0,20.0728,20.0895,20.0645,20.0645,81500.0
2013-05-16 12:30:00,24.11,24.11,24.07,24.08,48000.0,20.0645,20.0645,20.0312,20.0396,48000.0
2013-05-16 13:00:00,24.08,24.09,24.07,24.08,93000.0,20.0396,20.0479,20.0312,20.0396,93000.0
2013-05-16 13:30:00,24.08,24.09,24.07,24.08,191000.0,20.0396,20.0479,20.0312,20.0396,191000.0
2013-05-16 14:00:00,24.08,24.12,24.07,24.1,104500.0,20.0396,20.0728,20.0312,20.0562,104500.0
2013-05-16 14:30:00,24.1,24.1,24.05,24.05,78500.0,20.0562,20.0562,20.0146,20.0146,78500.0
2013-05-16 15:00:00,24.05,24.06,23.97,23.98,198500.0,20.0146,20.0229,19.948,19.9563,198500.0
2013-05-16 15:30:00,23.98,23.99,23.94,23.98,603500.0,19.9563,19.9647,19.923,19.9563,603500.0
2013-05-17 09:30:00,24.07,24.13,24.06,24.12,329000.0,20.0312,20.0812,20.0229,20.0728,329000.0
2013-05-17 10:00:00,24.13,24.17,24.12,24.16,358500.0,20.0812,20.1145,20.0728,20.1061,358500.0
2013-05-17 10:30:00,24.16,24.18,24.13,24.13,184000.0,20.1061,20.1228,20.0812,20.0812,184000.0
2013-05-17 11:00:00,24.13,24.14,24.1,24.12,179500.0,20.0812,20.0895,20.0562,20.0728,179500.0
2013-05-17 11:30:00,24.11,24.14,24.11,24.11,155500.0,20.0645,20.0895,20.0645,20.0645,155500.0
2013-05-17 12:00:00,24.11,24.15,24.1,24.15,88000.0,20.0645,20.0978,20.0562,20.0978,88000.0
2013-05-17 12:30:00,24.15,24.16,24.12,24.13,171500.0,20.0978,20.1061,20.0728,20.0812,171500.0
2013-05-17 13:00:00,24.13,24.14,24.12,24.14,117000.0,20.0812,20.0895,20.0728,20.0895,117000.0
2013-05-17 13:30:00,24.14,24.14,24.13,24.13,36000.0,20.0895,20.0895,20.0812,20.0812,36000.0
2013-05-17 14:00:00,24.13,24.15,24.12,24.14,127500.0,20.0812,20.0978,20.0728,20.0895,127500.0
2013-05-17 14:30:00,24.15,24.19,24.14,24.19,139500.0,20.0978,20.1311,20.0895,20.1311,139500.0
2013-05-17 15:00:00,24.19,24.21,24.18,24.21,138000.0,20.1311,20.1477,20.1228,20.1477,138000.0
2013-05-17 15:30:00,24.21,24.22,24.19,24.21,245500.0,20.1477,20.1561,20.1311,20.1477,245500.0
2013-05-20 09:30:00,24.17,24.25,24.16,24.24,182000.0,20.1145,20.181,20.1061,20.1727,182000.0
2013-05-20 10:00:00,24.24,24.26,24.21,24.21,103500.0,20.1727,20.1894,20.1477,20.1477,103500.0
2013-05-20 10:30:00,24.22,24.26,24.21,24.24,112500.0,20.1561,20.1894,20.1477,20.1727,112500.0
2013-05-20 11:00:00,24.25,24.28,24.25,24.27,103500.0,20.181,20.206,20.181,20.1977,103500.0
2013-05-20 11:30:00,24.28,24.31,24.28,24.3,105500.0,20.206,20.231,20.206,20.2226,105500.0
2013-05-20 12:00:00,24.31,24.31,24.28,24.28,68000.0,20.231,20.231,20.206,20.206,68000.0
2013-05-20 12:30:00,24.28,24.28,24.25,24.27,67000.0,20.206,20.206,20.181,20.1977,67000.0
2013-05-20 13:00:00,24.27,24.28,24.23,24.23,241500.0,20.1977,20.206,20.1644,20.1644,241500.0
2013-05-20 13:30:00,24.23,24.24,24.19,24.21,135500.0,20.1644,20.1727,20.1311,20.1477,135500.0
2013-05-20 14:00:00,24.21,24.23,24.17,24.23,140500.0,20.1477,20.1644,20.1145,20.1644,140500.0
2013-05-20 14:30:00,24.23,24.24,24.2,24.21,227500.0,20.1644,20.1727,20.1394,20.1477,227500.0
2013-05-20 15:00:00,24.21,24.24,24.21,24.23,173000.0,20.1477,20.1727,20.1477,20.1644,173000.0
2013-05-20 15:30:00,24.23,24.24,24.2,24.23,444000.0,20.1644,20.1727,20.1394,20.1644,444000.0
2013-05-21 09:30:00,24.24,24.3,24.23,24.29,217500.0,20.1727,20.2226,20.1644,20.2143,217500.0
2013-05-21 10:00:00,24.3,24.31,24.21,24.22,121500.0,20.2226,20.231,20.1477,20.1561,121500.0
2013-05-21 10:30:00,24.22,24.22,24.19,24.21,70500.0,20.1561,20.1561,20.1311,20.1477,70500.0
2013-05-21 11:00:00,24.21,24.24,24.2,24.2,204500.0,20.1477,20.1727,20.1394,20.1394,204500.0
2013-05-21 11:30:00,24.21,24.25,24.21,24.24,70500.0,20.1477,20.181,20.1477,20.1727,70500.0
2013-05-21 12:00:00,24.24,24.28,24.24,24.27,1078000.0,20.1727,20.206,20.1727,20.1977,1078000.0
2013-05-21 12:30:00,24.28,24.29,24.26,24.29,94500.0,20.206,20.2143,20.1894,20.2143,94500.0
2013-05-21 13:00:00,24.29,24.33,24.28,24.31,133000.0,20.2143,20.2476,20.206,20.231,133000.0
2013-05-21 13:30:00,24.31,24.32,24.3,24.31,196000.0,20.231,20.2393,20.2226,20.231,196000.0
2013-05-21 14:00:00,24.31,24.34,24.3,24.31,126500.0,20.231,20.2559,20.2226,20.231,126500.0
2013-05-21 14:30:00,24.3,24.32,24.28,24.31,71500.0,20.2226,20.2393,20.206,20.231,71500.0
2013-05-21 15:00:00,24.31,24.32,24.29,24.29,235000.0,20.231,20.2393,20.2143,20.2143,235000.0
2013-05-21 15:30:00,24.29,24.31,24.26,24.27,276000.0,20.2143,20.231,20.1894,20.1977,276000.0
2013-05-22 09:30:00,24.3,24.31,24.26,24.29,522000.0,20.2226,20.231,20.1894,20.2143,522000.0
2013-05-22 10:00:00,24.3,24.47,24.3,24.46,245000.0,20.2226,20.3641,20.2226,20.3558,245000.0
2013-05-22 10:30:00,24.45,24.45,24.3,24.33,634000.0,20.3475,20.3475,20.2226,20.2476,634000.0
2013-05-22 11:00:00,24.33,24.37,24.31,24.37,278500.0,20.2476,20.2809,20.231,20.2809,278500.0
2013-05-22 11:30:00,24.38,24.4,24.34,24.36,184500.0,20.2892,20.3059,20.2559,20.2726,184500.0
2013-05-22 12:00:00,24.36,24.37,24.31,24.31,102500.0,20.2726,20.2809,20.231,20.231,102500.0
2013-05-22 12:30:00,24.31,24.33,24.27,24.32,117000.0,20.231,20.2476,20.1977,20.2393,117000.0
2013-05-22 13:00:00,24.32,24.33,24.17,24.18,171500.0,20.2393,20.2476,20.1145,20.1228,171500.0
2013-05-22 13:30:00,24.17,24.17,24.08,24.11,348000.0,20.1145,20.1145,20.0396,20.0645,348000.0
2013-05-22 14:00:00,24.13,24.14,23.92,23.94,805500.0,20.0812,20.0895,19.9064,19.923,805500.0
2013-05-22 14:30:00,23.94,23.95,23.88,23.95,533500.0,19.923,19.9314,19.8731,19.9314,533500.0
2013-05-22 15:00:00,23.95,23.95,23.76,23.77,513500.0,19.9314,19.9314,19.7732,19.7816,513500.0
2013-05-22 15:30:00,23.77,23.87,23.75,23.86,568500.0,19.7816,19.8648,19.7649,19.8565,568500.0
2013-05-23 09:30:00,23.59,23.65,23.54,23.57,583500.0,19.6318,19.6817,19.5902,19.6151,583500.0
2013-05-23 10:00:00,23.58,23.72,23.57,23.69,221500.0,19.6234,19.74,19.6151,19.715,221500.0
2013-05-23 10:30:00,23.69,23.71,23.61,23.64,106500.0,19.715,19.7316,19.6484,19.6734,106500.0
2013-05-23 11:00:00,23.64,23.75,23.64,23.74,128000.0,19.6734,19.7649,19.6734,19.7566,128000.0
2013-05-23 11:30:00,23.73,23.77,23.72,23.74,112500.0,19.7483,19.7816,19.74,19.7566,112500.0
2013-05-23 12:00:00,23.75,23.82,23.75,23.8,88000.0,19.7649,19.8232,19.7649,19.8065,88000.0
2013-05-23 12:30:00,23.79,23.79,23.74,23.78,147500.0,19.7982,19.7982,19.7566,19.7899,147500.0
2013-05-23 13:00:00,23.78,23.79,23.75,23.76,63000.0,19.7899,19.7982,19.7649,19.7732,63000.0
2013-05-23 13:30:00,23.76,23.83,23.76,23.83,126000.0,19.7732,19.8315,19.7732,19.8315,126000.0
2013-05-23 14:00:00,23.83,23.84,23.81,23.83,183000.0,19.8315,19.8398,19.8149,19.8315,183000.0
2013-05-23 14:30:00,23.81,23.85,23.79,23.82,249500.0,19.8149,19.8481,19.7982,19.8232,249500.0
2013-05-23 15:00:00,23.82,23.84,23.79,23.81,278500.0,19.8232,19.8398,19.7982,19.8149,278500.0
2013-05-23 15:30:00,23.81,23.84,23.79,23.84,501500.0,19.8149,19.8398,19.7982,19.8398,501500.0
2013-05-24 09:30:00,23.71,23.72,23.6,23.6,541000.0,19.7316,19.74,19.6401,19.6401,541000.0
2013-05-24 10:00:00,23.6,23.6,23.54,23.57,247500.0,19.6401,19.6401,19.5902,19.6151,247500.0
2013-05-24 10:30:00,23.57,23.64,23.57,23.61,264000.0,19.6151,19.6734,19.6151,19.6484,264000.0
2013-05-24 11:00:00,23.62,23.63,23.59,23.61,327500.0,19.6567,19.6651,19.6318,19.6484,327500.0
2013-05-24 11:30:00,23.6,23.67,23.6,23.64,151500.0,19.6401,19.6983,19.6401,19.6734,151500.0
2013-05-24 12:00:00,23.65,23.69,23.64,23.69,109000.0,19.6817,19.715,19.6734,19.715,109000.0
2013-05-24 12:30:00,23.68,23.69,23.64,23.66,135000.0,19.7067,19.715,19.6734,19.69,135000.0
2013-05-24 13:00:00,23.67,23.73,23.67,23.73,99000.0,19.6983,19.7483,19.6983,19.7483,99000.0
2013-05-24 13:30:00,23.73,23.73,23.7,23.72,144500.0,19.7483,19.7483,19.7233,19.74,144500.0
2013-05-24 14:00:00,23.72,23.76,23.71,23.73,144500.0,19.74,19.7732,19.7316,19.7483,144500.0
2013-05-24 14:30:00,23.73,23.75,23.71,23.74,191500.0,19.7483,19.7649,19.7316,19.7566,191500.0
2013-05-24 15:00:00,23.73,23.76,23.72,23.73,933500.0,19.7483,19.7732,19.74,19.7483,933500.0
2013-05-24 15:30:00,23.73,23.75,23.7,23.74,353500.0,19.7483,19.7649,19.7233,19.7566,353500.0
2013-05-28 09:30:00,24.05,24.11,23.99,24.1,688000.0,20.0146,20.0645,19.9647,20.0562,688000.0
2013-05-28 10:00:00,24.1,24.15,24.1,24.13,109500.0,20.0562,20.0978,20.0562,20.0812,109500.0
2013-05-28 10:30:00,24.13,24.13,24.07,24.08,109500.0,20.0812,20.0812,20.0312,20.0396,109500.0
2013-05-28 11:00:00,24.07,24.07,24.03,24.05,175000.0,20.0312,20.0312,19.9979,20.0146,175000.0
2013-05-28 11:30:00,24.04,24.05,23.96,23.96,119500.0,20.0063,20.0146,19.9397,19.9397,119500.0
2013-05-28 12:00:00,23.95,24.01,23.95,23.98,47500.0,19.9314,19.9813,19.9314,19.9563,47500.0
2013-05-28 12:30:00,23.99,24.01,23.97,23.98,76000.0,19.9647,19.9813,19.948,19.9563,76000.0
2013-05-28 13:00:00,23.99,24.01,23.96,23.98,120500.0,19.9647,19.9813,19.9397,19.9563,120500.0
2013-05-28 13:30:00,23.98,23.98,23.88,23.88,143000.0,19.9563,19.9563,19.8731,19.8731,143000.0
2013-05-28 14:00:00,23.88,23.88,23.81,23.84,208000.0,19.8731,19.8731,19.8149,19.8398,208000.0
2013-05-28 14:30:00,23.83,23.88,23.8,23.86,158500.0,19.8315,19.8731,19.8065,19.8565,158500.0
2013-05-28 15:00:00,23.87,23.9,23.85,23.89,151000.0,19.8648,19.8898,19.8481,19.8814,151000.0
2013-05-28 15:30:00,23.89,23.96,23.89,23.92,383500.0,19.8814,19.9397,19.8814,19.9064,383500.0
2013-05-29 09:30:00,23.8,23.82,23.7,23.75,384500.0,19.8065,19.8232,19.7233,19.7649,384500.0
2013-05-29 10:00:00,23.74,23.79,23.7,23.71,254500.0,19.7566,19.7982,19.7233,19.7316,254500.0
2013-05-29 10:30:00,23.7,23.71,23.57,23.57,297000.0,19.7233,19.7316,19.6151,19.6151,297000.0
2013-05-29 11:00:00,23.57,23.64,23.53,23.64,293500.0,19.6151,19.6734,19.5818,19.6734,293500.0
2013-05-29 11:30:00,23.64,23.67,23.61,23.67,153500.0,19.6734,19.6983,19.6484,19.6983,153500.0
2013-05-29 12:00:00,23.67,23.68,23.64,23.66,148500.0,19.6983,19.7067,19.6734,19.69,148500.0
2013-05-29 12:30:00,23.66,23.67,23.6,23.6,197000.0,19.69,19.6983,19.6401,19.6401,197000.0
2013-05-29 13:00:00,23.61,23.67,23.6,23.67,196000.0,19.6484,19.6983,19.6401,19.6983,196000.0
2013-05-29 13:30:00,23.67,23.79,23.66,23.78,372000.0,19.6983,19.7982,19.69,19.7899,372000.0
2013-05-29 14:00:00,23.78,23.8,23.74,23.75,172500.0,19.7899,19.8065,19.7566,19.7649,172500.0
2013-05-29 14:30:00,23.74,23.77,23.73,23.75,279500.0,19.7566,19.7816,19.7483,19.7649,279500.0
2013-05-29 15:00:00,23.73,23.77,23.72,23.77,313500.0,19.7483,19.7816,19.74,19.7816,313500.0
2013-05-29 15:30:00,23.77,23.78,23.71,23.73,526500.0,19.7816,19.7899,19.7316,19.7483,526500.0
2013-05-30 09:30:00,23.79,23.93,23.76,23.9,567500.0,19.7982,19.9147,19.7732,19.8898,567500.0
2013-05-30 10:00:00,23.9,23.91,23.81,23.81,307000.0,19.8898,19.8981,19.8149,19.8149,307000.0
2013-05-30 10:30:00,23.82,23.88,23.82,23.86,178000.0,19.8232,19.8731,19.8232,19.8565,178000.0
2013-05-30 11:00:00,23.87,23.87,23.8,23.82,252000.0,19.8648,19.8648,19.8065,19.8232,252000.0
2013-05-30 11:30:00,23.84,23.88,23.84,23.87,71500.0,19.8398,19.8731,19.8398,19.8648,71500.0
2013-05-30 12:00:00,23.87,23.9,23.84,23.86,176000.0,19.8648,19.8898,19.8398,19.8565,176000.0
2013-05-30 12:30:00,23.86,23.86,23.82,23.86,142000.0,19.8565,19.8565,19.8232,19.8565,142000.0
2013-05-30 13:00:00,23.86,23.88,23.84,23.88,90000.0,19.8565,19.8731,19.8398,19.8731,90000.0
2013-05-30 13:30:00,23.88,23.92,23.87,23.91,116000.0,19.8731,19.9064,19.8648,19.8981,116000.0
2013-05-30 14:00:00,23.91,23.93,23.9,23.92,153000.0,19.8981,19.9147,19.8898,19.9064,153000.0
2013-05-30 14:30:00,23.93,23.96,23.91,23.94,242000.0,19.9147,19.9397,19.8981,19.923,242000.0
2013-05-30 15:00:00,23.94,23.95,23.91,23.91,156000.0,19.923,19.9314,19.8981,19.8981,156000.0
2013-05-30 15:30:00,23.9,23.92,23.87,23.9,612000.0,19.8898,19.9064,19.8648,19.8898,612000.0
2013-05-31 09:30:00,23.8,23.91,23.74,23.88,494000.0,19.8065,19.8981,19.7566,19.8731,494000.0
2013-05-31 10:00:00,23.89,23.91,23.84,23.88,182000.0,19.8814,19.8981,19.8398,19.8731,182000.0
2013-05-31 10:30:00,23.87,23.91,23.87,23.9,418000.0,19.8648,19.8981,19.8648,19.8898,418000.0
2013-05-31 11:00:00,23.91,24.01,23.9,23.96,472000.0,19.8981,19.9813,19.8898,19.9397,472000.0
2013-05-31 11:30:00,23.96,24.01,23.96,23.97,211000.0,19.9397,19.9813,19.9397,19.948,211000.0
2013-05-31 12:00:00,23.97,23.97,23.93,23.95,71000.0,19.948,19.948,19.9147,19.9314,71000.0
2013-05-31 12:30:00,23.94,23.96,23.93,23.94,175000.0,19.923,19.9397,19.9147,19.923,175000.0
2013-05-31 13:00:00,23.94,23.96,23.93,23.95,113000.0,19.923,19.9397,19.9147,19.9314,113000.0
2013-05-31 13:30:00,23.95,23.95,23.9,23.92,181000.0,19.9314,19.9314,19.8898,19.9064,181000.0
2013-05-31 14:00:00,23.93,23.93,23.88,23.89,1501000.0,19.9147,19.9147,19.8731,19.8814,1501000.0
2013-05-31 14:30:00,23.88,23.88,23.76,23.77,273000.0,19.8731,19.8731,19.7732,19.7816,273000.0
2013-05-31 15:00:00,23.76,23.84,23.76,23.81,179000.0,19.7732,19.8398,19.7732,19.8149,179000.0
2013-05-31 15:30:00,23.81,23.81,23.68,23.68,912000.0,19.8149,19.8149,19.7067,19.7067,912000.0
2013-06-03 09:30:00,23.7,23.71,23.54,23.57,658000.0,19.7233,19.7316,19.5902,19.6151,658000.0
2013-06-03 10:00:00,23.57,23.73,23.51,23.64,580000.0,19.6151,19.7483,19.5652,19.6734,580000.0
2013-06-03 10:30:00,23.64,23.64,23.48,23.52,400000.0,19.6734,19.6734,19.5402,19.5735,400000.0
2013-06-03 11:00:00,23.53,23.53,23.4,23.41,544000.0,19.5818,19.5818,19.4737,19.482,544000.0
2013-06-03 11:30:00,23.4,23.48,23.39,23.46,492500.0,19.4737,19.5402,19.4653,19.5236,492500.0
2013-06-03 12:00:00,23.46,23.5,23.44,23.45,339500.0,19.5236,19.5569,19.5069,19.5153,339500.0
2013-06-03 12:30:00,23.46,23.47,23.42,23.45,287000.0,19.5236,19.5319,19.4903,19.5153,287000.0
2013-06-03 13:00:00,23.46,23.48,23.43,23.45,266000.0,19.5236,19.5402,19.4986,19.5153,266000.0
2013-06-03 13:30:00,23.46,23.5,23.43,23.48,347500.0,19.5236,19.5569,19.4986,19.5402,347500.0
2013-06-03 14:00:00,23.48,23.55,23.46,23.52,286000.0,19.5402,19.5985,19.5236,19.5735,286000.0
2013-06-03 14:30:00,23.51,23.58,23.48,23.55,421500.0,19.5652,19.6234,19.5402,19.5985,421500.0
2013-06-03 15:00:00,23.55,23.58,23.53,23.55,311000.0,19.5985,19.6234,19.5818,19.5985,311000.0
2013-06-03 15:30:00,23.55,23.63,23.55,23.61,425000.0,19.5985,19.6651,19.5985,19.6484,425000.0
2013-06-04 09:30:00,23.63,23.75,23.59,23.67,367500.0,19.6651,19.7649,19.6318,19.6983,367500.0
2013-06-04 10:00:00,23.68,23.68,23.6,23.67,105500.0,19.7067,19.7067,19.6401,19.6983,105500.0
2013-06-04 10:30:00,23.67,23.71,23.57,23.58,220500.0,19.6983,19.7316,19.6151,19.6234,220500.0
2013-06-04 11:00:00,23.57,23.62,23.54,23.61,242000.0,19.6151,19.6567,19.5902,19.6484,242000.0
2013-06-04 11:30:00,23.6,23.64,23.54,23.61,221000.0,19.6401,19.6734,19.5902,19.6484,221000.0
2013-06-04 12:00:00,23.58,23.58,23.5,23.5,241500.0,19.6234,19.6234,19.5569,19.5569,241500.0
2013-06-04 12:30:00,23.5,23.54,23.49,23.52,198000.0,19.5569,19.5902,19.5486,19.5735,198000.0
2013-06-04 13:00:00,23.5,23.55,23.44,23.44,116000.0,19.5569,19.5985,19.5069,19.5069,116000.0
2013-06-04 13:30:00,23.44,23.45,23.39,23.4,223000.0,19.5069,19.5153,19.4653,19.4737,223000.0
2013-06-04 14:00:00,23.4,23.4,23.32,23.38,395000.0,19.4737,19.4737,19.4071,19.457,395000.0
2013-06-04 14:30:00,23.39,23.48,23.39,23.44,451000.0,19.4653,19.5402,19.4653,19.5069,451000.0
2013-06-04 15:00:00,23.43,23.47,23.39,23.42,408000.0,19.4986,19.5319,19.4653,19.4903,408000.0
2013-06-04 15:30:00,23.42,23.52,23.42,23.43,590500.0,19.4903,19.5735,19.4903,19.4986,590500.0
2013-06-05 09:30:00,23.38,23.42,23.34,23.34,208500.0,19.457,19.4903,19.4237,19.4237,208500.0
2013-06-05 10:00:00,23.34,23.42,23.26,23.37,581500.0,19.4237,19.4903,19.3571,19.4487,581500.0
2013-06-05 10:30:00,23.36,23.36,23.27,23.29,179500.0,19.4404,19.4404,19.3655,19.3821,179500.0
2013-06-05 11:00:00,23.28,23.28,23.22,23.25,208500.0,19.3738,19.3738,19.3239,19.3488,208500.0
2013-06-05 11:30:00,23.26,23.28,23.19,23.2,251000.0,19.3571,19.3738,19.2989,19.3072,251000.0
2013-06-05 12:00:00,23.2,23.2,23.15,23.18,330500.0,19.3072,19.3072,19.2656,19.2906,330500.0
2013-06-05 12:30:00,23.18,23.18,23.12,23.15,207000.0,19.2906,19.2906,19.2406,19.2656,207000.0
2013-06-05 13:00:00,23.13,23.24,23.12,23.22,411500.0,19.249,19.3405,19.2406,19.3239,411500.0
2013-06-05 13:30:00,23.22,23.26,23.21,23.22,257500.0,19.3239,19.3571,19.3155,19.3239,257500.0
2013-06-05 14:00:00,23.22,23.24,23.14,23.14,313000.0,19.3239,19.3405,19.2573,19.2573,313000.0
2013-06-05 14:30:00,23.13,23.24,23.11,23.19,275500.0,19.249,19.3405,19.2323,19.2989,275500.0
2013-06-05 15:00:00,23.2,23.21,23.13,23.21,316000.0,19.3072,19.3155,19.249,19.3155,316000.0
2013-06-05 15:30:00,23.2,23.22,23.12,23.13,418000.0,19.3072,19.3239,19.2406,19.249,418000.0
2013-06-06 09:30:00,23.12,23.28,23.1,23.28,387000.0,19.2406,19.3738,19.224,19.3738,387000.0
2013-06-06 10:00:00,23.29,23.32,23.16,23.2,205000.0,19.3821,19.4071,19.2739,19.3072,205000.0
2013-06-06 10:30:00,23.2,23.26,23.17,23.25,228500.0,19.3072,19.3571,19.2822,19.3488,228500.0
2013-06-06 11:00:00,23.25,23.26,23.22,23.25,388500.0,19.3488,19.3571,19.3239,19.3488,388500.0
2013-06-06 11:30:00,23.25,23.29,23.19,23.21,334500.0,19.3488,19.3821,19.2989,19.3155,334500.0
2013-06-06 12:00:00,23.2,23.22,23.07,23.09,180500.0,19.3072,19.3239,19.199,19.2157,180500.0
2013-06-06 12:30:00,23.11,23.18,23.1,23.14,494000.0,19.2323,19.2906,19.224,19.2573,494000.0
2013-06-06 13:00:00,23.15,23.25,23.14,23.18,259000.0,19.2656,19.3488,19.2573,19.2906,259000.0
2013-06-06 13:30:00,23.18,23.27,23.18,23.24,146000.0,19.2906,19.3655,19.2906,19.3405,146000.0
2013-06-06 14:00:00,23.24,23.29,23.2,23.28,192500.0,19.3405,19.3821,19.3072,19.3738,192500.0
2013-06-06 14:30:00,23.29,23.33,23.26,23.29,211500.0,19.3821,19.4154,19.3571,19.3821,211500.0
2013-06-06 15:00:00,23.29,23.32,23.26,23.31,217500.0,19.3821,19.4071,19.3571,19.3988,217500.0
2013-06-06 15:30:00,23.32,23.41,23.31,23.4,602500.0,19.4071,19.482,19.3988,19.4737,602500.0
2013-06-07 09:30:00,23.53,23.55,23.35,23.45,2328000.0,19.5818,19.5985,19.432,19.5153,2328000.0
2013-06-07 10:00:00,23.46,23.59,23.45,23.57,315000.0,19.5236,19.6318,19.5153,19.6151,315000.0
2013-06-07 10:30:00,23.57,23.58,23.53,23.54,323500.0,19.6151,19.6234,19.5818,19.5902,323500.0
2013-06-07 11:00:00,23.54,23.61,23.53,23.6,172000.0,19.5902,19.6484,19.5818,19.6401,172000.0
2013-06-07 11:30:00,23.6,23.61,23.56,23.6,169500.0,19.6401,19.6484,19.6068,19.6401,169500.0
2013-06-07 12:00:00,23.59,23.59,23.56,23.58,410500.0,19.6318,19.6318,19.6068,19.6234,410500.0
2013-06-07 12:30:00,23.58,23.58,23.53,23.55,79000.0,19.6234,19.6234,19.5818,19.5985,79000.0
2013-06-07 13:00:00,23.55,23.58,23.55,23.55,51500.0,19.5985,19.6234,19.5985,19.5985,51500.0
2013-06-07 13:30:00,23.55,23.58,23.54,23.55,84000.0,19.5985,19.6234,19.5902,19.5985,84000.0
2013-06-07 14:00:00,23.53,23.55,23.47,23.51,102500.0,19.5818,19.5985,19.5319,19.5652,102500.0
2013-06-07 14:30:00,23.5,23.58,23.49,23.57,218000.0,19.5569,19.6234,19.5486,19.6151,218000.0
2013-06-07 15:00:00,23.57,23.59,23.55,23.57,226500.0,19.6151,19.6318,19.5985,19.6151,226500.0
2013-06-07 15:30:00,23.57,23.65,23.56,23.62,232500.0,19.6151,19.6817,19.6068,19.6567,232500.0
2013-06-10 09:30:00,23.73,23.73,23.51,23.55,539500.0,19.7483,19.7483,19.5652,19.5985,539500.0
2013-06-10 10:00:00,23.56,23.62,23.51,23.62,180500.0,19.6068,19.6567,19.5652,19.6567,180500.0
2013-06-10 10:30:00,23.62,23.67,23.59,23.6,96000.0,19.6567,19.6983,19.6318,19.6401,96000.0
2013-06-10 11:00:00,23.6,23.65,23.6,23.64,166000.0,19.6401,19.6817,19.6401,19.6734,166000.0
2013-06-10 11:30:00,23.63,23.67,23.62,23.64,220500.0,19.6651,19.6983,19.6567,19.6734,220500.0
2013-06-10 12:00:00,23.64,23.68,23.64,23.66,109000.0,19.6734,19.7067,19.6734,19.69,109000.0
2013-06-10 12:30:00,23.66,23.66,23.58,23.61,158500.0,19.69,19.69,19.6234,19.6484,158500.0
2013-06-10 13:00:00,23.61,23.63,23.58,23.61,84000.0,19.6484,19.6651,19.6234,19.6484,84000.0
2013-06-10 13:30:00,23.61,23.63,23.58,23.61,74000.0,19.6484,19.6651,19.6234,19.6484,74000.0
2013-06-10 14:00:00,23.61,23.62,23.57,23.61,88000.0,19.6484,19.6567,19.6151,19.6484,88000.0
2013-06-10 14:30:00,23.61,23.64,23.59,23.64,125500.0,19.6484,19.6734,19.6318,19.6734,125500.0
2013-06-10 15:00:00,23.64,23.64,23.62,23.64,123500.0,19.6734,19.6734,19.6567,19.6734,123500.0
2013-06-10 15:30:00,23.63,23.65,23.6,23.64,745500.0,19.6651,19.6817,19.6401,19.6734,745500.0
2013-06-11 09:30:00,23.4,23.42,23.23,23.4,688000.0,19.4737,19.4903,19.3322,19.4737,688000.0
2013-06-11 10:00:00,23.38,23.44,23.32,23.43,167000.0,19.457,19.5069,19.4071,19.4986,167000.0
2013-06-11 10:30:00,23.42,23.51,23.42,23.47,111500.0,19.4903,19.5652,19.4903,19.5319,111500.0
2013-06-11 11:00:00,23.48,23.55,23.45,23.55,144500.0,19.5402,19.5985,19.5153,19.5985,144500.0
2013-06-11 11:30:00,23.56,23.57,23.51,23.52,195000.0,19.6068,19.6151,19.5652,19.5735,195000.0
2013-06-11 12:00:00,23.52,23.55,23.5,23.51,85500.0,19.5735,19.5985,19.5569,19.5652,85500.0
2013-06-11 12:30:00,23.51,23.53,23.49,23.51,105500.0,19.5652,19.5818,19.5486,19.5652,105500.0
2013-06-11 13:00:00,23.51,23.54,23.47,23.47,71500.0,19.5652,19.5902,19.5319,19.5319,71500.0
2013-06-11 13:30:00,23.45,23.45,23.38,23.38,139500.0,19.5153,19.5153,19.457,19.457,139500.0
2013-06-11 14:00:00,23.37,23.42,23.36,23.42,135000.0,19.4487,19.4903,19.4404,19.4903,135000.0
2013-06-11 14:30:00,23.42,23.45,23.39,23.45,143500.0,19.4903,19.5153,19.4653,19.5153,143500.0
2013-06-11 15:00:00,23.45,23.47,23.41,23.42,197000.0,19.5153,19.5319,19.482,19.4903,197000.0
2013-06-11 15:30:00,23.42,23.42,23.35,23.36,341500.0,19.4903,19.4903,19.432,19.4404,341500.0
2013-06-12 09:30:00,23.5,23.54,23.41,23.45,383500.0,19.5569,19.5902,19.482,19.5153,383500.0
2013-06-12 10:00:00,23.44,23.44,23.36,23.4,669000.0,19.5069,19.5069,19.4404,19.4737,669000.0
2013-06-12 10:30:00,23.4,23.42,23.31,23.32,626000.0,19.4737,19.4903,19.3988,19.4071,626000.0
2013-06-12 11:00:00,23.32,23.34,23.27,23.29,324500.0,19.4071,19.4237,19.3655,19.3821,324500.0
2013-06-12 11:30:00,23.29,23.33,23.23,23.23,226500.0,19.3821,19.4154,19.3322,19.3322,226500.0
2013-06-12 12:00:00,23.23,23.26,23.2,23.23,230000.0,19.3322,19.3571,19.3072,19.3322,230000.0
2013-06-12 12:30:00,23.23,23.25,23.19,23.25,207000.0,19.3322,19.3488,19.2989,19.3488,207000.0
2013-06-12 13:00:00,23.25,23.28,23.24,23.28,124000.0,19.3488,19.3738,19.3405,19.3738,124000.0
2013-06-12 13:30:00,23.28,23.3,23.23,23.28,143000.0,19.3738,19.3904,19.3322,19.3738,143000.0
2013-06-12 14:00:00,23.27,23.27,23.18,23.18,175000.0,19.3655,19.3655,19.2906,19.2906,175000.0
2013-06-12 14:30:00,23.18,23.2,23.16,23.16,219500.0,19.2906,19.3072,19.2739,19.2739,219500.0
2013-06-12 15:00:00,23.17,23.17,23.09,23.13,266000.0,19.2822,19.2822,19.2157,19.249,266000.0
2013-06-12 15:30:00,23.13,23.16,23.09,23.13,254000.0,19.249,19.2739,19.2157,19.249,254000.0
2013-06-13 09:30:00,23.11,23.17,23.07,23.17,1501000.0,19.2323,19.2822,19.199,19.2822,1501000.0
2013-06-13 10:00:00,23.17,23.21,23.14,23.2,489500.0,19.2822,19.3155,19.2573,19.3072,489500.0
2013-06-13 10:30:00,23.2,23.27,23.2,23.24,295000.0,19.3072,19.3655,19.3072,19.3405,295000.0
2013-06-13 11:00:00,23.24,23.27,23.22,23.25,246000.0,19.3405,19.3655,19.3239,19.3488,246000.0
2013-06-13 11:30:00,23.25,23.3,23.24,23.3,295000.0,19.3488,19.3904,19.3405,19.3904,295000.0
2013-06-13 12:00:00,23.3,23.31,23.29,23.3,90500.0,19.3904,19.3988,19.3821,19.3904,90500.0
2013-06-13 12:30:00,23.3,23.39,23.3,23.39,239500.0,19.3904,19.4653,19.3904,19.4653,239500.0
2013-06-13 13:00:00,23.39,23.41,23.36,23.39,197500.0,19.4653,19.482,19.4404,19.4653,197500.0
2013-06-13 13:30:00,23.4,23.41,23.37,23.4,232000.0,19.4737,19.482,19.4487,19.4737,232000.0
2013-06-13 14:00:00,23.4,23.48,23.4,23.46,157500.0,19.4737,19.5402,19.4737,19.5236,157500.0
2013-06-13 14:30:00,23.46,23.49,23.46,23.49,339500.0,19.5236,19.5486,19.5236,19.5486,339500.0
2013-06-13 15:00:00,23.49,23.54,23.49,23.52,251000.0,19.5486,19.5902,19.5486,19.5735,251000.0
2013-06-13 15:30:00,23.52,23.59,23.51,23.55,412500.0,19.5735,19.6318,19.5652,19.5985,412500.0
2013-06-14 09:30:00,23.54,23.63,23.48,23.63,508000.0,19.5902,19.6651,19.5402,19.6651,508000.0
2013-06-14 10:00:00,23.64,23.65,23.56,23.56,300000.0,19.6734,19.6817,19.6068,19.6068,300000.0
2013-06-14 10:30:00,23.57,23.59,23.48,23.49,238500.0,19.6151,19.6318,19.5402,19.5486,238500.0
2013-06-14 11:00:00,23.48,23.54,23.46,23.54,323500.0,19.5402,19.5902,19.5236,19.5902,323500.0
2013-06-14 11:30:00,23.54,23.55,23.49,23.54,280000.0,19.5902,19.5985,19.5486,19.5902,280000.0
2013-06-14 12:00:00,23.53,23.55,23.5,23.53,237500.0,19.5818,19.5985,19.5569,19.5818,237500.0
2013-06-14 12:30:00,23.54,23.54,23.47,23.49,208500.0,19.5902,19.5902,19.5319,19.5486,208500.0
2013-06-14 13:00:00,23.47,23.48,23.41,23.41,104500.0,19.5319,19.5402,19.482,19.482,104500.0
2013-06-14 13:30:00,23.41,23.45,23.41,23.43,97500.0,19.482,19.5153,19.482,19.4986,97500.0
2013-06-14 14:00:00,23.43,23.52,23.41,23.49,136000.0,19.4986,19.5735,19.482,19.5486,136000.0
2013-06-14 14:30:00,23.49,23.52,23.46,23.47,117500.0,19.5486,19.5735,19.5236,19.5319,117500.0
2013-06-14 15:00:00,23.47,23.53,23.47,23.49,182000.0,19.5319,19.5818,19.5319,19.5486,182000.0
2013-06-14 15:30:00,23.5,23.51,23.44,23.47,412500.0,19.5569,19.5652,19.5069,19.5319,412500.0
2013-06-17 09:30:00,23.65,23.68,23.6,23.66,390000.0,19.6817,19.7067,19.6401,19.69,390000.0
2013-06-17 10:00:00,23.66,23.68,23.62,23.65,301500.0,19.69,19.7067,19.6567,19.6817,301500.0
2013-06-17 10:30:00,23.65,23.65,23.58,23.64,144000.0,19.6817,19.6817,19.6234,19.6734,144000.0
2013-06-17 11:00:00,23.65,23.66,23.61,23.62,133500.0,19.6817,19.69,19.6484,19.6567,133500.0
2013-06-17 11:30:00,23.62,23.63,23.61,23.62,481000.0,19.6567,19.6651,19.6484,19.6567,481000.0
2013-06-17 12:00:00,23.61,23.63,23.6,23.6,368500.0,19.6484,19.6651,19.6401,19.6401,368500.0
2013-06-17 12:30:00,23.61,23.66,23.61,23.64,226500.0,19.6484,19.69,19.6484,19.6734,226500.0
2013-06-17 13:00:00,23.64,23.65,23.61,23.65,63500.0,19.6734,19.6817,19.6484,19.6817,63500.0
2013-06-17 13:30:00,23.64,23.67,23.64,23.66,66000.0,19.6734,19.6983,19.6734,19.69,66000.0
2013-06-17 14:00:00,23.66,23.66,23.54,23.56,132500.0,19.69,19.69,19.5902,19.6068,132500.0
2013-06-17 14:30:00,23.57,23.6,23.49,23.51,419500.0,19.6151,19.6401,19.5486,19.5652,419500.0
2013-06-17 15:00:00,23.5,23.55,23.49,23.54,267000.0,19.5569,19.5985,19.5486,19.5902,267000.0
2013-06-17 15:30:00,23.55,23.62,23.54,23.6,738500.0,19.5985,19.6567,19.5902,19.6401,738500.0
2013-06-18 09:30:00,23.62,23.68,23.62,23.63,451000.0,19.6567,19.7067,19.6567,19.6651,451000.0
2013-06-18 10:00:00,23.63,23.69,23.63,23.66,426500.0,19.6651,19.715,19.6651,19.69,426500.0
2013-06-18 10:30:00,23.66,23.71,23.66,23.71,386500.0,19.69,19.7316,19.69,19.7316,386500.0
2013-06-18 11:00:00,23.71,23.73,23.69,23.73,290000.0,19.7316,19.7483,19.715,19.7483,290000.0
2013-06-18 11:30:00,23.73,23.75,23.72,23.72,266500.0,19.7483,19.7649,19.74,19.74,266500.0
2013-06-18 12:00:00,23.72,23.75,23.7,23.74,305000.0,19.74,19.7649,19.7233,19.7566,305000.0
2013-06-18 12:30:00,23.75,23.82,23.75,23.82,304000.0,19.7649,19.8232,19.7649,19.8232,304000.0
2013-06-18 13:00:00,23.82,23.82,23.77,23.8,164500.0,19.8232,19.8232,19.7816,19.8065,164500.0
2013-06-18 13:30:00,23.8,23.82,23.77,23.82,232500.0,19.8065,19.8232,19.7816,19.8232,232500.0
2013-06-18 14:00:00,23.82,23.84,23.8,23.82,225000.0,19.8232,19.8398,19.8065,19.8232,225000.0
2013-06-18 14:30:00,23.83,23.84,23.81,23.83,199000.0,19.8315,19.8398,19.8149,19.8315,199000.0
2013-06-18 15:00:00,23.83,23.83,23.79,23.81,295000.0,19.8315,19.8315,19.7982,19.8149,295000.0
2013-06-18 15:30:00,23.81,23.81,23.77,23.79,601000.0,19.8149,19.8149,19.7816,19.7982,601000.0
2013-06-19 09:30:00,23.74,23.8,23.7,23.73,167000.0,19.7566,19.8065,19.7233,19.7483,167000.0
2013-06-19 10:00:00,23.73,23.76,23.71,23.76,123000.0,19.7483,19.7732,19.7316,19.7732,123000.0
2013-06-19 10:30:00,23.74,23.77,23.72,23.73,183000.0,19.7566,19.7816,19.74,19.7483,183000.0
2013-06-19 11:00:00,23.73,23.76,23.72,23.74,123500.0,19.7483,19.7732,19.74,19.7566,123500.0
2013-06-19 11:30:00,23.74,23.74,23.7,23.7,78000.0,19.7566,19.7566,19.7233,19.7233,78000.0
2013-06-19 12:00:00,23.69,23.72,23.69,23.72,73000.0,19.715,19.74,19.715,19.74,73000.0
2013-06-19 12:30:00,23.71,23.73,23.7,23.71,94000.0,19.7316,19.7483,19.7233,19.7316,94000.0
2013-06-19 13:00:00,23.71,23.73,23.7,23.72,336000.0,19.7316,19.7483,19.7233,19.74,336000.0
2013-06-19 13:30:00,23.72,23.73,23.71,23.73,93500.0,19.74,19.7483,19.7316,19.7483,93500.0
2013-06-19 14:00:00,23.74,23.76,23.62,23.68,305000.0,19.7566,19.7732,19.6567,19.7067,305000.0
2013-06-19 14:30:00,23.68,23.74,23.47,23.48,523500.0,19.7067,19.7566,19.5319,19.5402,523500.0
2013-06-19 15:00:00,23.47,23.58,23.46,23.57,309000.0,19.5319,19.6234,19.5236,19.6151,309000.0
2013-06-19 15:30:00,23.58,23.58,23.45,23.45,377500.0,19.6234,19.6234,19.5153,19.5153,377500.0
2013-06-20 09:30:00,23.16,23.2,23.01,23.05,838000.0,19.2739,19.3072,19.1491,19.1824,838000.0
2013-06-20 10:00:00,23.04,23.13,22.94,23.0,608000.0,19.1741,19.249,19.0908,19.1408,608000.0
2013-06-20 10:30:00,23.0,23.05,22.93,23.03,348500.0,19.1408,19.1824,19.0825,19.1657,348500.0
2013-06-20 11:00:00,23.03,23.03,22.94,22.96,300500.0,19.1657,19.1657,19.0908,19.1075,300500.0
2013-06-20 11:30:00,22.97,23.01,22.95,23.0,279000.0,19.1158,19.1491,19.0992,19.1408,279000.0
2013-06-20 12:00:00,23.0,23.05,23.0,23.04,311000.0,19.1408,19.1824,19.1408,19.1741,311000.0
2013-06-20 12:30:00,23.04,23.07,22.98,22.98,298000.0,19.1741,19.199,19.1241,19.1241,298000.0
2013-06-20 13:00:00,22.98,23.02,22.95,22.98,250000.0,19.1241,19.1574,19.0992,19.1241,250000.0
2013-06-20 13:30:00,22.97,23.01,22.96,23.0,274500.0,19.1158,19.1491,19.1075,19.1408,274500.0
2013-06-20 14:00:00,23.0,23.01,22.88,22.88,373000.0,19.1408,19.1491,19.0409,19.0409,373000.0
2013-06-20 14:30:00,22.89,22.9,22.81,22.82,274000.0,19.0492,19.0575,18.9827,18.991,274000.0
2013-06-20 15:00:00,22.83,22.88,22.79,22.82,360500.0,18.9993,19.0409,18.966,18.991,360500.0
2013-06-20 15:30:00,22.81,22.87,22.77,22.83,760500.0,18.9827,19.0326,18.9494,18.9993,760500.0
2013-06-21 09:30:00,22.87,22.96,22.81,22.83,688500.0,19.0326,19.1075,18.9827,18.9993,688500.0
2013-06-21 10:00:00,22.82,22.87,22.78,22.8,467500.0,18.991,19.0326,18.9577,18.9743,467500.0
2013-06-21 10:30:00,22.78,22.79,22.69,22.76,427500.0,18.9577,18.966,18.8828,18.941,427500.0
2013-06-21 11:00:00,22.76,22.77,22.61,22.61,478000.0,18.941,18.9494,18.8162,18.8162,478000.0
2013-06-21 11:30:00,22.61,22.62,22.56,22.59,409000.0,18.8162,18.8245,18.7746,18.7996,409000.0
2013-06-21 12:00:00,22.6,22.68,22.6,22.63,293500.0,18.8079,18.8745,18.8079,18.8329,293500.0
2013-06-21 12:30:00,22.64,22.78,22.62,22.77,298000.0,18.8412,18.9577,18.8245,18.9494,298000.0
2013-06-21 13:00:00,22.78,22.83,22.72,22.76,1260500.0,18.9577,18.9993,18.9078,18.941,1260500.0
2013-06-21 13:30:00,22.76,22.79,22.69,22.7,1088000.0,18.941,18.966,18.8828,18.8911,1088000.0
2013-06-21 14:00:00,22.7,22.76,22.67,22.75,1024000.0,18.8911,18.941,18.8661,18.9327,1024000.0
2013-06-21 14:30:00,22.77,22.77,22.73,22.77,1053500.0,18.9494,18.9494,18.9161,18.9494,1053500.0
2013-06-21 15:00:00,22.77,22.84,22.75,22.84,298500.0,18.9494,19.0076,18.9327,19.0076,298500.0
2013-06-21 15:30:00,22.85,22.85,22.74,22.76,1055500.0,19.0159,19.0159,18.9244,18.941,1055500.0
2013-06-24 09:30:00,22.5,22.51,22.34,22.39,1197500.0,18.7247,18.733,18.5915,18.6331,1197500.0
2013-06-24 10:00:00,22.39,22.48,22.34,22.43,1466500.0,18.6331,18.708,18.5915,18.6664,1466500.0
2013-06-24 10:30:00,22.42,22.46,22.38,22.42,690000.0,18.6581,18.6914,18.6248,18.6581,690000.0
2013-06-24 11:00:00,22.42,22.44,22.29,22.29,519000.0,18.6581,18.6747,18.5499,18.5499,519000.0
2013-06-24 11:30:00,22.3,22.4,22.3,22.38,269000.0,18.5582,18.6414,18.5582,18.6248,269000.0
2013-06-24 12:00:00,22.4,22.42,22.29,22.34,201000.0,18.6414,18.6581,18.5499,18.5915,201000.0
2013-06-24 12:30:00,22.35,22.4,22.33,22.39,303000.0,18.5998,18.6414,18.5832,18.6331,303000.0
2013-06-24 13:00:00,22.39,22.45,22.36,22.4,363500.0,18.6331,18.6831,18.6082,18.6414,363500.0
2013-06-24 13:30:00,22.42,22.52,22.41,22.52,240500.0,18.6581,18.7413,18.6498,18.7413,240500.0
2013-06-24 14:00:00,22.53,22.64,22.5,22.63,385500.0,18.7496,18.8412,18.7247,18.8329,385500.0
2013-06-24 14:30:00,22.63,22.71,22.62,22.64,381500.0,18.8329,18.8994,18.8245,18.8412,381500.0
2013-06-24 15:00:00,22.63,22.67,22.58,22.59,483500.0,18.8329,18.8661,18.7912,18.7996,483500.0
2013-06-24 15:30:00,22.59,22.65,22.51,22.51,561000.0,18.7996,18.8495,18.733,18.733,561000.0
2013-06-25 09:30:00,22.74,22.76,22.57,22.63,416000.0,18.9244,18.941,18.7829,18.8329,416000.0
2013-06-25 10:00:00,22.63,22.66,22.54,22.64,292000.0,18.8329,18.8578,18.758,18.8412,292000.0
2013-06-25 10:30:00,22.6,22.73,22.59,22.71,197000.0,18.8079,18.9161,18.7996,18.8994,197000.0
2013-06-25 11:00:00,22.71,22.73,22.65,22.67,371000.0,18.8994,18.9161,18.8495,18.8661,371000.0
2013-06-25 11:30:00,22.67,22.71,22.63,22.7,314500.0,18.8661,18.8994,18.8329,18.8911,314500.0
2013-06-25 12:00:00,22.69,22.73,22.68,22.71,264500.0,18.8828,18.9161,18.8745,18.8994,264500.0
2013-06-25 12:30:00,22.71,22.75,22.71,22.72,225500.0,18.8994,18.9327,18.8994,18.9078,225500.0
2013-06-25 13:00:00,22.72,22.74,22.67,22.69,194500.0,18.9078,18.9244,18.8661,18.8828,194500.0
2013-06-25 13:30:00,22.68,22.74,22.67,22.71,237500.0,18.8745,18.9244,18.8661,18.8994,237500.0
2013-06-25 14:00:00,22.71,22.73,22.69,22.72,280000.0,18.8994,18.9161,18.8828,18.9078,280000.0
2013-06-25 14:30:00,22.73,22.78,22.72,22.74,305500.0,18.9161,18.9577,18.9078,18.9244,305500.0
2013-06-25 15:00:00,22.75,22.81,22.74,22.81,376000.0,18.9327,18.9827,18.9244,18.9827,376000.0
2013-06-25 15:30:00,22.81,22.85,22.78,22.79,464000.0,18.9827,19.0159,18.9577,18.966,464000.0
2013-06-26 09:30:00,22.91,22.94,22.88,22.89,597000.0,19.1399,19.165,19.1149,19.1232,597000.0
2013-06-26 10:00:00,22.9,22.91,22.8,22.82,339000.0,19.1316,19.1399,19.048,19.0647,339000.0
2013-06-26 10:30:00,22.81,22.86,22.78,22.81,202500.0,19.0564,19.0981,19.0313,19.0564,202500.0
2013-06-26 11:00:00,22.81,22.84,22.75,22.81,220500.0,19.0564,19.0814,19.0062,19.0564,220500.0
2013-06-26 11:30:00,22.81,22.84,22.8,22.82,212500.0,19.0564,19.0814,19.048,19.0647,212500.0
2013-06-26 12:00:00,22.81,22.89,22.81,22.89,155000.0,19.0564,19.1232,19.0564,19.1232,155000.0
2013-06-26 12:30:00,22.89,22.89,22.85,22.86,174500.0,19.1232,19.1232,19.0898,19.0981,174500.0
2013-06-26 13:00:00,22.86,22.9,22.85,22.9,262500.0,19.0981,19.1316,19.0898,19.1316,262500.0
2013-06-26 13:30:00,22.89,22.9,22.87,22.89,217000.0,19.1232,19.1316,19.1065,19.1232,217000.0
2013-06-26 14:00:00,22.89,22.92,22.86,22.91,226500.0,19.1232,19.1483,19.0981,19.1399,226500.0
2013-06-26 14:30:00,22.91,22.94,22.89,22.92,242000.0,19.1399,19.165,19.1232,19.1483,242000.0
2013-06-26 15:00:00,22.92,22.96,22.92,22.94,324500.0,19.1483,19.1817,19.1483,19.165,324500.0
2013-06-26 15:30:00,22.94,22.95,22.86,22.87,790500.0,19.165,19.1733,19.0981,19.1065,790500.0
2013-06-27 09:30:00,23.02,23.12,23.01,23.1,364000.0,19.2318,19.3154,19.2235,19.2987,364000.0
2013-06-27 10:00:00,23.1,23.14,23.05,23.14,289000.0,19.2987,19.3321,19.2569,19.3321,289000.0
2013-06-27 10:30:00,23.15,23.19,23.15,23.16,428000.0,19.3404,19.3738,19.3404,19.3488,428000.0
2013-06-27 11:00:00,23.16,23.2,23.15,23.16,252000.0,19.3488,19.3822,19.3404,19.3488,252000.0
2013-06-27 11:30:00,23.16,23.2,23.16,23.19,184500.0,19.3488,19.3822,19.3488,19.3738,184500.0
2013-06-27 12:00:00,23.19,23.19,23.14,23.15,250000.0,19.3738,19.3738,19.3321,19.3404,250000.0
2013-06-27 12:30:00,23.15,23.2,23.15,23.19,130000.0,19.3404,19.3822,19.3404,19.3738,130000.0
2013-06-27 13:00:00,23.18,23.22,23.18,23.22,331000.0,19.3655,19.3989,19.3655,19.3989,331000.0
2013-06-27 13:30:00,23.21,23.25,23.21,23.21,243000.0,19.3906,19.424,19.3906,19.3906,243000.0
2013-06-27 14:00:00,23.21,23.22,23.19,23.22,206500.0,19.3906,19.3989,19.3738,19.3989,206500.0
2013-06-27 14:30:00,23.22,23.23,23.19,23.2,261500.0,19.3989,19.4073,19.3738,19.3822,261500.0
2013-06-27 15:00:00,23.21,23.22,23.18,23.22,268500.0,19.3906,19.3989,19.3655,19.3989,268500.0
2013-06-27 15:30:00,23.22,23.22,23.19,23.19,392000.0,19.3989,19.3989,19.3738,19.3738,392000.0
2013-06-28 09:30:00,23.14,23.16,23.07,23.07,361500.0,19.3321,19.3488,19.2736,19.2736,361500.0
2013-06-28 10:00:00,23.06,23.16,23.04,23.16,251000.0,19.2652,19.3488,19.2485,19.3488,251000.0
2013-06-28 10:30:00,23.16,23.24,23.16,23.23,1127500.0,19.3488,19.4156,19.3488,19.4073,1127500.0
2013-06-28 11:00:00,23.23,23.27,23.22,23.22,331500.0,19.4073,19.4407,19.3989,19.3989,331500.0
2013-06-28 11:30:00,23.22,23.25,23.2,23.23,304000.0,19.3989,19.424,19.3822,19.4073,304000.0
2013-06-28 12:00:00,23.22,23.22,23.15,23.2,145500.0,19.3989,19.3989,19.3404,19.3822,145500.0
2013-06-28 12:30:00,23.2,23.21,23.17,23.19,163500.0,19.3822,19.3906,19.3571,19.3738,163500.0
2013-06-28 13:00:00,23.18,23.23,23.17,23.23,230000.0,19.3655,19.4073,19.3571,19.4073,230000.0
2013-06-28 13:30:00,23.22,23.27,23.21,23.26,233500.0,19.3989,19.4407,19.3906,19.4323,233500.0
2013-06-28 14:00:00,23.26,23.28,23.24,23.26,330500.0,19.4323,19.449,19.4156,19.4323,330500.0
2013-06-28 14:30:00,23.26,23.27,23.24,23.27,307500.0,19.4323,19.4407,19.4156,19.4407,307500.0
2013-06-28 15:00:00,23.26,23.26,23.22,23.26,784500.0,19.4323,19.4323,19.3989,19.4323,784500.0
2013-06-28 15:30:00,23.26,23.27,23.12,23.13,997500.0,19.4323,19.4407,19.3154,19.3237,997500.0
2013-07-01 09:30:00,23.31,23.42,23.2,23.36,532500.0,19.4741,19.566,19.3822,19.5159,532500.0
2013-07-01 10:00:00,23.39,23.52,23.39,23.46,131500.0,19.5409,19.6495,19.5409,19.5994,131500.0
2013-07-01 10:30:00,23.46,23.47,23.43,23.43,637000.0,19.5994,19.6078,19.5743,19.5743,637000.0
2013-07-01 11:00:00,23.44,23.49,23.43,23.47,225500.0,19.5827,19.6245,19.5743,19.6078,225500.0
2013-07-01 11:30:00,23.47,23.52,23.43,23.5,674500.0,19.6078,19.6495,19.5743,19.6328,674500.0
2013-07-01 12:00:00,23.51,23.52,23.47,23.47,655000.0,19.6412,19.6495,19.6078,19.6078,655000.0
2013-07-01 12:30:00,23.47,23.51,23.46,23.49,476000.0,19.6078,19.6412,19.5994,19.6245,476000.0
2013-07-01 13:00:00,23.5,23.5,23.47,23.49,238500.0,19.6328,19.6328,19.6078,19.6245,238500.0
2013-07-01 13:30:00,23.49,23.5,23.41,23.42,217000.0,19.6245,19.6328,19.5576,19.566,217000.0
2013-07-01 14:00:00,23.42,23.46,23.4,23.44,465000.0,19.566,19.5994,19.5493,19.5827,465000.0
2013-07-01 14:30:00,23.44,23.45,23.4,23.43,345000.0,19.5827,19.5911,19.5493,19.5743,345000.0
2013-07-01 15:00:00,23.44,23.46,23.4,23.4,250000.0,19.5827,19.5994,19.5493,19.5493,250000.0
2013-07-01 15:30:00,23.4,23.4,23.34,23.4,441500.0,19.5493,19.5493,19.4992,19.5493,441500.0
2013-07-02 09:30:00,23.4,23.56,23.38,23.49,461500.0,19.5493,19.683,19.5326,19.6245,461500.0
2013-07-02 10:00:00,23.49,23.52,23.43,23.49,322500.0,19.6245,19.6495,19.5743,19.6245,322500.0
2013-07-02 10:30:00,23.49,23.54,23.46,23.53,307500.0,19.6245,19.6662,19.5994,19.6579,307500.0
2013-07-02 11:00:00,23.54,23.54,23.49,23.52,272000.0,19.6662,19.6662,19.6245,19.6495,272000.0
2013-07-02 11:30:00,23.53,23.56,23.51,23.54,309500.0,19.6579,19.683,19.6412,19.6662,309500.0
2013-07-02 12:00:00,23.54,23.54,23.46,23.47,180500.0,19.6662,19.6662,19.5994,19.6078,180500.0
2013-07-02 12:30:00,23.47,23.5,23.43,23.46,124000.0,19.6078,19.6328,19.5743,19.5994,124000.0
2013-07-02 13:00:00,23.46,23.46,23.42,23.42,108500.0,19.5994,19.5994,19.566,19.566,108500.0
2013-07-02 13:30:00,23.42,23.43,23.35,23.38,81000.0,19.566,19.5743,19.5075,19.5326,81000.0
2013-07-02 14:00:00,23.37,23.37,23.25,23.25,110000.0,19.5242,19.5242,19.424,19.424,110000.0
2013-07-02 14:30:00,23.25,23.31,23.25,23.29,114000.0,19.424,19.4741,19.424,19.4574,114000.0
2013-07-02 15:00:00,23.3,23.34,23.28,23.29,219000.0,19.4657,19.4992,19.449,19.4574,219000.0
2013-07-02 15:30:00,23.3,23.36,23.28,23.35,397500.0,19.4657,19.5159,19.449,19.5075,397500.0
2013-07-03 09:30:00,23.27,23.36,23.24,23.28,495000.0,19.4407,19.5159,19.4156,19.449,495000.0
2013-07-03 10:00:00,23.27,23.31,23.23,23.3,350500.0,19.4407,19.4741,19.4073,19.4657,350500.0
2013-07-03 10:30:00,23.3,23.31,23.24,23.25,341000.0,19.4657,19.4741,19.4156,19.424,341000.0
2013-07-03 11:00:00,23.25,23.32,23.25,23.29,227000.0,19.424,19.4825,19.424,19.4574,227000.0
2013-07-03 11:30:00,23.3,23.38,23.28,23.38,777500.0,19.4657,19.5326,19.449,19.5326,777500.0
2013-07-03 12:00:00,23.38,23.43,23.37,23.41,203500.0,19.5326,19.5743,19.5242,19.5576,203500.0
2013-07-03 12:30:00,23.41,23.42,23.35,23.37,338500.0,19.5576,19.566,19.5075,19.5242,338500.0
2013-07-05 09:30:00,23.59,23.6,23.44,23.48,681000.0,19.708,19.7164,19.5827,19.6161,681000.0
2013-07-05 10:00:00,23.47,23.49,23.33,23.37,292000.0,19.6078,19.6245,19.4908,19.5242,292000.0
2013-07-05 10:30:00,23.37,23.46,23.36,23.46,384500.0,19.5242,19.5994,19.5159,19.5994,384500.0
2013-07-05 11:00:00,23.45,23.48,23.43,23.43,300000.0,19.5911,19.6161,19.5743,19.5743,300000.0
2013-07-05 11:30:00,23.43,23.49,23.39,23.49,235500.0,19.5743,19.6245,19.5409,19.6245,235500.0
2013-07-05 12:00:00,23.49,23.52,23.48,23.48,316000.0,19.6245,19.6495,19.6161,19.6161,316000.0
2013-07-05 12:30:00,23.49,23.52,23.48,23.51,217000.0,19.6245,19.6495,19.6161,19.6412,217000.0
2013-07-05 13:00:00,23.52,23.54,23.49,23.52,264000.0,19.6495,19.6662,19.6245,19.6495,264000.0
2013-07-05 13:30:00,23.52,23.54,23.51,23.54,239500.0,19.6495,19.6662,19.6412,19.6662,239500.0
2013-07-05 14:00:00,23.54,23.58,23.53,23.57,308500.0,19.6662,19.6997,19.6579,19.6913,308500.0
2013-07-05 14:30:00,23.58,23.61,23.55,23.58,331500.0,19.6997,19.7247,19.6746,19.6997,331500.0
2013-07-05 15:00:00,23.57,23.58,23.52,23.53,291000.0,19.6913,19.6997,19.6495,19.6579,291000.0
2013-07-05 15:30:00,23.54,23.67,23.53,23.67,486500.0,19.6662,19.7749,19.6579,19.7749,486500.0
2013-07-08 09:30:00,23.75,23.79,23.72,23.78,402000.0,19.8417,19.8751,19.8166,19.8668,402000.0
2013-07-08 10:00:00,23.78,23.83,23.75,23.76,363000.0,19.8668,19.9085,19.8417,19.85,363000.0
2013-07-08 10:30:00,23.76,23.81,23.74,23.76,171000.0,19.85,19.8918,19.8333,19.85,171000.0
2013-07-08 11:00:00,23.76,23.79,23.75,23.76,135500.0,19.85,19.8751,19.8417,19.85,135500.0
2013-07-08 11:30:00,23.76,23.76,23.71,23.72,105500.0,19.85,19.85,19.8083,19.8166,105500.0
2013-07-08 12:00:00,23.72,23.74,23.68,23.71,163000.0,19.8166,19.8333,19.7832,19.8083,163000.0
2013-07-08 12:30:00,23.71,23.78,23.71,23.74,165000.0,19.8083,19.8668,19.8083,19.8333,165000.0
2013-07-08 13:00:00,23.75,23.76,23.71,23.71,149000.0,19.8417,19.85,19.8083,19.8083,149000.0
2013-07-08 13:30:00,23.71,23.77,23.71,23.75,301500.0,19.8083,19.8584,19.8083,19.8417,301500.0
2013-07-08 14:00:00,23.76,23.76,23.73,23.73,101000.0,19.85,19.85,19.825,19.825,101000.0
2013-07-08 14:30:00,23.73,23.76,23.73,23.75,138500.0,19.825,19.85,19.825,19.8417,138500.0
2013-07-08 15:00:00,23.75,23.75,23.71,23.71,502000.0,19.8417,19.8417,19.8083,19.8083,502000.0
2013-07-08 15:30:00,23.71,23.73,23.7,23.71,357000.0,19.8083,19.825,19.7999,19.8083,357000.0
2013-07-09 09:30:00,23.84,23.87,23.81,23.82,256000.0,19.9169,19.9419,19.8918,19.9002,256000.0
2013-07-09 10:00:00,23.81,23.82,23.76,23.78,256000.0,19.8918,19.9002,19.85,19.8668,256000.0
2013-07-09 10:30:00,23.78,23.87,23.77,23.86,438500.0,19.8668,19.9419,19.8584,19.9336,438500.0
2013-07-09 11:00:00,23.86,23.94,23.86,23.93,307000.0,19.9336,20.0004,19.9336,19.9921,307000.0
2013-07-09 11:30:00,23.93,23.95,23.91,23.92,211000.0,19.9921,20.0088,19.9754,19.9837,211000.0
2013-07-09 12:00:00,23.92,23.95,23.91,23.94,172500.0,19.9837,20.0088,19.9754,20.0004,172500.0
2013-07-09 12:30:00,23.94,23.98,23.93,23.97,206000.0,20.0004,20.0338,19.9921,20.0255,206000.0
2013-07-09 13:00:00,23.98,23.98,23.96,23.96,145500.0,20.0338,20.0338,20.0171,20.0171,145500.0
2013-07-09 13:30:00,23.96,23.99,23.95,23.99,272500.0,20.0171,20.0422,20.0088,20.0422,272500.0
2013-07-09 14:00:00,23.98,24.01,23.98,24.01,238500.0,20.0338,20.0589,20.0338,20.0589,238500.0
2013-07-09 14:30:00,24.01,24.01,23.96,23.97,261500.0,20.0589,20.0589,20.0171,20.0255,261500.0
2013-07-09 15:00:00,23.97,23.99,23.96,23.97,261500.0,20.0255,20.0422,20.0171,20.0255,261500.0
2013-07-09 15:30:00,23.97,23.98,23.94,23.97,490500.0,20.0255,20.0338,20.0004,20.0255,490500.0
2013-07-10 09:30:00,23.98,24.02,23.97,24.0,320000.0,20.0338,20.0673,20.0255,20.0505,320000.0
2013-07-10 10:00:00,24.01,24.01,23.92,23.93,236000.0,20.0589,20.0589,19.9837,19.9921,236000.0
2013-07-10 10:30:00,23.93,23.94,23.9,23.91,129000.0,19.9921,20.0004,19.967,19.9754,129000.0
2013-07-10 11:00:00,23.9,23.92,23.86,23.86,104500.0,19.967,19.9837,19.9336,19.9336,104500.0
2013-07-10 11:30:00,23.87,23.92,23.87,23.89,115500.0,19.9419,19.9837,19.9419,19.9587,115500.0
2013-07-10 12:00:00,23.89,23.9,23.87,23.88,136500.0,19.9587,19.967,19.9419,19.9503,136500.0
2013-07-10 12:30:00,23.88,23.93,23.88,23.92,111500.0,19.9503,19.9921,19.9503,19.9837,111500.0
2013-07-10 13:00:00,23.92,23.93,23.9,23.93,268500.0,19.9837,19.9921,19.967,19.9921,268500.0
2013-07-10 13:30:00,23.93,23.94,23.91,23.92,219000.0,19.9921,20.0004,19.9754,19.9837,219000.0
2013-07-10 14:00:00,23.92,23.99,23.9,23.94,661500.0,19.9837,20.0422,19.967,20.0004,661500.0
2013-07-10 14:30:00,23.94,23.95,23.87,23.92,554000.0,20.0004,20.0088,19.9419,19.9837,554000.0
2013-07-10 15:00:00,23.93,23.95,23.88,23.94,496500.0,19.9921,20.0088,19.9503,20.0004,496500.0
2013-07-10 15:30:00,23.94,23.97,23.93,23.97,506500.0,20.0004,20.0255,19.9921,20.0255,506500.0
2013-07-11 09:30:00,24.23,24.31,24.2,24.24,597000.0,20.2427,20.3095,20.2176,20.2511,597000.0
2013-07-11 10:00:00,24.24,24.26,24.2,24.23,369500.0,20.2511,20.2678,20.2176,20.2427,369500.0
2013-07-11 10:30:00,24.23,24.23,24.16,24.21,165000.0,20.2427,20.2427,20.1842,20.226,165000.0
2013-07-11 11:00:00,24.21,24.24,24.21,24.23,317000.0,20.226,20.2511,20.226,20.2427,317000.0
2013-07-11 11:30:00,24.23,24.23,24.21,24.22,115000.0,20.2427,20.2427,20.226,20.2343,115000.0
2013-07-11 12:00:00,24.21,24.21,24.16,24.19,163500.0,20.226,20.226,20.1842,20.2093,163500.0
2013-07-11 12:30:00,24.19,24.2,24.18,24.19,139000.0,20.2093,20.2176,20.2009,20.2093,139000.0
2013-07-11 13:00:00,24.18,24.2,24.18,24.2,269500.0,20.2009,20.2176,20.2009,20.2176,269500.0
2013-07-11 13:30:00,24.2,24.22,24.18,24.21,206500.0,20.2176,20.2343,20.2009,20.226,206500.0
2013-07-11 14:00:00,24.21,24.25,24.2,24.24,285000.0,20.226,20.2594,20.2176,20.2511,285000.0
2013-07-11 14:30:00,24.24,24.27,24.23,24.24,348500.0,20.2511,20.2761,20.2427,20.2511,348500.0
2013-07-11 15:00:00,24.24,24.26,24.23,24.25,133000.0,20.2511,20.2678,20.2427,20.2594,133000.0
2013-07-11 15:30:00,24.25,24.3,24.23,24.29,458000.0,20.2594,20.3012,20.2427,20.2928,458000.0
2013-07-12 09:30:00,24.3,24.34,24.28,24.3,492500.0,20.3012,20.3346,20.2845,20.3012,492500.0
2013-07-12 10:00:00,24.31,24.33,24.28,24.32,164500.0,20.3095,20.3262,20.2845,20.3179,164500.0
2013-07-12 10:30:00,24.32,24.38,24.32,24.33,250000.0,20.3179,20.368,20.3179,20.3262,250000.0
2013-07-12 11:00:00,24.33,24.34,24.31,24.32,173000.0,20.3262,20.3346,20.3095,20.3179,173000.0
2013-07-12 11:30:00,24.32,24.34,24.28,24.3,151500.0,20.3179,20.3346,20.2845,20.3012,151500.0
2013-07-12 12:00:00,24.3,24.32,24.3,24.32,220500.0,20.3012,20.3179,20.3012,20.3179,220500.0
2013-07-12 12:30:00,24.31,24.32,24.29,24.29,142500.0,20.3095,20.3179,20.2928,20.2928,142500.0
2013-07-12 13:00:00,24.3,24.31,24.27,24.29,213000.0,20.3012,20.3095,20.2761,20.2928,213000.0
2013-07-12 13:30:00,24.29,24.33,24.29,24.31,193500.0,20.2928,20.3262,20.2928,20.3095,193500.0
2013-07-12 14:00:00,24.3,24.32,24.28,24.32,125500.0,20.3012,20.3179,20.2845,20.3179,125500.0
2013-07-12 14:30:00,24.33,24.33,24.3,24.33,193000.0,20.3262,20.3262,20.3012,20.3262,193000.0
2013-07-12 15:00:00,24.33,24.35,24.32,24.34,71500.0,20.3262,20.343,20.3179,20.3346,71500.0
2013-07-12 15:30:00,24.34,24.39,24.34,24.35,657000.0,20.3346,20.3764,20.3346,20.343,657000.0
2013-07-15 09:30:00,24.41,24.49,24.34,24.37,383000.0,20.3931,20.4599,20.3346,20.3597,383000.0
2013-07-15 10:00:00,24.38,24.41,24.36,24.37,153000.0,20.368,20.3931,20.3513,20.3597,153000.0
2013-07-15 10:30:00,24.37,24.39,24.33,24.39,158500.0,20.3597,20.3764,20.3262,20.3764,158500.0
2013-07-15 11:00:00,24.39,24.43,24.38,24.43,163000.0,20.3764,20.4098,20.368,20.4098,163000.0
2013-07-15 11:30:00,24.43,24.44,24.42,24.43,119500.0,20.4098,20.4181,20.4014,20.4098,119500.0
2013-07-15 12:00:00,24.43,24.44,24.41,24.43,240500.0,20.4098,20.4181,20.3931,20.4098,240500.0
2013-07-15 12:30:00,24.43,24.45,24.41,24.41,146000.0,20.4098,20.4265,20.3931,20.3931,146000.0
2013-07-15 13:00:00,24.41,24.42,24.4,24.42,138500.0,20.3931,20.4014,20.3847,20.4014,138500.0
2013-07-15 13:30:00,24.42,24.42,24.4,24.42,153500.0,20.4014,20.4014,20.3847,20.4014,153500.0
2013-07-15 14:00:00,24.42,24.44,24.42,24.44,151000.0,20.4014,20.4181,20.4014,20.4181,151000.0
2013-07-15 14:30:00,24.44,24.45,24.42,24.44,143000.0,20.4181,20.4265,20.4014,20.4181,143000.0
2013-07-15 15:00:00,24.44,24.45,24.43,24.43,138500.0,20.4181,20.4265,20.4098,20.4098,138500.0
2013-07-15 15:30:00,24.43,24.45,24.43,24.45,648500.0,20.4098,20.4265,20.4098,20.4265,648500.0
2013-07-16 09:30:00,24.48,24.5,24.41,24.43,362500.0,20.4516,20.4683,20.3931,20.4098,362500.0
2013-07-16 10:00:00,24.44,24.47,24.41,24.41,237000.0,20.4181,20.4432,20.3931,20.3931,237000.0
2013-07-16 10:30:00,24.4,24.43,24.36,24.36,141000.0,20.3847,20.4098,20.3513,20.3513,141000.0
2013-07-16 11:00:00,24.36,24.37,24.31,24.31,412000.0,20.3513,20.3597,20.3095,20.3095,412000.0
2013-07-16 11:30:00,24.31,24.31,24.26,24.29,239000.0,20.3095,20.3095,20.2678,20.2928,239000.0
2013-07-16 12:00:00,24.29,24.34,24.29,24.34,158500.0,20.2928,20.3346,20.2928,20.3346,158500.0
2013-07-16 12:30:00,24.34,24.34,24.31,24.32,52500.0,20.3346,20.3346,20.3095,20.3179,52500.0
2013-07-16 13:00:00,24.31,24.31,24.25,24.25,75500.0,20.3095,20.3095,20.2594,20.2594,75500.0
2013-07-16 13:30:00,24.25,24.3,24.25,24.3,159000.0,20.2594,20.3012,20.2594,20.3012,159000.0
2013-07-16 14:00:00,24.29,24.33,24.29,24.3,67500.0,20.2928,20.3262,20.2928,20.3012,67500.0
2013-07-16 14:30:00,24.3,24.32,24.29,24.3,408000.0,20.3012,20.3179,20.2928,20.3012,408000.0
2013-07-16 15:00:00,24.29,24.29,24.26,24.28,138000.0,20.2928,20.2928,20.2678,20.2845,138000.0
2013-07-16 15:30:00,24.29,24.32,24.28,24.28,443500.0,20.2928,20.3179,20.2845,20.2845,443500.0
2013-07-17 09:30:00,24.41,24.41,24.3,24.33,372500.0,20.3931,20.3931,20.3012,20.3262,372500.0
2013-07-17 10:00:00,24.34,24.43,24.34,24.42,196000.0,20.3346,20.4098,20.3346,20.4014,196000.0
2013-07-17 10:30:00,24.42,24.45,24.35,24.4,160500.0,20.4014,20.4265,20.343,20.3847,160500.0
2013-07-17 11:00:00,24.4,24.42,24.37,24.37,276500.0,20.3847,20.4014,20.3597,20.3597,276500.0
2013-07-17 11:30:00,24.37,24.38,24.34,24.35,72500.0,20.3597,20.368,20.3346,20.343,72500.0
2013-07-17 12:00:00,24.35,24.42,24.34,24.39,204500.0,20.343,20.4014,20.3346,20.3764,204500.0
2013-07-17 12:30:00,24.39,24.4,24.37,24.38,109000.0,20.3764,20.3847,20.3597,20.368,109000.0
2013-07-17 13:00:00,24.38,24.4,24.37,24.37,129000.0,20.368,20.3847,20.3597,20.3597,129000.0
2013-07-17 13:30:00,24.36,24.39,24.36,24.39,106000.0,20.3513,20.3764,20.3513,20.3764,106000.0
2013-07-17 14:00:00,24.39,24.4,24.38,24.4,156500.0,20.3764,20.3847,20.368,20.3847,156500.0
2013-07-17 14:30:00,24.4,24.4,24.34,24.35,113500.0,20.3847,20.3847,20.3346,20.343,113500.0
2013-07-17 15:00:00,24.35,24.37,24.35,24.37,151000.0,20.343,20.3597,20.343,20.3597,151000.0
2013-07-17 15:30:00,24.37,24.39,24.35,24.38,273500.0,20.3597,20.3764,20.343,20.368,273500.0
2013-07-18 09:30:00,24.45,24.54,24.42,24.5,337500.0,20.4265,20.5017,20.4014,20.4683,337500.0
2013-07-18 10:00:00,24.51,24.59,24.5,24.59,271500.0,20.4766,20.5435,20.4683,20.5435,271500.0
2013-07-18 10:30:00,24.6,24.63,24.59,24.62,208000.0,20.5518,20.5769,20.5435,20.5685,208000.0
2013-07-18 11:00:00,24.62,24.63,24.59,24.6,454000.0,20.5685,20.5769,20.5435,20.5518,454000.0
2013-07-18 11:30:00,24.6,24.63,24.58,24.59,234500.0,20.5518,20.5769,20.5351,20.5435,234500.0
2013-07-18 12:00:00,24.6,24.62,24.58,24.6,371000.0,20.5518,20.5685,20.5351,20.5518,371000.0
2013-07-18 12:30:00,24.6,24.61,24.56,24.59,300500.0,20.5518,20.5602,20.5184,20.5435,300500.0
2013-07-18 13:00:00,24.59,24.6,24.57,24.57,214000.0,20.5435,20.5518,20.5267,20.5267,214000.0
2013-07-18 13:30:00,24.57,24.6,24.57,24.59,229500.0,20.5267,20.5518,20.5267,20.5435,229500.0
2013-07-18 14:00:00,24.59,24.61,24.58,24.59,243500.0,20.5435,20.5602,20.5351,20.5435,243500.0
2013-07-18 14:30:00,24.6,24.62,24.6,24.61,181500.0,20.5518,20.5685,20.5518,20.5602,181500.0
2013-07-18 15:00:00,24.6,24.61,24.58,24.61,366000.0,20.5518,20.5602,20.5351,20.5602,366000.0
2013-07-18 15:30:00,24.6,24.61,24.58,24.6,394500.0,20.5518,20.5602,20.5351,20.5518,394500.0
2013-07-19 09:30:00,24.56,24.58,24.52,24.54,240500.0,20.5184,20.5351,20.485,20.5017,240500.0
2013-07-19 10:00:00,24.55,24.59,24.55,24.58,218000.0,20.51,20.5435,20.51,20.5351,218000.0
2013-07-19 10:30:00,24.58,24.62,24.57,24.61,139500.0,20.5351,20.5685,20.5267,20.5602,139500.0
2013-07-19 11:00:00,24.61,24.62,24.59,24.62,128000.0,20.5602,20.5685,20.5435,20.5685,128000.0
2013-07-19 11:30:00,24.6,24.6,24.56,24.57,71500.0,20.5518,20.5518,20.5184,20.5267,71500.0
2013-07-19 12:00:00,24.57,24.59,24.57,24.58,216000.0,20.5267,20.5435,20.5267,20.5351,216000.0
2013-07-19 12:30:00,24.58,24.59,24.57,24.59,99000.0,20.5351,20.5435,20.5267,20.5435,99000.0
2013-07-19 13:00:00,24.58,24.59,24.58,24.59,63500.0,20.5351,20.5435,20.5351,20.5435,63500.0
2013-07-19 13:30:00,24.59,24.63,24.58,24.62,236000.0,20.5435,20.5769,20.5351,20.5685,236000.0
2013-07-19 14:00:00,24.62,24.65,24.61,24.65,229000.0,20.5685,20.5936,20.5602,20.5936,229000.0
2013-07-19 14:30:00,24.65,24.65,24.64,24.64,133000.0,20.5936,20.5936,20.5852,20.5852,133000.0
2013-07-19 15:00:00,24.64,24.65,24.62,24.63,141000.0,20.5852,20.5936,20.5685,20.5769,141000.0
2013-07-19 15:30:00,24.63,24.64,24.62,24.63,327500.0,20.5769,20.5852,20.5685,20.5769,327500.0
2013-07-22 09:30:00,24.68,24.72,24.61,24.69,456000.0,20.6186,20.6521,20.5602,20.627,456000.0
2013-07-22 10:00:00,24.69,24.73,24.66,24.66,625000.0,20.627,20.6604,20.6019,20.6019,625000.0
2013-07-22 10:30:00,24.67,24.7,24.64,24.69,135500.0,20.6103,20.6354,20.5852,20.627,135500.0
2013-07-22 11:00:00,24.7,24.74,24.7,24.74,158500.0,20.6354,20.6688,20.6354,20.6688,158500.0
2013-07-22 11:30:00,24.74,24.75,24.72,24.72,130500.0,20.6688,20.6771,20.6521,20.6521,130500.0
2013-07-22 12:00:00,24.72,24.72,24.7,24.71,210500.0,20.6521,20.6521,20.6354,20.6437,210500.0
2013-07-22 12:30:00,24.71,24.73,24.7,24.72,149000.0,20.6437,20.6604,20.6354,20.6521,149000.0
2013-07-22 13:00:00,24.71,24.73,24.68,24.7,82000.0,20.6437,20.6604,20.6186,20.6354,82000.0
2013-07-22 13:30:00,24.7,24.71,24.68,24.71,155500.0,20.6354,20.6437,20.6186,20.6437,155500.0
2013-07-22 14:00:00,24.71,24.74,24.71,24.72,187500.0,20.6437,20.6688,20.6437,20.6521,187500.0
2013-07-22 14:30:00,24.72,24.74,24.71,24.74,108500.0,20.6521,20.6688,20.6437,20.6688,108500.0
2013-07-22 15:00:00,24.74,24.74,24.72,24.73,164500.0,20.6688,20.6688,20.6521,20.6604,164500.0
2013-07-22 15:30:00,24.73,24.73,24.71,24.73,191000.0,20.6604,20.6604,20.6437,20.6604,191000.0
2013-07-23 09:30:00,24.8,24.82,24.74,24.76,376500.0,20.7189,20.7356,20.6688,20.6855,376500.0
2013-07-23 10:00:00,24.75,24.75,24.7,24.71,150000.0,20.6771,20.6771,20.6354,20.6437,150000.0
2013-07-23 10:30:00,24.71,24.71,24.69,24.69,163000.0,20.6437,20.6437,20.627,20.627,163000.0
2013-07-23 11:00:00,24.68,24.75,24.67,24.74,291000.0,20.6186,20.6771,20.6103,20.6688,291000.0
2013-07-23 11:30:00,24.74,24.76,24.74,24.75,146500.0,20.6688,20.6855,20.6688,20.6771,146500.0
2013-07-23 12:00:00,24.75,24.76,24.74,24.75,128500.0,20.6771,20.6855,20.6688,20.6771,128500.0
2013-07-23 12:30:00,24.75,24.75,24.74,24.75,94000.0,20.6771,20.6771,20.6688,20.6771,94000.0
2013-07-23 13:00:00,24.75,24.78,24.75,24.76,135000.0,20.6771,20.7022,20.6771,20.6855,135000.0
2013-07-23 13:30:00,24.76,24.77,24.75,24.75,150500.0,20.6855,20.6938,20.6771,20.6771,150500.0
2013-07-23 14:00:00,24.75,24.77,24.75,24.76,203000.0,20.6771,20.6938,20.6771,20.6855,203000.0
2013-07-23 14:30:00,24.76,24.78,24.76,24.78,206000.0,20.6855,20.7022,20.6855,20.7022,206000.0
2013-07-23 15:00:00,24.77,24.77,24.75,24.76,192500.0,20.6938,20.6938,20.6771,20.6855,192500.0
2013-07-23 15:30:00,24.75,24.76,24.72,24.74,260000.0,20.6771,20.6855,20.6521,20.6688,260000.0
2013-07-24 09:30:00,24.83,24.86,24.7,24.71,304000.0,20.744,20.769,20.6354,20.6437,304000.0
2013-07-24 10:00:00,24.71,24.73,24.62,24.64,252000.0,20.6437,20.6604,20.5685,20.5852,252000.0
2013-07-24 10:30:00,24.63,24.68,24.63,24.66,147500.0,20.5769,20.6186,20.5769,20.6019,147500.0
2013-07-24 11:00:00,24.66,24.67,24.63,24.67,230500.0,20.6019,20.6103,20.5769,20.6103,230500.0
2013-07-24 11:30:00,24.68,24.7,24.64,24.64,177000.0,20.6186,20.6354,20.5852,20.5852,177000.0
2013-07-24 12:00:00,24.64,24.64,24.57,24.59,173000.0,20.5852,20.5852,20.5267,20.5435,173000.0
2013-07-24 12:30:00,24.59,24.59,24.56,24.57,129000.0,20.5435,20.5435,20.5184,20.5267,129000.0
2013-07-24 13:00:00,24.58,24.58,24.52,24.53,309000.0,20.5351,20.5351,20.485,20.4933,309000.0
2013-07-24 13:30:00,24.53,24.54,24.5,24.52,184500.0,20.4933,20.5017,20.4683,20.485,184500.0
2013-07-24 14:00:00,24.53,24.57,24.53,24.56,189500.0,20.4933,20.5267,20.4933,20.5184,189500.0
2013-07-24 14:30:00,24.55,24.56,24.52,24.55,108500.0,20.51,20.5184,20.485,20.51,108500.0
2013-07-24 15:00:00,24.55,24.55,24.51,24.53,307500.0,20.51,20.51,20.4766,20.4933,307500.0
2013-07-24 15:30:00,24.53,24.56,24.51,24.54,256500.0,20.4933,20.5184,20.4766,20.5017,256500.0
2013-07-25 09:30:00,24.5,24.59,24.46,24.55,498500.0,20.4683,20.5435,20.4349,20.51,498500.0
2013-07-25 10:00:00,24.55,24.61,24.54,24.54,161500.0,20.51,20.5602,20.5017,20.5017,161500.0
2013-07-25 10:30:00,24.55,24.57,24.49,24.55,172500.0,20.51,20.5267,20.4599,20.51,172500.0
2013-07-25 11:00:00,24.53,24.55,24.48,24.48,93500.0,20.4933,20.51,20.4516,20.4516,93500.0
2013-07-25 11:30:00,24.48,24.49,24.46,24.49,86500.0,20.4516,20.4599,20.4349,20.4599,86500.0
2013-07-25 12:00:00,24.48,24.55,24.48,24.55,82000.0,20.4516,20.51,20.4516,20.51,82000.0
2013-07-25 12:30:00,24.55,24.6,24.55,24.59,136500.0,20.51,20.5518,20.51,20.5435,136500.0
2013-07-25 13:00:00,24.59,24.6,24.55,24.57,87000.0,20.5435,20.5518,20.51,20.5267,87000.0
2013-07-25 13:30:00,24.58,24.58,24.56,24.57,119500.0,20.5351,20.5351,20.5184,20.5267,119500.0
2013-07-25 14:00:00,24.58,24.61,24.56,24.57,106000.0,20.5351,20.5602,20.5184,20.5267,106000.0
2013-07-25 14:30:00,24.57,24.59,24.56,24.56,99500.0,20.5267,20.5435,20.5184,20.5184,99500.0
2013-07-25 15:00:00,24.56,24.63,24.56,24.62,243000.0,20.5184,20.5769,20.5184,20.5685,243000.0
2013-07-25 15:30:00,24.62,24.66,24.62,24.64,261000.0,20.5685,20.6019,20.5685,20.5852,261000.0
2013-07-26 09:30:00,24.47,24.53,24.46,24.53,895000.0,20.4432,20.4933,20.4349,20.4933,895000.0
2013-07-26 10:00:00,24.53,24.55,24.48,24.48,328500.0,20.4933,20.51,20.4516,20.4516,328500.0
2013-07-26 10:30:00,24.47,24.49,24.4,24.41,291000.0,20.4432,20.4599,20.3847,20.3931,291000.0
2013-07-26 11:00:00,24.41,24.43,24.39,24.4,180000.0,20.3931,20.4098,20.3764,20.3847,180000.0
2013-07-26 11:30:00,24.4,24.44,24.4,24.43,570000.0,20.3847,20.4181,20.3847,20.4098,570000.0
2013-07-26 12:00:00,24.43,24.49,24.43,24.47,200500.0,20.4098,20.4599,20.4098,20.4432,200500.0
2013-07-26 12:30:00,24.47,24.49,24.46,24.46,200000.0,20.4432,20.4599,20.4349,20.4349,200000.0
2013-07-26 13:00:00,24.47,24.51,24.47,24.5,185000.0,20.4432,20.4766,20.4432,20.4683,185000.0
2013-07-26 13:30:00,24.5,24.5,24.47,24.47,112500.0,20.4683,20.4683,20.4432,20.4432,112500.0
2013-07-26 14:00:00,24.47,24.5,24.44,24.45,129000.0,20.4432,20.4683,20.4181,20.4265,129000.0
2013-07-26 14:30:00,24.45,24.5,24.44,24.48,167500.0,20.4265,20.4683,20.4181,20.4516,167500.0
2013-07-26 15:00:00,24.49,24.5,24.48,24.49,179000.0,20.4599,20.4683,20.4516,20.4599,179000.0
2013-07-26 15:30:00,24.49,24.52,24.48,24.52,289500.0,20.4599,20.485,20.4516,20.485,289500.0
2013-07-29 09:30:00,24.44,24.58,24.44,24.53,276000.0,20.4181,20.5351,20.4181,20.4933,276000.0
2013-07-29 10:00:00,24.52,24.52,24.44,24.49,109000.0,20.485,20.485,20.4181,20.4599,109000.0
2013-07-29 10:30:00,24.48,24.49,24.44,24.48,164500.0,20.4516,20.4599,20.4181,20.4516,164500.0
2013-07-29 11:00:00,24.48,24.48,24.34,24.35,183500.0,20.4516,20.4516,20.3346,20.343,183500.0
2013-07-29 11:30:00,24.35,24.39,24.35,24.39,164500.0,20.343,20.3764,20.343,20.3764,164500.0
2013-07-29 12:00:00,24.39,24.41,24.39,24.4,83500.0,20.3764,20.3931,20.3764,20.3847,83500.0
2013-07-29 12:30:00,24.41,24.45,24.4,24.43,99000.0,20.3931,20.4265,20.3847,20.4098,99000.0
2013-07-29 13:00:00,24.43,24.44,24.41,24.42,99500.0,20.4098,20.4181,20.3931,20.4014,99500.0
2013-07-29 13:30:00,24.42,24.42,24.39,24.42,98500.0,20.4014,20.4014,20.3764,20.4014,98500.0
2013-07-29 14:00:00,24.41,24.46,24.41,24.45,218000.0,20.3931,20.4349,20.3931,20.4265,218000.0
2013-07-29 14:30:00,24.45,24.46,24.43,24.44,120500.0,20.4265,20.4349,20.4098,20.4181,120500.0
2013-07-29 15:00:00,24.43,24.44,24.4,24.42,112000.0,20.4098,20.4181,20.3847,20.4014,112000.0
2013-07-29 15:30:00,24.42,24.44,24.4,24.43,219500.0,20.4014,20.4181,20.3847,20.4098,219500.0
2013-07-30 09:30:00,24.52,24.55,24.44,24.49,441500.0,20.485,20.51,20.4181,20.4599,441500.0
2013-07-30 10:00:00,24.49,24.56,24.49,24.54,73500.0,20.4599,20.5184,20.4599,20.5017,73500.0
2013-07-30 10:30:00,24.55,24.56,24.48,24.48,102500.0,20.51,20.5184,20.4516,20.4516,102500.0
2013-07-30 11:00:00,24.47,24.53,24.47,24.52,161000.0,20.4432,20.4933,20.4432,20.485,161000.0
2013-07-30 11:30:00,24.52,24.54,24.52,24.52,106500.0,20.485,20.5017,20.485,20.485,106500.0
2013-07-30 12:00:00,24.53,24.54,24.49,24.49,52500.0,20.4933,20.5017,20.4599,20.4599,52500.0
2013-07-30 12:30:00,24.5,24.53,24.5,24.52,48500.0,20.4683,20.4933,20.4683,20.485,48500.0
2013-07-30 13:00:00,24.52,24.53,24.46,24.46,81000.0,20.485,20.4933,20.4349,20.4349,81000.0
2013-07-30 13:30:00,24.45,24.47,24.42,24.47,492000.0,20.4265,20.4432,20.4014,20.4432,492000.0
2013-07-30 14:00:00,24.47,24.48,24.45,24.48,220000.0,20.4432,20.4516,20.4265,20.4516,220000.0
2013-07-30 14:30:00,24.48,24.49,24.47,24.47,202000.0,20.4516,20.4599,20.4432,20.4432,202000.0
2013-07-30 15:00:00,24.47,24.52,24.46,24.52,113000.0,20.4432,20.485,20.4349,20.485,113000.0
2013-07-30 15:30:00,24.51,24.51,24.49,24.49,191000.0,20.4766,20.4766,20.4599,20.4599,191000.0
2013-07-31 09:30:00,24.58,24.66,24.56,24.58,427000.0,20.5351,20.6019,20.5184,20.5351,427000.0
2013-07-31 10:00:00,24.59,24.64,24.57,24.63,235000.0,20.5435,20.5852,20.5267,20.5769,235000.0
2013-07-31 10:30:00,24.64,24.65,24.61,24.64,235000.0,20.5852,20.5936,20.5602,20.5852,235000.0
2013-07-31 11:00:00,24.64,24.64,24.59,24.59,174000.0,20.5852,20.5852,20.5435,20.5435,174000.0
2013-07-31 11:30:00,24.59,24.61,24.59,24.61,311000.0,20.5435,20.5602,20.5435,20.5602,311000.0
2013-07-31 12:00:00,24.6,24.6,24.57,24.57,87000.0,20.5518,20.5518,20.5267,20.5267,87000.0
2013-07-31 12:30:00,24.56,24.57,24.53,24.54,130500.0,20.5184,20.5267,20.4933,20.5017,130500.0
2013-07-31 13:00:00,24.54,24.56,24.54,24.55,148500.0,20.5017,20.5184,20.5017,20.51,148500.0
2013-07-31 13:30:00,24.55,24.58,24.55,24.57,246000.0,20.51,20.5351,20.51,20.5267,246000.0
2013-07-31 14:00:00,24.57,24.66,24.55,24.64,370500.0,20.5267,20.6019,20.51,20.5852,370500.0
2013-07-31 14:30:00,24.64,24.77,24.64,24.76,495000.0,20.5852,20.6938,20.5852,20.6855,495000.0
2013-07-31 15:00:00,24.76,24.76,24.69,24.74,1913500.0,20.6855,20.6855,20.627,20.6688,1913500.0
2013-07-31 15:30:00,24.74,24.74,24.58,24.59,1087000.0,20.6688,20.6688,20.5351,20.5435,1087000.0
2013-08-01 09:30:00,24.81,25.08,24.76,25.08,970000.0,20.7273,20.9528,20.6855,20.9528,970000.0
2013-08-01 10:00:00,25.08,25.17,25.06,25.17,799000.0,20.9528,21.028,20.9361,21.028,799000.0
2013-08-01 10:30:00,25.17,25.17,25.11,25.13,330500.0,21.028,21.028,20.9779,20.9946,330500.0
2013-08-01 11:00:00,25.13,25.14,25.07,25.1,353500.0,20.9946,21.003,20.9445,20.9695,353500.0
2013-08-01 11:30:00,25.1,25.14,25.1,25.13,427500.0,20.9695,21.003,20.9695,20.9946,427500.0
2013-08-01 12:00:00,25.13,25.14,25.1,25.13,1428500.0,20.9946,21.003,20.9695,20.9946,1428500.0
2013-08-01 12:30:00,25.14,25.14,25.11,25.14,974500.0,21.003,21.003,20.9779,21.003,974500.0
2013-08-01 13:00:00,25.13,25.14,25.09,25.09,4461500.0,20.9946,21.003,20.9612,20.9612,4461500.0
2013-08-01 13:30:00,25.09,25.12,25.07,25.12,3429500.0,20.9612,20.9862,20.9445,20.9862,3429500.0
2013-08-01 14:00:00,25.11,25.13,25.09,25.13,7825000.0,20.9779,20.9946,20.9612,20.9946,7825000.0
2013-08-01 14:30:00,25.13,25.15,25.11,25.15,9066500.0,20.9946,21.0113,20.9779,21.0113,9066500.0
2013-08-01 15:00:00,25.14,25.15,25.11,25.14,6336000.0,21.003,21.0113,20.9779,21.003,6336000.0
2013-08-01 15:30:00,25.14,25.19,25.11,25.11,10654500.0,21.003,21.0447,20.9779,20.9779,10654500.0
2013-08-02 09:30:00,25.0,25.04,24.94,24.98,1334500.0,20.886,20.9194,20.8359,20.8693,1334500.0
2013-08-02 10:00:00,24.99,25.04,24.96,25.02,380000.0,20.8776,20.9194,20.8526,20.9027,380000.0
2013-08-02 10:30:00,25.02,25.02,24.96,24.96,399500.0,20.9027,20.9027,20.8526,20.8526,399500.0
2013-08-02 11:00:00,24.96,25.0,24.94,24.99,580000.0,20.8526,20.886,20.8359,20.8776,580000.0
2013-08-02 11:30:00,24.99,25.01,24.98,25.0,364000.0,20.8776,20.8943,20.8693,20.886,364000.0
2013-08-02 12:00:00,25.0,25.01,24.99,25.0,843500.0,20.886,20.8943,20.8776,20.886,843500.0
2013-08-02 12:30:00,25.0,25.02,24.99,25.02,354000.0,20.886,20.9027,20.8776,20.9027,354000.0
2013-08-02 13:00:00,25.02,25.05,25.0,25.04,201500.0,20.9027,20.9278,20.886,20.9194,201500.0
2013-08-02 13:30:00,25.03,25.03,25.0,25.0,260500.0,20.9111,20.9111,20.886,20.886,260500.0
2013-08-02 14:00:00,25.0,25.03,25.0,25.03,398000.0,20.886,20.9111,20.886,20.9111,398000.0
2013-08-02 14:30:00,25.03,25.04,25.0,25.02,827500.0,20.9111,20.9194,20.886,20.9027,827500.0
2013-08-02 15:00:00,25.02,25.04,25.01,25.02,495000.0,20.9027,20.9194,20.8943,20.9027,495000.0
2013-08-02 15:30:00,25.02,25.04,25.01,25.02,686000.0,20.9027,20.9194,20.8943,20.9027,686000.0
2013-08-05 09:30:00,24.99,25.02,24.94,25.0,291000.0,20.8776,20.9027,20.8359,20.886,291000.0
2013-08-05 10:00:00,25.0,25.01,24.96,24.98,195500.0,20.886,20.8943,20.8526,20.8693,195500.0
2013-08-05 10:30:00,24.98,25.06,24.98,25.01,193000.0,20.8693,20.9361,20.8693,20.8943,193000.0
2013-08-05 11:00:00,25.01,25.04,25.0,25.04,114000.0,20.8943,20.9194,20.886,20.9194,114000.0
2013-08-05 11:30:00,25.02,25.02,25.01,25.01,127000.0,20.9027,20.9027,20.8943,20.8943,127000.0
2013-08-05 12:00:00,25.02,25.04,25.01,25.03,54000.0,20.9027,20.9194,20.8943,20.9111,54000.0
2013-08-05 12:30:00,25.03,25.03,24.98,25.0,186000.0,20.9111,20.9111,20.8693,20.886,186000.0
2013-08-05 13:00:00,24.99,24.99,24.96,24.98,215500.0,20.8776,20.8776,20.8526,20.8693,215500.0
2013-08-05 13:30:00,24.98,24.99,24.97,24.98,269000.0,20.8693,20.8776,20.8609,20.8693,269000.0
2013-08-05 14:00:00,24.98,24.99,24.96,24.97,254000.0,20.8693,20.8776,20.8526,20.8609,254000.0
2013-08-05 14:30:00,24.97,24.98,24.96,24.97,236000.0,20.8609,20.8693,20.8526,20.8609,236000.0
2013-08-05 15:00:00,24.97,25.0,24.96,25.0,205500.0,20.8609,20.886,20.8526,20.886,205500.0
2013-08-05 15:30:00,25.0,25.02,24.99,25.02,399500.0,20.886,20.9027,20.8776,20.9027,399500.0
2013-08-06 09:30:00,24.94,24.97,24.82,24.85,513500.0,20.8359,20.8609,20.7356,20.7607,513500.0
2013-08-06 10:00:00,24.85,24.85,24.79,24.8,248000.0,20.7607,20.7607,20.7105,20.7189,248000.0
2013-08-06 10:30:00,24.8,24.8,24.72,24.72,343000.0,20.7189,20.7189,20.6521,20.6521,343000.0
2013-08-06 11:00:00,24.71,24.77,24.71,24.76,296500.0,20.6437,20.6938,20.6437,20.6855,296500.0
2013-08-06 11:30:00,24.76,24.76,24.74,24.76,381500.0,20.6855,20.6855,20.6688,20.6855,381500.0
2013-08-06 12:00:00,24.76,24.78,24.73,24.75,172500.0,20.6855,20.7022,20.6604,20.6771,172500.0
2013-08-06 12:30:00,24.75,24.79,24.74,24.79,190000.0,20.6771,20.7105,20.6688,20.7105,190000.0
2013-08-06 13:00:00,24.79,24.79,24.78,24.79,73000.0,20.7105,20.7105,20.7022,20.7105,73000.0
2013-08-06 13:30:00,24.79,24.79,24.74,24.76,342500.0,20.7105,20.7105,20.6688,20.6855,342500.0
2013-08-06 14:00:00,24.76,24.76,24.72,24.75,365500.0,20.6855,20.6855,20.6521,20.6771,365500.0
2013-08-06 14:30:00,24.75,24.76,24.73,24.75,262000.0,20.6771,20.6855,20.6604,20.6771,262000.0
2013-08-06 15:00:00,24.75,24.77,24.74,24.77,342500.0,20.6771,20.6938,20.6688,20.6938,342500.0
2013-08-06 15:30:00,24.77,24.78,24.74,24.76,280500.0,20.6938,20.7022,20.6688,20.6855,280500.0
2013-08-07 09:30:00,24.69,24.72,24.58,24.58,351500.0,20.627,20.6521,20.5351,20.5351,351500.0
2013-08-07 10:00:00,24.56,24.57,24.52,24.54,155000.0,20.5184,20.5267,20.485,20.5017,155000.0
2013-08-07 10:30:00,24.54,24.61,24.53,24.61,178000.0,20.5017,20.5602,20.4933,20.5602,178000.0
2013-08-07 11:00:00,24.61,24.62,24.58,24.58,240500.0,20.5602,20.5685,20.5351,20.5351,240500.0
2013-08-07 11:30:00,24.58,24.6,24.56,24.58,279500.0,20.5351,20.5518,20.5184,20.5351,279500.0
2013-08-07 12:00:00,24.58,24.59,24.57,24.59,99500.0,20.5351,20.5435,20.5267,20.5435,99500.0
2013-08-07 12:30:00,24.58,24.61,24.57,24.6,149500.0,20.5351,20.5602,20.5267,20.5518,149500.0
2013-08-07 13:00:00,24.6,24.62,24.6,24.62,183000.0,20.5518,20.5685,20.5518,20.5685,183000.0
2013-08-07 13:30:00,24.62,24.63,24.57,24.59,274000.0,20.5685,20.5769,20.5267,20.5435,274000.0
2013-08-07 14:00:00,24.59,24.6,24.56,24.58,231500.0,20.5435,20.5518,20.5184,20.5351,231500.0
2013-08-07 14:30:00,24.58,24.59,24.56,24.59,335500.0,20.5351,20.5435,20.5184,20.5435,335500.0
2013-08-07 15:00:00,24.59,24.62,24.59,24.6,316500.0,20.5435,20.5685,20.5435,20.5518,316500.0
2013-08-07 15:30:00,24.6,24.61,24.57,24.58,723000.0,20.5518,20.5602,20.5267,20.5351,723000.0
2013-08-08 09:30:00,24.68,24.74,24.65,24.7,367000.0,20.6186,20.6688,20.5936,20.6354,367000.0
2013-08-08 10:00:00,24.7,24.71,24.61,24.64,142500.0,20.6354,20.6437,20.5602,20.5852,142500.0
2013-08-08 10:30:00,24.63,24.64,24.58,24.64,284000.0,20.5769,20.5852,20.5351,20.5852,284000.0
2013-08-08 11:00:00,24.64,24.66,24.62,24.65,100000.0,20.5852,20.6019,20.5685,20.5936,100000.0
2013-08-08 11:30:00,24.66,24.69,24.65,24.69,210000.0,20.6019,20.627,20.5936,20.627,210000.0
2013-08-08 12:00:00,24.69,24.72,24.68,24.72,223500.0,20.627,20.6521,20.6186,20.6521,223500.0
2013-08-08 12:30:00,24.72,24.73,24.7,24.71,196000.0,20.6521,20.6604,20.6354,20.6437,196000.0
2013-08-08 13:00:00,24.71,24.73,24.69,24.72,187000.0,20.6437,20.6604,20.627,20.6521,187000.0
2013-08-08 13:30:00,24.72,24.72,24.7,24.72,269000.0,20.6521,20.6521,20.6354,20.6521,269000.0
2013-08-08 14:00:00,24.72,24.74,24.71,24.74,275500.0,20.6521,20.6688,20.6437,20.6688,275500.0
2013-08-08 14:30:00,24.74,24.75,24.71,24.72,350000.0,20.6688,20.6771,20.6437,20.6521,350000.0
2013-08-08 15:00:00,24.72,24.73,24.69,24.71,254000.0,20.6521,20.6604,20.627,20.6437,254000.0
2013-08-08 15:30:00,24.72,24.72,24.69,24.69,343000.0,20.6521,20.6521,20.627,20.627,343000.0
2013-08-09 09:30:00,24.65,24.79,24.64,24.75,215000.0,20.5936,20.7105,20.5852,20.6771,215000.0
2013-08-09 10:00:00,24.75,24.76,24.67,24.7,512000.0,20.6771,20.6855,20.6103,20.6354,512000.0
2013-08-09 10:30:00,24.71,24.77,24.69,24.7,241000.0,20.6437,20.6938,20.627,20.6354,241000.0
2013-08-09 11:00:00,24.7,24.7,24.61,24.62,215500.0,20.6354,20.6354,20.5602,20.5685,215500.0
2013-08-09 11:30:00,24.63,24.73,24.62,24.71,205500.0,20.5769,20.6604,20.5685,20.6437,205500.0
2013-08-09 12:00:00,24.7,24.74,24.68,24.73,115500.0,20.6354,20.6688,20.6186,20.6604,115500.0
2013-08-09 12:30:00,24.73,24.76,24.73,24.75,224500.0,20.6604,20.6855,20.6604,20.6771,224500.0
2013-08-09 13:00:00,24.75,24.77,24.73,24.77,170500.0,20.6771,20.6938,20.6604,20.6938,170500.0
2013-08-09 13:30:00,24.77,24.79,24.75,24.76,375500.0,20.6938,20.7105,20.6771,20.6855,375500.0
2013-08-09 14:00:00,24.76,24.78,24.74,24.77,315500.0,20.6855,20.7022,20.6688,20.6938,315500.0
2013-08-09 14:30:00,24.77,24.78,24.73,24.76,187000.0,20.6938,20.7022,20.6604,20.6855,187000.0
2013-08-09 15:00:00,24.77,24.77,24.75,24.75,150500.0,20.6938,20.6938,20.6771,20.6771,150500.0
2013-08-09 15:30:00,24.74,24.75,24.7,24.71,275500.0,20.6688,20.6771,20.6354,20.6437,275500.0
2013-08-12 09:30:00,24.56,24.77,24.56,24.74,487500.0,20.5184,20.6938,20.5184,20.6688,487500.0
2013-08-12 10:00:00,24.75,24.78,24.72,24.72,290500.0,20.6771,20.7022,20.6521,20.6521,290500.0
2013-08-12 10:30:00,24.73,24.8,24.73,24.79,162000.0,20.6604,20.7189,20.6604,20.7105,162000.0
2013-08-12 11:00:00,24.79,24.8,24.76,24.79,195000.0,20.7105,20.7189,20.6855,20.7105,195000.0
2013-08-12 11:30:00,24.8,24.81,24.77,24.78,147000.0,20.7189,20.7273,20.6938,20.7022,147000.0
2013-08-12 12:00:00,24.78,24.79,24.75,24.75,143000.0,20.7022,20.7105,20.6771,20.6771,143000.0
2013-08-12 12:30:00,24.75,24.78,24.73,24.78,147000.0,20.6771,20.7022,20.6604,20.7022,147000.0
2013-08-12 13:00:00,24.78,24.79,24.75,24.77,200500.0,20.7022,20.7105,20.6771,20.6938,200500.0
2013-08-12 13:30:00,24.77,24.78,24.74,24.75,268500.0,20.6938,20.7022,20.6688,20.6771,268500.0
2013-08-12 14:00:00,24.75,24.77,24.74,24.75,354000.0,20.6771,20.6938,20.6688,20.6771,354000.0
2013-08-12 14:30:00,24.75,24.76,24.74,24.75,303000.0,20.6771,20.6855,20.6688,20.6771,303000.0
2013-08-12 15:00:00,24.75,24.77,24.75,24.76,176500.0,20.6771,20.6938,20.6771,20.6855,176500.0
2013-08-12 15:30:00,24.76,24.79,24.75,24.78,304000.0,20.6855,20.7105,20.6771,20.7022,304000.0
2013-08-13 09:30:00,24.82,24.82,24.67,24.68,289000.0,20.7356,20.7356,20.6103,20.6186,289000.0
2013-08-13 10:00:00,24.69,24.69,24.58,24.62,149000.0,20.627,20.627,20.5351,20.5685,149000.0
2013-08-13 10:30:00,24.62,24.65,24.59,24.64,238000.0,20.5685,20.5936,20.5435,20.5852,238000.0
2013-08-13 11:00:00,24.63,24.69,24.63,24.69,245000.0,20.5769,20.627,20.5769,20.627,245000.0
2013-08-13 11:30:00,24.7,24.72,24.69,24.7,147500.0,20.6354,20.6521,20.627,20.6354,147500.0
2013-08-13 12:00:00,24.69,24.74,24.67,24.74,180500.0,20.627,20.6688,20.6103,20.6688,180500.0
2013-08-13 12:30:00,24.75,24.76,24.74,24.74,253500.0,20.6771,20.6855,20.6688,20.6688,253500.0
2013-08-13 13:00:00,24.74,24.78,24.73,24.78,273000.0,20.6688,20.7022,20.6604,20.7022,273000.0
2013-08-13 13:30:00,24.78,24.78,24.73,24.75,416500.0,20.7022,20.7022,20.6604,20.6771,416500.0
2013-08-13 14:00:00,24.76,24.77,24.75,24.76,293000.0,20.6855,20.6938,20.6771,20.6855,293000.0
2013-08-13 14:30:00,24.76,24.76,24.73,24.75,138500.0,20.6855,20.6855,20.6604,20.6771,138500.0
2013-08-13 15:00:00,24.76,24.76,24.74,24.76,272500.0,20.6855,20.6855,20.6688,20.6855,272500.0
2013-08-13 15:30:00,24.75,24.76,24.73,24.75,200000.0,20.6771,20.6855,20.6604,20.6771,200000.0
2013-08-14 09:30:00,24.72,24.75,24.63,24.7,278500.0,20.6521,20.6771,20.5769,20.6354,278500.0
2013-08-14 10:00:00,24.7,24.7,24.62,24.67,120500.0,20.6354,20.6354,20.5685,20.6103,120500.0
2013-08-14 10:30:00,24.68,24.69,24.59,24.62,248500.0,20.6186,20.627,20.5435,20.5685,248500.0
2013-08-14 11:00:00,24.62,24.62,24.58,24.6,191000.0,20.5685,20.5685,20.5351,20.5518,191000.0
2013-08-14 11:30:00,24.6,24.64,24.59,24.62,944000.0,20.5518,20.5852,20.5435,20.5685,944000.0
2013-08-14 12:00:00,24.62,24.65,24.62,24.65,252500.0,20.5685,20.5936,20.5685,20.5936,252500.0
2013-08-14 12:30:00,24.66,24.66,24.62,24.63,193500.0,20.6019,20.6019,20.5685,20.5769,193500.0
2013-08-14 13:00:00,24.62,24.64,24.62,24.63,130000.0,20.5685,20.5852,20.5685,20.5769,130000.0
2013-08-14 13:30:00,24.62,24.64,24.6,24.63,313000.0,20.5685,20.5852,20.5518,20.5769,313000.0
2013-08-14 14:00:00,24.63,24.64,24.6,24.61,262000.0,20.5769,20.5852,20.5518,20.5602,262000.0
2013-08-14 14:30:00,24.61,24.63,24.59,24.61,340500.0,20.5602,20.5769,20.5435,20.5602,340500.0
2013-08-14 15:00:00,24.61,24.64,24.6,24.62,196000.0,20.5602,20.5852,20.5518,20.5685,196000.0
2013-08-14 15:30:00,24.62,24.62,24.59,24.59,406500.0,20.5685,20.5685,20.5435,20.5435,406500.0
2013-08-15 09:30:00,24.34,24.36,24.18,24.2,970500.0,20.3346,20.3513,20.2009,20.2176,970500.0
2013-08-15 10:00:00,24.2,24.24,24.13,24.24,383500.0,20.2176,20.2511,20.1592,20.2511,383500.0
2013-08-15 10:30:00,24.24,24.24,24.18,24.2,192000.0,20.2511,20.2511,20.2009,20.2176,192000.0
2013-08-15 11:00:00,24.2,24.23,24.18,24.22,309000.0,20.2176,20.2427,20.2009,20.2343,309000.0
2013-08-15 11:30:00,24.23,24.24,24.2,24.2,180500.0,20.2427,20.2511,20.2176,20.2176,180500.0
2013-08-15 12:00:00,24.2,24.23,24.18,24.21,99000.0,20.2176,20.2427,20.2009,20.226,99000.0
2013-08-15 12:30:00,24.21,24.23,24.19,24.19,264000.0,20.226,20.2427,20.2093,20.2093,264000.0
2013-08-15 13:00:00,24.2,24.2,24.14,24.14,165000.0,20.2176,20.2176,20.1675,20.1675,165000.0
2013-08-15 13:30:00,24.14,24.19,24.14,24.18,110500.0,20.1675,20.2093,20.1675,20.2009,110500.0
2013-08-15 14:00:00,24.18,24.2,24.11,24.19,738000.0,20.2009,20.2176,20.1424,20.2093,738000.0
2013-08-15 14:30:00,24.19,24.22,24.18,24.2,338000.0,20.2093,20.2343,20.2009,20.2176,338000.0
2013-08-15 15:00:00,24.2,24.2,24.15,24.17,663500.0,20.2176,20.2176,20.1759,20.1926,663500.0
2013-08-15 15:30:00,24.17,24.2,24.15,24.15,511000.0,20.1926,20.2176,20.1759,20.1759,511000.0
2013-08-16 09:30:00,24.11,24.21,24.1,24.17,453500.0,20.1424,20.226,20.1341,20.1926,453500.0
2013-08-16 10:00:00,24.16,24.22,24.12,24.18,95500.0,20.1842,20.2343,20.1508,20.2009,95500.0
2013-08-16 10:30:00,24.18,24.24,24.15,24.23,191500.0,20.2009,20.2511,20.1759,20.2427,191500.0
2013-08-16 11:00:00,24.22,24.23,24.17,24.19,204500.0,20.2343,20.2427,20.1926,20.2093,204500.0
2013-08-16 11:30:00,24.19,24.23,24.18,24.2,143500.0,20.2093,20.2427,20.2009,20.2176,143500.0
2013-08-16 12:00:00,24.2,24.22,24.18,24.19,264500.0,20.2176,20.2343,20.2009,20.2093,264500.0
2013-08-16 12:30:00,24.19,24.19,24.16,24.16,152500.0,20.2093,20.2093,20.1842,20.1842,152500.0
2013-08-16 13:00:00,24.16,24.17,24.09,24.11,217000.0,20.1842,20.1926,20.1257,20.1424,217000.0
2013-08-16 13:30:00,24.11,24.12,24.06,24.12,221500.0,20.1424,20.1508,20.1007,20.1508,221500.0
2013-08-16 14:00:00,24.11,24.12,24.07,24.09,171500.0,20.1424,20.1508,20.109,20.1257,171500.0
2013-08-16 14:30:00,24.09,24.13,24.06,24.13,155500.0,20.1257,20.1592,20.1007,20.1592,155500.0
2013-08-16 15:00:00,24.13,24.14,24.11,24.13,281000.0,20.1592,20.1675,20.1424,20.1592,281000.0
2013-08-16 15:30:00,24.13,24.16,24.08,24.08,351500.0,20.1592,20.1842,20.1174,20.1174,351500.0
2013-08-19 09:30:00,24.05,24.1,24.02,24.1,242500.0,20.0923,20.1341,20.0673,20.1341,242500.0
2013-08-19 10:00:00,24.1,24.13,24.06,24.06,279000.0,20.1341,20.1592,20.1007,20.1007,279000.0
2013-08-19 10:30:00,24.06,24.11,24.05,24.07,131000.0,20.1007,20.1424,20.0923,20.109,131000.0
2013-08-19 11:00:00,24.07,24.11,24.06,24.1,84000.0,20.109,20.1424,20.1007,20.1341,84000.0
2013-08-19 11:30:00,24.09,24.12,24.08,24.09,115500.0,20.1257,20.1508,20.1174,20.1257,115500.0
2013-08-19 12:00:00,24.09,24.1,24.07,24.09,59000.0,20.1257,20.1341,20.109,20.1257,59000.0
2013-08-19 12:30:00,24.09,24.09,24.06,24.07,147000.0,20.1257,20.1257,20.1007,20.109,147000.0
2013-08-19 13:00:00,24.07,24.07,24.01,24.02,107000.0,20.109,20.109,20.0589,20.0673,107000.0
2013-08-19 13:30:00,24.01,24.03,23.99,24.03,630500.0,20.0589,20.0756,20.0422,20.0756,630500.0
2013-08-19 14:00:00,24.03,24.04,24.0,24.01,187000.0,20.0756,20.084,20.0505,20.0589,187000.0
2013-08-19 14:30:00,24.01,24.01,23.98,24.01,226000.0,20.0589,20.0589,20.0338,20.0589,226000.0
2013-08-19 15:00:00,24.0,24.0,23.95,23.96,255500.0,20.0505,20.0505,20.0088,20.0171,255500.0
2013-08-19 15:30:00,23.96,23.97,23.92,23.93,306500.0,20.0171,20.0255,19.9837,19.9921,306500.0
2013-08-20 09:30:00,23.93,24.03,23.92,23.99,279000.0,19.9921,20.0756,19.9837,20.0422,279000.0
2013-08-20 10:00:00,24.01,24.11,24.01,24.1,131000.0,20.0589,20.1424,20.0589,20.1341,131000.0
2013-08-20 10:30:00,24.08,24.16,24.08,24.14,131000.0,20.1174,20.1842,20.1174,20.1675,131000.0
2013-08-20 11:00:00,24.15,24.17,24.13,24.15,64000.0,20.1759,20.1926,20.1592,20.1759,64000.0
2013-08-20 11:30:00,24.15,24.23,24.15,24.21,231000.0,20.1759,20.2427,20.1759,20.226,231000.0
2013-08-20 12:00:00,24.22,24.25,24.22,24.25,157000.0,20.2343,20.2594,20.2343,20.2594,157000.0
2013-08-20 12:30:00,24.25,24.25,24.22,24.25,102000.0,20.2594,20.2594,20.2343,20.2594,102000.0
2013-08-20 13:00:00,24.26,24.27,24.23,24.24,191500.0,20.2678,20.2761,20.2427,20.2511,191500.0
2013-08-20 13:30:00,24.23,24.25,24.22,24.23,299500.0,20.2427,20.2594,20.2343,20.2427,299500.0
2013-08-20 14:00:00,24.23,24.25,24.22,24.25,384000.0,20.2427,20.2594,20.2343,20.2594,384000.0
2013-08-20 14:30:00,24.25,24.26,24.22,24.24,349000.0,20.2594,20.2678,20.2343,20.2511,349000.0
2013-08-20 15:00:00,24.24,24.26,24.23,24.26,571500.0,20.2511,20.2678,20.2427,20.2678,571500.0
2013-08-20 15:30:00,24.26,24.27,24.21,24.22,779500.0,20.2678,20.2761,20.226,20.2343,779500.0
2013-08-21 09:30:00,24.1,24.16,24.05,24.11,502500.0,20.1341,20.1842,20.0923,20.1424,502500.0
2013-08-21 10:00:00,24.13,24.18,24.09,24.14,162500.0,20.1592,20.2009,20.1257,20.1675,162500.0
2013-08-21 10:30:00,24.15,24.18,24.1,24.13,122000.0,20.1759,20.2009,20.1341,20.1592,122000.0
2013-08-21 11:00:00,24.13,24.13,24.06,24.07,60000.0,20.1592,20.1592,20.1007,20.109,60000.0
2013-08-21 11:30:00,24.07,24.09,24.02,24.05,190000.0,20.109,20.1257,20.0673,20.0923,190000.0
2013-08-21 12:00:00,24.06,24.1,24.05,24.09,200500.0,20.1007,20.1341,20.0923,20.1257,200500.0
2013-08-21 12:30:00,24.1,24.11,24.08,24.11,52500.0,20.1341,20.1424,20.1174,20.1424,52500.0
2013-08-21 13:00:00,24.1,24.14,24.09,24.11,206500.0,20.1341,20.1675,20.1257,20.1424,206500.0
2013-08-21 13:30:00,24.11,24.14,24.1,24.13,165000.0,20.1424,20.1675,20.1341,20.1592,165000.0
2013-08-21 14:00:00,24.14,24.14,23.97,24.09,328000.0,20.1675,20.1675,20.0255,20.1257,328000.0
2013-08-21 14:30:00,24.1,24.27,24.1,24.24,370500.0,20.1341,20.2761,20.1341,20.2511,370500.0
2013-08-21 15:00:00,24.23,24.23,24.16,24.16,320000.0,20.2427,20.2427,20.1842,20.1842,320000.0
2013-08-21 15:30:00,24.17,24.19,24.02,24.03,1885000.0,20.1926,20.2093,20.0673,20.0756,1885000.0
2013-08-22 09:30:00,24.07,24.22,24.07,24.21,361000.0,20.109,20.2343,20.109,20.226,361000.0
2013-08-22 10:00:00,24.22,24.27,24.16,24.26,129500.0,20.2343,20.2761,20.1842,20.2678,129500.0
2013-08-22 10:30:00,24.27,24.32,24.24,24.25,169500.0,20.2761,20.3179,20.2511,20.2594,169500.0
2013-08-22 11:00:00,24.26,24.27,24.2,24.21,82500.0,20.2678,20.2761,20.2176,20.226,82500.0
2013-08-22 11:30:00,24.21,24.27,24.21,24.24,204000.0,20.226,20.2761,20.226,20.2511,204000.0
2013-08-22 12:00:00,24.25,24.27,24.24,24.25,152500.0,20.2594,20.2761,20.2511,20.2594,152500.0
2013-08-22 12:30:00,24.26,24.27,24.14,24.2,107500.0,20.2678,20.2761,20.1675,20.2176,107500.0
2013-08-22 13:00:00,24.19,24.28,24.18,24.26,180500.0,20.2093,20.2845,20.2009,20.2678,180500.0
2013-08-22 13:30:00,24.27,24.37,24.27,24.36,146000.0,20.2761,20.3597,20.2761,20.3513,146000.0
2013-08-22 14:00:00,24.36,24.37,24.31,24.34,128500.0,20.3513,20.3597,20.3095,20.3346,128500.0
2013-08-22 14:30:00,24.34,24.35,24.3,24.3,153000.0,20.3346,20.343,20.3012,20.3012,153000.0
2013-08-22 15:00:00,24.3,24.33,24.28,24.29,287500.0,20.3012,20.3262,20.2845,20.2928,287500.0
2013-08-22 15:30:00,24.3,24.32,24.28,24.3,421500.0,20.3012,20.3179,20.2845,20.3012,421500.0
2013-08-23 09:30:00,24.36,24.36,24.19,24.23,244000.0,20.3513,20.3513,20.2093,20.2427,244000.0
2013-08-23 10:00:00,24.22,24.25,24.15,24.21,354500.0,20.2343,20.2594,20.1759,20.226,354500.0
2013-08-23 10:30:00,24.21,24.32,24.21,24.3,245500.0,20.226,20.3179,20.226,20.3012,245500.0
2013-08-23 11:00:00,24.31,24.31,24.25,24.27,125500.0,20.3095,20.3095,20.2594,20.2761,125500.0
2013-08-23 11:30:00,24.27,24.3,24.26,24.28,82500.0,20.2761,20.3012,20.2678,20.2845,82500.0
2013-08-23 12:00:00,24.28,24.29,24.27,24.28,189500.0,20.2845,20.2928,20.2761,20.2845,189500.0
2013-08-23 12:30:00,24.28,24.31,24.27,24.29,483000.0,20.2845,20.3095,20.2761,20.2928,483000.0
2013-08-23 13:00:00,24.29,24.29,24.26,24.27,156000.0,20.2928,20.2928,20.2678,20.2761,156000.0
2013-08-23 13:30:00,24.28,24.3,24.27,24.29,244000.0,20.2845,20.3012,20.2761,20.2928,244000.0
2013-08-23 14:00:00,24.29,24.29,24.27,24.28,181000.0,20.2928,20.2928,20.2761,20.2845,181000.0
2013-08-23 14:30:00,24.29,24.31,24.28,24.3,236500.0,20.2928,20.3095,20.2845,20.3012,236500.0
2013-08-23 15:00:00,24.3,24.32,24.29,24.32,154500.0,20.3012,20.3179,20.2928,20.3179,154500.0
2013-08-23 15:30:00,24.32,24.35,24.31,24.33,239000.0,20.3179,20.343,20.3095,20.3262,239000.0
2013-08-26 09:30:00,24.35,24.39,24.3,24.33,200000.0,20.343,20.3764,20.3012,20.3262,200000.0
2013-08-26 10:00:00,24.33,24.44,24.33,24.42,100000.0,20.3262,20.4181,20.3262,20.4014,100000.0
2013-08-26 10:30:00,24.42,24.46,24.39,24.46,195500.0,20.4014,20.4349,20.3764,20.4349,195500.0
2013-08-26 11:00:00,24.45,24.47,24.43,24.43,140500.0,20.4265,20.4432,20.4098,20.4098,140500.0
2013-08-26 11:30:00,24.44,24.46,24.43,24.43,168000.0,20.4181,20.4349,20.4098,20.4098,168000.0
2013-08-26 12:00:00,24.43,24.45,24.41,24.43,120000.0,20.4098,20.4265,20.3931,20.4098,120000.0
2013-08-26 12:30:00,24.43,24.45,24.43,24.45,220500.0,20.4098,20.4265,20.4098,20.4265,220500.0
2013-08-26 13:00:00,24.46,24.47,24.45,24.45,136000.0,20.4349,20.4432,20.4265,20.4265,136000.0
2013-08-26 13:30:00,24.44,24.44,24.41,24.43,244000.0,20.4181,20.4181,20.3931,20.4098,244000.0
2013-08-26 14:00:00,24.42,24.44,24.42,24.43,177500.0,20.4014,20.4181,20.4014,20.4098,177500.0
2013-08-26 14:30:00,24.43,24.44,24.41,24.44,403000.0,20.4098,20.4181,20.3931,20.4181,403000.0
2013-08-26 15:00:00,24.44,24.45,24.27,24.33,842500.0,20.4181,20.4265,20.2761,20.3262,842500.0
2013-08-26 15:30:00,24.33,24.39,24.32,24.34,453000.0,20.3262,20.3764,20.3179,20.3346,453000.0
2013-08-27 09:30:00,24.08,24.14,24.05,24.1,271000.0,20.1174,20.1675,20.0923,20.1341,271000.0
2013-08-27 10:00:00,24.09,24.12,24.0,24.0,236500.0,20.1257,20.1508,20.0505,20.0505,236500.0
2013-08-27 10:30:00,24.02,24.06,23.99,24.06,142000.0,20.0673,20.1007,20.0422,20.1007,142000.0
2013-08-27 11:00:00,24.06,24.07,24.01,24.05,121000.0,20.1007,20.109,20.0589,20.0923,121000.0
2013-08-27 11:30:00,24.05,24.06,24.0,24.03,194500.0,20.0923,20.1007,20.0505,20.0756,194500.0
2013-08-27 12:00:00,24.03,24.03,23.97,23.98,207000.0,20.0756,20.0756,20.0255,20.0338,207000.0
2013-08-27 12:30:00,23.97,24.0,23.96,23.97,125500.0,20.0255,20.0505,20.0171,20.0255,125500.0
2013-08-27 13:00:00,23.97,23.98,23.92,23.93,176000.0,20.0255,20.0338,19.9837,19.9921,176000.0
2013-08-27 13:30:00,23.93,23.98,23.93,23.95,156000.0,19.9921,20.0338,19.9921,20.0088,156000.0
2013-08-27 14:00:00,23.94,23.94,23.86,23.88,199000.0,20.0004,20.0004,19.9336,19.9503,199000.0
2013-08-27 14:30:00,23.88,23.92,23.86,23.9,396500.0,19.9503,19.9837,19.9336,19.967,396500.0
2013-08-27 15:00:00,23.89,23.92,23.85,23.88,252000.0,19.9587,19.9837,19.9252,19.9503,252000.0
2013-08-27 15:30:00,23.88,23.89,23.83,23.85,261000.0,19.9503,19.9587,19.9085,19.9252,261000.0
2013-08-28 09:30:00,23.83,23.93,23.8,23.85,473500.0,19.9085,19.9921,19.8835,19.9252,473500.0
2013-08-28 10:00:00,23.86,23.94,23.84,23.93,724500.0,19.9336,20.0004,19.9169,19.9921,724500.0
2013-08-28 10:30:00,23.92,23.96,23.91,23.95,278500.0,19.9837,20.0171,19.9754,20.0088,278500.0
2013-08-28 11:00:00,23.95,23.97,23.93,23.95,307000.0,20.0088,20.0255,19.9921,20.0088,307000.0
2013-08-28 11:30:00,23.94,23.98,23.92,23.98,145000.0,20.0004,20.0338,19.9837,20.0338,145000.0
2013-08-28 12:00:00,23.98,23.99,23.95,23.98,173000.0,20.0338,20.0422,20.0088,20.0338,173000.0
2013-08-28 12:30:00,23.99,24.0,23.97,23.98,150500.0,20.0422,20.0505,20.0255,20.0338,150500.0
2013-08-28 13:00:00,23.99,24.0,23.97,24.0,334500.0,20.0422,20.0505,20.0255,20.0505,334500.0
2013-08-28 13:30:00,24.0,24.0,23.97,24.0,98000.0,20.0505,20.0505,20.0255,20.0505,98000.0
2013-08-28 14:00:00,24.0,24.0,23.93,23.95,152500.0,20.0505,20.0505,19.9921,20.0088,152500.0
2013-08-28 14:30:00,23.94,23.95,23.89,23.92,271000.0,20.0004,20.0088,19.9587,19.9837,271000.0
2013-08-28 15:00:00,23.92,23.97,23.92,23.95,508500.0,19.9837,20.0255,19.9837,20.0088,508500.0
2013-08-28 15:30:00,23.96,23.97,23.9,23.91,1053000.0,20.0171,20.0255,19.967,19.9754,1053000.0
2013-08-29 09:30:00,23.85,24.02,23.85,23.98,323500.0,19.9252,20.0673,19.9252,20.0338,323500.0
2013-08-29 10:00:00,23.99,24.07,23.98,24.01,193000.0,20.0422,20.109,20.0338,20.0589,193000.0
2013-08-29 10:30:00,24.01,24.12,24.01,24.08,260000.0,20.0589,20.1508,20.0589,20.1174,260000.0
2013-08-29 11:00:00,24.09,24.11,24.07,24.11,234000.0,20.1257,20.1424,20.109,20.1424,234000.0
2013-08-29 11:30:00,24.11,24.12,24.09,24.1,63500.0,20.1424,20.1508,20.1257,20.1341,63500.0
2013-08-29 12:00:00,24.11,24.11,24.06,24.08,58500.0,20.1424,20.1424,20.1007,20.1174,58500.0
2013-08-29 12:30:00,24.08,24.08,24.04,24.05,142000.0,20.1174,20.1174,20.084,20.0923,142000.0
2013-08-29 13:00:00,24.05,24.08,24.01,24.02,83000.0,20.0923,20.1174,20.0589,20.0673,83000.0
2013-08-29 13:30:00,24.02,24.04,23.99,24.01,225000.0,20.0673,20.084,20.0422,20.0589,225000.0
2013-08-29 14:00:00,24.01,24.05,24.0,24.04,238000.0,20.0589,20.0923,20.0505,20.084,238000.0
2013-08-29 14:30:00,24.04,24.07,24.04,24.05,226500.0,20.084,20.109,20.084,20.0923,226500.0
2013-08-29 15:00:00,24.06,24.06,24.01,24.01,100000.0,20.1007,20.1007,20.0589,20.0589,100000.0
2013-08-29 15:30:00,24.01,24.03,23.98,24.01,208000.0,20.0589,20.0756,20.0338,20.0589,208000.0
2013-08-30 09:30:00,24.03,24.04,23.92,23.95,333500.0,20.0756,20.084,19.9837,20.0088,333500.0
2013-08-30 10:00:00,23.92,23.92,23.86,23.88,439000.0,19.9837,19.9837,19.9336,19.9503,439000.0
2013-08-30 10:30:00,23.88,23.9,23.81,23.82,165500.0,19.9503,19.967,19.8918,19.9002,165500.0
2013-08-30 11:00:00,23.81,23.86,23.81,23.81,130000.0,19.8918,19.9336,19.8918,19.8918,130000.0
2013-08-30 11:30:00,23.8,23.83,23.76,23.77,128500.0,19.8835,19.9085,19.85,19.8584,128500.0
2013-08-30 12:00:00,23.76,23.83,23.76,23.8,112500.0,19.85,19.9085,19.85,19.8835,112500.0
2013-08-30 12:30:00,23.8,23.8,23.76,23.8,88500.0,19.8835,19.8835,19.85,19.8835,88500.0
2013-08-30 13:00:00,23.78,23.82,23.69,23.75,406000.0,19.8668,19.9002,19.7916,19.8417,406000.0
2013-08-30 13:30:00,23.76,23.78,23.71,23.74,129500.0,19.85,19.8668,19.8083,19.8333,129500.0
2013-08-30 14:00:00,23.71,23.73,23.68,23.69,251000.0,19.8083,19.825,19.7832,19.7916,251000.0
2013-08-30 14:30:00,23.69,23.71,23.67,23.69,147500.0,19.7916,19.8083,19.7749,19.7916,147500.0
2013-08-30 15:00:00,23.69,23.72,23.67,23.71,543000.0,19.7916,19.8166,19.7749,19.8083,543000.0
2013-08-30 15:30:00,23.7,23.7,23.62,23.65,469000.0,19.7999,19.7999,19.7331,19.7581,469000.0
2013-09-03 09:30:00,23.99,24.02,23.8,23.85,2416500.0,20.0422,20.0673,19.8835,19.9252,2416500.0
2013-09-03 10:00:00,23.83,23.84,23.64,23.67,632000.0,19.9085,19.9169,19.7498,19.7749,632000.0
2013-09-03 10:30:00,23.67,23.83,23.66,23.82,389000.0,19.7749,19.9085,19.7665,19.9002,389000.0
2013-09-03 11:00:00,23.82,23.84,23.66,23.67,2570000.0,19.9002,19.9169,19.7665,19.7749,2570000.0
2013-09-03 11:30:00,23.67,23.72,23.66,23.67,2728500.0,19.7749,19.8166,19.7665,19.7749,2728500.0
2013-09-03 12:00:00,23.67,23.69,23.65,23.69,1886500.0,19.7749,19.7916,19.7581,19.7916,1886500.0
2013-09-03 12:30:00,23.69,23.69,23.62,23.63,4275000.0,19.7916,19.7916,19.7331,19.7414,4275000.0
2013-09-03 13:00:00,23.62,23.64,23.57,23.61,2891500.0,19.7331,19.7498,19.6913,19.7247,2891500.0
2013-09-03 13:30:00,23.61,23.61,23.47,23.49,5621500.0,19.7247,19.7247,19.6078,19.6245,5621500.0
2013-09-03 14:00:00,23.49,23.54,23.43,23.47,5941500.0,19.6245,19.6662,19.5743,19.6078,5941500.0
2013-09-03 14:30:00,23.46,23.52,23.39,23.52,3806000.0,19.5994,19.6495,19.5409,19.6495,3806000.0
2013-09-03 15:00:00,23.52,23.61,23.52,23.58,3804000.0,19.6495,19.7247,19.6495,19.6997,3804000.0
2013-09-03 15:30:00,23.58,23.67,23.56,23.63,11985500.0,19.6997,19.7749,19.683,19.7414,11985500.0
2013-09-04 09:30:00,23.64,23.7,23.55,23.66,713000.0,19.7498,19.7999,19.6746,19.7665,713000.0
2013-09-04 10:00:00,23.66,23.78,23.66,23.78,475000.0,19.7665,19.8668,19.7665,19.8668,475000.0
2013-09-04 10:30:00,23.78,23.8,23.74,23.79,323500.0,19.8668,19.8835,19.8333,19.8751,323500.0
2013-09-04 11:00:00,23.79,23.83,23.78,23.79,234500.0,19.8751,19.9085,19.8668,19.8751,234500.0
2013-09-04 11:30:00,23.8,23.86,23.8,23.86,468500.0,19.8835,19.9336,19.8835,19.9336,468500.0
2013-09-04 12:00:00,23.86,23.87,23.84,23.84,118500.0,19.9336,19.9419,19.9169,19.9169,118500.0
2013-09-04 12:30:00,23.84,23.86,23.83,23.83,197000.0,19.9169,19.9336,19.9085,19.9085,197000.0
2013-09-04 13:00:00,23.83,23.87,23.83,23.87,115000.0,19.9085,19.9419,19.9085,19.9419,115000.0
2013-09-04 13:30:00,23.87,23.87,23.83,23.84,167500.0,19.9419,19.9419,19.9085,19.9169,167500.0
2013-09-04 14:00:00,23.84,23.87,23.84,23.87,207000.0,19.9169,19.9419,19.9169,19.9419,207000.0
2013-09-04 14:30:00,23.87,23.9,23.86,23.89,221000.0,19.9419,19.967,19.9336,19.9587,221000.0
2013-09-04 15:00:00,23.89,23.91,23.85,23.86,1281500.0,19.9587,19.9754,19.9252,19.9336,1281500.0
2013-09-04 15:30:00,23.87,23.89,23.83,23.88,719000.0,19.9419,19.9587,19.9085,19.9503,719000.0
2013-09-05 09:30:00,23.89,23.98,23.87,23.97,430000.0,19.9587,20.0338,19.9419,20.0255,430000.0
2013-09-05 10:00:00,23.97,23.99,23.93,23.98,275000.0,20.0255,20.0422,19.9921,20.0338,275000.0
2013-09-05 10:30:00,23.98,23.98,23.91,23.92,289000.0,20.0338,20.0338,19.9754,19.9837,289000.0
2013-09-05 11:00:00,23.92,23.98,23.92,23.97,278500.0,19.9837,20.0338,19.9837,20.0255,278500.0
2013-09-05 11:30:00,23.97,24.0,23.97,24.0,211000.0,20.0255,20.0505,20.0255,20.0505,211000.0
2013-09-05 12:00:00,23.99,24.0,23.96,23.97,118500.0,20.0422,20.0505,20.0171,20.0255,118500.0
2013-09-05 12:30:00,23.97,24.0,23.96,23.98,209000.0,20.0255,20.0505,20.0171,20.0338,209000.0
2013-09-05 13:00:00,23.98,23.99,23.95,23.99,237500.0,20.0338,20.0422,20.0088,20.0422,237500.0
2013-09-05 13:30:00,23.98,24.02,23.97,23.97,270500.0,20.0338,20.0673,20.0255,20.0255,270500.0
2013-09-05 14:00:00,23.98,24.0,23.96,23.98,236000.0,20.0338,20.0505,20.0171,20.0338,236000.0
2013-09-05 14:30:00,23.98,24.01,23.98,24.0,205500.0,20.0338,20.0589,20.0338,20.0505,205500.0
2013-09-05 15:00:00,24.0,24.0,23.97,23.98,333000.0,20.0505,20.0505,20.0255,20.0338,333000.0
2013-09-05 15:30:00,23.98,23.98,23.92,23.93,674000.0,20.0338,20.0338,19.9837,19.9921,674000.0
2013-09-06 09:30:00,24.03,24.07,23.76,23.84,1033000.0,20.0756,20.109,19.85,19.9169,1033000.0
2013-09-06 10:00:00,23.84,23.92,23.71,23.92,506000.0,19.9169,19.9837,19.8083,19.9837,506000.0
2013-09-06 10:30:00,23.92,24.06,23.92,24.05,578500.0,19.9837,20.1007,19.9837,20.0923,578500.0
2013-09-06 11:00:00,24.08,24.08,24.03,24.05,189500.0,20.1174,20.1174,20.0756,20.0923,189500.0
2013-09-06 11:30:00,24.06,24.08,24.05,24.07,248500.0,20.1007,20.1174,20.0923,20.109,248500.0
2013-09-06 12:00:00,24.06,24.08,24.05,24.06,108000.0,20.1007,20.1174,20.0923,20.1007,108000.0
2013-09-06 12:30:00,24.05,24.06,24.03,24.06,150500.0,20.0923,20.1007,20.0756,20.1007,150500.0
2013-09-06 13:00:00,24.06,24.08,24.05,24.06,117000.0,20.1007,20.1174,20.0923,20.1007,117000.0
2013-09-06 13:30:00,24.05,24.12,24.05,24.1,260000.0,20.0923,20.1508,20.0923,20.1341,260000.0
2013-09-06 14:00:00,24.1,24.12,24.09,24.1,329000.0,20.1341,20.1508,20.1257,20.1341,329000.0
2013-09-06 14:30:00,24.1,24.12,24.08,24.09,556000.0,20.1341,20.1508,20.1174,20.1257,556000.0
2013-09-06 15:00:00,24.09,24.1,24.03,24.05,354000.0,20.1257,20.1341,20.0756,20.0923,354000.0
2013-09-06 15:30:00,24.05,24.06,23.95,23.97,542500.0,20.0923,20.1007,20.0088,20.0255,542500.0
2013-09-09 09:30:00,24.05,24.19,24.03,24.18,386000.0,20.0923,20.2093,20.0756,20.2009,386000.0
2013-09-09 10:00:00,24.18,24.21,24.14,24.15,184000.0,20.2009,20.226,20.1675,20.1759,184000.0
2013-09-09 10:30:00,24.15,24.22,24.14,24.19,179000.0,20.1759,20.2343,20.1675,20.2093,179000.0
2013-09-09 11:00:00,24.2,24.23,24.19,24.2,179000.0,20.2176,20.2427,20.2093,20.2176,179000.0
2013-09-09 11:30:00,24.2,24.24,24.2,24.22,144000.0,20.2176,20.2511,20.2176,20.2343,144000.0
2013-09-09 12:00:00,24.23,24.27,24.22,24.25,108500.0,20.2427,20.2761,20.2343,20.2594,108500.0
2013-09-09 12:30:00,24.24,24.25,24.23,24.25,184000.0,20.2511,20.2594,20.2427,20.2594,184000.0
2013-09-09 13:00:00,24.26,24.27,24.25,24.26,71500.0,20.2678,20.2761,20.2594,20.2678,71500.0
2013-09-09 13:30:00,24.26,24.32,24.26,24.32,256500.0,20.2678,20.3179,20.2678,20.3179,256500.0
2013-09-09 14:00:00,24.32,24.35,24.31,24.32,363500.0,20.3179,20.343,20.3095,20.3179,363500.0
2013-09-09 14:30:00,24.32,24.34,24.32,24.32,118500.0,20.3179,20.3346,20.3179,20.3179,118500.0
2013-09-09 15:00:00,24.32,24.35,24.31,24.33,392500.0,20.3179,20.343,20.3095,20.3262,392500.0
2013-09-09 15:30:00,24.33,24.35,24.33,24.34,335000.0,20.3262,20.343,20.3262,20.3346,335000.0
2013-09-10 09:30:00,24.5,24.53,24.43,24.49,482500.0,20.4683,20.4933,20.4098,20.4599,482500.0
2013-09-10 10:00:00,24.5,24.53,24.46,24.53,263500.0,20.4683,20.4933,20.4349,20.4933,263500.0
2013-09-10 10:30:00,24.54,24.55,24.51,24.51,157000.0,20.5017,20.51,20.4766,20.4766,157000.0
2013-09-10 11:00:00,24.51,24.52,24.49,24.49,149500.0,20.4766,20.485,20.4599,20.4599,149500.0
2013-09-10 11:30:00,24.48,24.49,24.43,24.45,171500.0,20.4516,20.4599,20.4098,20.4265,171500.0
2013-09-10 12:00:00,24.45,24.48,24.45,24.47,83500.0,20.4265,20.4516,20.4265,20.4432,83500.0
2013-09-10 12:30:00,24.47,24.51,24.47,24.51,105500.0,20.4432,20.4766,20.4432,20.4766,105500.0
2013-09-10 13:00:00,24.5,24.51,24.47,24.51,205500.0,20.4683,20.4766,20.4432,20.4766,205500.0
2013-09-10 13:30:00,24.51,24.52,24.5,24.51,130000.0,20.4766,20.485,20.4683,20.4766,130000.0
2013-09-10 14:00:00,24.51,24.52,24.5,24.51,150000.0,20.4766,20.485,20.4683,20.4766,150000.0
2013-09-10 14:30:00,24.51,24.53,24.49,24.53,91500.0,20.4766,20.4933,20.4599,20.4933,91500.0
2013-09-10 15:00:00,24.52,24.54,24.51,24.53,249500.0,20.485,20.5017,20.4766,20.4933,249500.0
2013-09-10 15:30:00,24.53,24.59,24.52,24.59,223500.0,20.4933,20.5435,20.485,20.5435,223500.0
2013-09-11 09:30:00,24.57,24.61,24.51,24.52,429000.0,20.5267,20.5602,20.4766,20.485,429000.0
2013-09-11 10:00:00,24.51,24.56,24.48,24.48,229000.0,20.4766,20.5184,20.4516,20.4516,229000.0
2013-09-11 10:30:00,24.5,24.52,24.47,24.49,64000.0,20.4683,20.485,20.4432,20.4599,64000.0
2013-09-11 11:00:00,24.49,24.52,24.49,24.51,163000.0,20.4599,20.485,20.4599,20.4766,163000.0
2013-09-11 11:30:00,24.51,24.57,24.5,24.56,92000.0,20.4766,20.5267,20.4683,20.5184,92000.0
2013-09-11 12:00:00,24.55,24.57,24.55,24.57,569500.0,20.51,20.5267,20.51,20.5267,569500.0
2013-09-11 12:30:00,24.58,24.6,24.56,24.6,98500.0,20.5351,20.5518,20.5184,20.5518,98500.0
2013-09-11 13:00:00,24.6,24.61,24.57,24.61,134000.0,20.5518,20.5602,20.5267,20.5602,134000.0
2013-09-11 13:30:00,24.61,24.63,24.6,24.61,75000.0,20.5602,20.5769,20.5518,20.5602,75000.0
2013-09-11 14:00:00,24.61,24.62,24.58,24.6,122000.0,20.5602,20.5685,20.5351,20.5518,122000.0
2013-09-11 14:30:00,24.59,24.6,24.56,24.57,400000.0,20.5435,20.5518,20.5184,20.5267,400000.0
2013-09-11 15:00:00,24.57,24.58,24.56,24.56,184000.0,20.5267,20.5351,20.5184,20.5184,184000.0
2013-09-11 15:30:00,24.56,24.62,24.56,24.62,340000.0,20.5184,20.5685,20.5184,20.5685,340000.0
2013-09-12 09:30:00,24.63,24.67,24.58,24.64,415500.0,20.5769,20.6103,20.5351,20.5852,415500.0
2013-09-12 10:00:00,24.65,24.66,24.62,24.65,198500.0,20.5936,20.6019,20.5685,20.5936,198500.0
2013-09-12 10:30:00,24.65,24.67,24.62,24.63,133000.0,20.5936,20.6103,20.5685,20.5769,133000.0
2013-09-12 11:00:00,24.62,24.64,24.58,24.59,221000.0,20.5685,20.5852,20.5351,20.5435,221000.0
2013-09-12 11:30:00,24.6,24.61,24.54,24.57,131000.0,20.5518,20.5602,20.5017,20.5267,131000.0
2013-09-12 12:00:00,24.56,24.57,24.5,24.52,153500.0,20.5184,20.5267,20.4683,20.485,153500.0
2013-09-12 12:30:00,24.52,24.54,24.52,24.54,139000.0,20.485,20.5017,20.485,20.5017,139000.0
2013-09-12 13:00:00,24.55,24.59,24.54,24.59,142500.0,20.51,20.5435,20.5017,20.5435,142500.0
2013-09-12 13:30:00,24.59,24.59,24.56,24.58,215500.0,20.5435,20.5435,20.5184,20.5351,215500.0
2013-09-12 14:00:00,24.58,24.6,24.57,24.58,180000.0,20.5351,20.5518,20.5267,20.5351,180000.0
2013-09-12 14:30:00,24.58,24.6,24.55,24.59,120500.0,20.5351,20.5518,20.51,20.5435,120500.0
2013-09-12 15:00:00,24.59,24.59,24.53,24.56,163000.0,20.5435,20.5435,20.4933,20.5184,163000.0
2013-09-12 15:30:00,24.56,24.57,24.52,24.55,266500.0,20.5184,20.5267,20.485,20.51,266500.0
2013-09-13 09:30:00,24.61,24.61,24.55,24.59,392500.0,20.5602,20.5602,20.51,20.5435,392500.0
2013-09-13 10:00:00,24.59,24.59,24.47,24.5,142500.0,20.5435,20.5435,20.4432,20.4683,142500.0
2013-09-13 10:30:00,24.5,24.57,24.5,24.55,271500.0,20.4683,20.5267,20.4683,20.51,271500.0
2013-09-13 11:00:00,24.55,24.58,24.54,24.57,76000.0,20.51,20.5351,20.5017,20.5267,76000.0
2013-09-13 11:30:00,24.57,24.57,24.54,24.56,63500.0,20.5267,20.5267,20.5017,20.5184,63500.0
2013-09-13 12:00:00,24.56,24.58,24.54,24.56,94000.0,20.5184,20.5351,20.5017,20.5184,94000.0
2013-09-13 12:30:00,24.56,24.57,24.53,24.55,48500.0,20.5184,20.5267,20.4933,20.51,48500.0
2013-09-13 13:00:00,24.56,24.57,24.55,24.56,89500.0,20.5184,20.5267,20.51,20.5184,89500.0
2013-09-13 13:30:00,24.57,24.58,24.56,24.57,68000.0,20.5267,20.5351,20.5184,20.5267,68000.0
2013-09-13 14:00:00,24.58,24.6,24.58,24.59,197000.0,20.5351,20.5518,20.5351,20.5435,197000.0
2013-09-13 14:30:00,24.59,24.6,24.59,24.59,115500.0,20.5435,20.5518,20.5435,20.5435,115500.0
2013-09-13 15:00:00,24.59,24.6,24.58,24.59,609000.0,20.5435,20.5518,20.5351,20.5435,609000.0
2013-09-13 15:30:00,24.59,24.6,24.58,24.6,467000.0,20.5435,20.5518,20.5351,20.5518,467000.0
2013-09-16 09:30:00,24.91,24.92,24.81,24.82,421500.0,20.8108,20.8192,20.7273,20.7356,421500.0
2013-09-16 10:00:00,24.82,24.85,24.77,24.81,284000.0,20.7356,20.7607,20.6938,20.7273,284000.0
2013-09-16 10:30:00,24.81,24.84,24.76,24.77,269500.0,20.7273,20.7523,20.6855,20.6938,269500.0
2013-09-16 11:00:00,24.77,24.8,24.76,24.8,260500.0,20.6938,20.7189,20.6855,20.7189,260500.0
2013-09-16 11:30:00,24.79,24.82,24.78,24.82,264000.0,20.7105,20.7356,20.7022,20.7356,264000.0
2013-09-16 12:00:00,24.82,24.82,24.8,24.81,307500.0,20.7356,20.7356,20.7189,20.7273,307500.0
2013-09-16 12:30:00,24.81,24.82,24.78,24.78,139500.0,20.7273,20.7356,20.7022,20.7022,139500.0
2013-09-16 13:00:00,24.78,24.79,24.77,24.78,127500.0,20.7022,20.7105,20.6938,20.7022,127500.0
2013-09-16 13:30:00,24.77,24.78,24.69,24.75,223500.0,20.6938,20.7022,20.627,20.6771,223500.0
2013-09-16 14:00:00,24.75,24.76,24.72,24.73,156000.0,20.6771,20.6855,20.6521,20.6604,156000.0
2013-09-16 14:30:00,24.73,24.74,24.71,24.72,346500.0,20.6604,20.6688,20.6437,20.6521,346500.0
2013-09-16 15:00:00,24.72,24.75,24.71,24.72,260500.0,20.6521,20.6771,20.6437,20.6521,260500.0
2013-09-16 15:30:00,24.72,24.73,24.69,24.72,479000.0,20.6521,20.6604,20.627,20.6521,479000.0
2013-09-17 09:30:00,24.73,24.8,24.72,24.77,369500.0,20.6604,20.7189,20.6521,20.6938,369500.0
2013-09-17 10:00:00,24.77,24.84,24.77,24.83,413000.0,20.6938,20.7523,20.6938,20.744,413000.0
2013-09-17 10:30:00,24.83,24.85,24.82,24.83,242000.0,20.744,20.7607,20.7356,20.744,242000.0
2013-09-17 11:00:00,24.83,24.84,24.82,24.82,136500.0,20.744,20.7523,20.7356,20.7356,136500.0
2013-09-17 11:30:00,24.83,24.83,24.8,24.81,81000.0,20.744,20.744,20.7189,20.7273,81000.0
2013-09-17 12:00:00,24.82,24.82,24.8,24.82,109000.0,20.7356,20.7356,20.7189,20.7356,109000.0
2013-09-17 12:30:00,24.82,24.83,24.81,24.83,491000.0,20.7356,20.744,20.7273,20.744,491000.0
2013-09-17 13:00:00,24.83,24.84,24.83,24.84,68000.0,20.744,20.7523,20.744,20.7523,68000.0
2013-09-17 13:30:00,24.84,24.86,24.84,24.86,111500.0,20.7523,20.769,20.7523,20.769,111500.0
2013-09-17 14:00:00,24.86,24.88,24.86,24.88,131500.0,20.769,20.7857,20.769,20.7857,131500.0
2013-09-17 14:30:00,24.88,24.89,24.87,24.89,273500.0,20.7857,20.7941,20.7774,20.7941,273500.0
2013-09-17 15:00:00,24.89,24.89,24.88,24.89,183000.0,20.7941,20.7941,20.7857,20.7941,183000.0
2013-09-17 15:30:00,24.89,24.91,24.87,24.91,281000.0,20.7941,20.8108,20.7774,20.8108,281000.0
2013-09-18 09:30:00,24.9,24.92,24.87,24.89,644500.0,20.8024,20.8192,20.7774,20.7941,644500.0
2013-09-18 10:00:00,24.88,24.9,24.82,24.82,90000.0,20.7857,20.8024,20.7356,20.7356,90000.0
2013-09-18 10:30:00,24.83,24.85,24.8,24.82,89500.0,20.744,20.7607,20.7189,20.7356,89500.0
2013-09-18 11:00:00,24.81,24.82,24.78,24.8,63000.0,20.7273,20.7356,20.7022,20.7189,63000.0
2013-09-18 11:30:00,24.8,24.8,24.75,24.75,132000.0,20.7189,20.7189,20.6771,20.6771,132000.0
2013-09-18 12:00:00,24.75,24.77,24.74,24.76,67500.0,20.6771,20.6938,20.6688,20.6855,67500.0
2013-09-18 12:30:00,24.75,24.79,24.75,24.79,227000.0,20.6771,20.7105,20.6771,20.7105,227000.0
2013-09-18 13:00:00,24.79,24.8,24.78,24.8,166000.0,20.7105,20.7189,20.7022,20.7189,166000.0
2013-09-18 13:30:00,24.79,24.8,24.77,24.77,105500.0,20.7105,20.7189,20.6938,20.6938,105500.0
2013-09-18 14:00:00,24.78,25.09,24.78,25.05,427500.0,20.7022,20.9612,20.7022,20.9278,427500.0
2013-09-18 14:30:00,25.06,25.18,25.04,25.18,173500.0,20.9361,21.0364,20.9194,21.0364,173500.0
2013-09-18 15:00:00,25.19,25.2,25.13,25.13,484500.0,21.0447,21.0531,20.9946,20.9946,484500.0
2013-09-18 15:30:00,25.13,25.16,25.13,25.16,598500.0,20.9946,21.0197,20.9946,21.0197,598500.0
2013-09-19 09:30:00,25.23,25.23,25.12,25.17,331000.0,21.0781,21.0781,20.9862,21.028,331000.0
2013-09-19 10:00:00,25.17,25.2,25.15,25.17,174500.0,21.028,21.0531,21.0113,21.028,174500.0
2013-09-19 10:30:00,25.17,25.2,25.14,25.16,104000.0,21.028,21.0531,21.003,21.0197,104000.0
2013-09-19 11:00:00,25.17,25.17,25.14,25.16,157500.0,21.028,21.028,21.003,21.0197,157500.0
2013-09-19 11:30:00,25.17,25.17,25.12,25.14,124000.0,21.028,21.028,20.9862,21.003,124000.0
2013-09-19 12:00:00,25.13,25.17,25.13,25.15,175000.0,20.9946,21.028,20.9946,21.0113,175000.0
2013-09-19 12:30:00,25.15,25.15,25.12,25.13,146500.0,21.0113,21.0113,20.9862,20.9946,146500.0
2013-09-19 13:00:00,25.12,25.14,25.09,25.11,230000.0,20.9862,21.003,20.9612,20.9779,230000.0
2013-09-19 13:30:00,25.11,25.11,25.08,25.08,138000.0,20.9779,20.9779,20.9528,20.9528,138000.0
2013-09-19 14:00:00,25.08,25.11,25.08,25.1,92000.0,20.9528,20.9779,20.9528,20.9695,92000.0
2013-09-19 14:30:00,25.09,25.11,25.08,25.1,247500.0,20.9612,20.9779,20.9528,20.9695,247500.0
2013-09-19 15:00:00,25.1,25.14,25.1,25.13,262500.0,20.9695,21.003,20.9695,20.9946,262500.0
2013-09-19 15:30:00,25.13,25.14,25.1,25.11,814500.0,20.9946,21.003,20.9695,20.9779,814500.0
2013-09-20 09:30:00,25.19,25.19,25.06,25.09,163000.0,21.0447,21.0447,20.9361,20.9612,163000.0
2013-09-20 10:00:00,25.09,25.1,25.04,25.08,70500.0,20.9612,20.9695,20.9194,20.9528,70500.0
2013-09-20 10:30:00,25.07,25.1,25.05,25.06,136500.0,20.9445,20.9695,20.9278,20.9361,136500.0
2013-09-20 11:00:00,25.06,25.07,25.0,25.01,216500.0,20.9361,20.9445,20.886,20.8943,216500.0
2013-09-20 11:30:00,25.02,25.02,24.97,24.97,168500.0,20.9027,20.9027,20.8609,20.8609,168500.0
2013-09-20 12:00:00,24.98,25.01,24.96,24.98,148000.0,20.8693,20.8943,20.8526,20.8693,148000.0
2013-09-20 12:30:00,24.97,25.01,24.96,25.0,232500.0,20.8609,20.8943,20.8526,20.886,232500.0
2013-09-20 13:00:00,25.0,25.01,24.96,24.98,177000.0,20.886,20.8943,20.8526,20.8693,177000.0
2013-09-20 13:30:00,24.98,24.99,24.94,24.95,133500.0,20.8693,20.8776,20.8359,20.8442,133500.0
2013-09-20 14:00:00,24.95,24.97,24.94,24.97,169000.0,20.8442,20.8609,20.8359,20.8609,169000.0
2013-09-20 14:30:00,24.97,24.97,24.93,24.96,257500.0,20.8609,20.8609,20.8275,20.8526,257500.0
2013-09-20 15:00:00,24.96,24.97,24.93,24.93,313500.0,20.8526,20.8609,20.8275,20.8275,313500.0
2013-09-20 15:30:00,24.93,24.98,24.91,24.92,1272500.0,20.8275,20.8693,20.8108,20.8192,1272500.0
2013-09-23 09:30:00,24.87,24.91,24.79,24.82,460500.0,20.7774,20.8108,20.7105,20.7356,460500.0
2013-09-23 10:00:00,24.81,24.85,24.78,24.79,220500.0,20.7273,20.7607,20.7022,20.7105,220500.0
2013-09-23 10:30:00,24.79,24.82,24.71,24.72,391500.0,20.7105,20.7356,20.6437,20.6521,391500.0
2013-09-23 11:00:00,24.72,24.75,24.69,24.72,312500.0,20.6521,20.6771,20.627,20.6521,312500.0
2013-09-23 11:30:00,24.73,24.76,24.73,24.74,204500.0,20.6604,20.6855,20.6604,20.6688,204500.0
2013-09-23 12:00:00,24.74,24.8,24.74,24.79,235500.0,20.6688,20.7189,20.6688,20.7105,235500.0
2013-09-23 12:30:00,24.79,24.8,24.77,24.8,252500.0,20.7105,20.7189,20.6938,20.7189,252500.0
2013-09-23 13:00:00,24.8,24.8,24.77,24.8,193500.0,20.7189,20.7189,20.6938,20.7189,193500.0
2013-09-23 13:30:00,24.8,24.85,24.78,24.85,230000.0,20.7189,20.7607,20.7022,20.7607,230000.0
2013-09-23 14:00:00,24.85,24.86,24.82,24.82,194500.0,20.7607,20.769,20.7356,20.7356,194500.0
2013-09-23 14:30:00,24.83,24.87,24.82,24.85,219000.0,20.744,20.7774,20.7356,20.7607,219000.0
2013-09-23 15:00:00,24.86,24.86,24.81,24.81,449500.0,20.769,20.769,20.7273,20.7273,449500.0
2013-09-23 15:30:00,24.82,24.85,24.8,24.81,453500.0,20.7356,20.7607,20.7189,20.7273,453500.0
2013-09-24 09:30:00,24.76,24.76,24.66,24.69,280500.0,20.7608,20.7608,20.677,20.7021,280500.0
2013-09-24 10:00:00,24.66,24.69,24.62,24.69,351000.0,20.677,20.7021,20.6435,20.7021,351000.0
2013-09-24 10:30:00,24.69,24.77,24.67,24.75,552000.0,20.7021,20.7692,20.6854,20.7525,552000.0
2013-09-24 11:00:00,24.75,24.82,24.75,24.78,248000.0,20.7525,20.8111,20.7525,20.7776,248000.0
2013-09-24 11:30:00,24.79,24.82,24.78,24.82,140000.0,20.786,20.8111,20.7776,20.8111,140000.0
2013-09-24 12:00:00,24.82,24.86,24.81,24.86,654500.0,20.8111,20.8447,20.8028,20.8447,654500.0
2013-09-24 12:30:00,24.86,24.88,24.84,24.86,100500.0,20.8447,20.8615,20.8279,20.8447,100500.0
2013-09-24 13:00:00,24.87,24.9,24.86,24.9,94000.0,20.8531,20.8782,20.8447,20.8782,94000.0
2013-09-24 13:30:00,24.9,24.9,24.88,24.88,139500.0,20.8782,20.8782,20.8615,20.8615,139500.0
2013-09-24 14:00:00,24.87,24.89,24.84,24.86,136000.0,20.8531,20.8698,20.8279,20.8447,136000.0
2013-09-24 14:30:00,24.85,24.87,24.85,24.85,130500.0,20.8363,20.8531,20.8363,20.8363,130500.0
2013-09-24 15:00:00,24.85,24.87,24.83,24.84,180500.0,20.8363,20.8531,20.8195,20.8279,180500.0
2013-09-24 15:30:00,24.83,24.83,24.72,24.75,330000.0,20.8195,20.8195,20.7273,20.7525,330000.0
2013-09-25 09:30:00,24.76,24.8,24.67,24.74,391000.0,20.7608,20.7944,20.6854,20.7441,391000.0
2013-09-25 10:00:00,24.74,24.79,24.7,24.76,309500.0,20.7441,20.786,20.7105,20.7608,309500.0
2013-09-25 10:30:00,24.77,24.8,24.74,24.76,225500.0,20.7692,20.7944,20.7441,20.7608,225500.0
2013-09-25 11:00:00,24.76,24.86,24.73,24.86,294500.0,20.7608,20.8447,20.7357,20.8447,294500.0
2013-09-25 11:30:00,24.86,24.9,24.86,24.89,108000.0,20.8447,20.8782,20.8447,20.8698,108000.0
2013-09-25 12:00:00,24.89,24.9,24.82,24.85,165500.0,20.8698,20.8782,20.8111,20.8363,165500.0
2013-09-25 12:30:00,24.85,24.88,24.84,24.88,239000.0,20.8363,20.8615,20.8279,20.8615,239000.0
2013-09-25 13:00:00,24.88,24.89,24.84,24.84,298500.0,20.8615,20.8698,20.8279,20.8279,298500.0
2013-09-25 13:30:00,24.84,24.84,24.74,24.79,278000.0,20.8279,20.8279,20.7441,20.786,278000.0
2013-09-25 14:00:00,24.8,24.83,24.77,24.81,192000.0,20.7944,20.8195,20.7692,20.8028,192000.0
2013-09-25 14:30:00,24.8,24.81,24.77,24.78,172000.0,20.7944,20.8028,20.7692,20.7776,172000.0
2013-09-25 15:00:00,24.79,24.83,24.77,24.78,559000.0,20.786,20.8195,20.7692,20.7776,559000.0
2013-09-25 15:30:00,24.78,24.81,24.76,24.77,344000.0,20.7776,20.8028,20.7608,20.7692,344000.0
2013-09-26 09:30:00,24.79,24.96,24.78,24.93,326500.0,20.786,20.9285,20.7776,20.9034,326500.0
2013-09-26 10:00:00,24.93,24.97,24.88,24.9,426000.0,20.9034,20.9369,20.8615,20.8782,426000.0
2013-09-26 10:30:00,24.91,24.91,24.8,24.84,598000.0,20.8866,20.8866,20.7944,20.8279,598000.0
2013-09-26 11:00:00,24.82,24.86,24.78,24.86,219500.0,20.8111,20.8447,20.7776,20.8447,219500.0
2013-09-26 11:30:00,24.86,24.87,24.83,24.85,135500.0,20.8447,20.8531,20.8195,20.8363,135500.0
2013-09-26 12:00:00,24.86,24.87,24.83,24.86,81000.0,20.8447,20.8531,20.8195,20.8447,81000.0
2013-09-26 12:30:00,24.86,24.89,24.86,24.87,89000.0,20.8447,20.8698,20.8447,20.8531,89000.0
2013-09-26 13:00:00,24.87,24.91,24.87,24.91,237500.0,20.8531,20.8866,20.8531,20.8866,237500.0
2013-09-26 13:30:00,24.91,24.92,24.85,24.88,370000.0,20.8866,20.895,20.8363,20.8615,370000.0
2013-09-26 14:00:00,24.86,24.87,24.83,24.87,176000.0,20.8447,20.8531,20.8195,20.8531,176000.0
2013-09-26 14:30:00,24.87,24.87,24.83,24.84,148000.0,20.8531,20.8531,20.8195,20.8279,148000.0
2013-09-26 15:00:00,24.83,24.85,24.81,24.83,203500.0,20.8195,20.8363,20.8028,20.8195,203500.0
2013-09-26 15:30:00,24.83,24.91,24.82,24.91,514500.0,20.8195,20.8866,20.8111,20.8866,514500.0
2013-09-27 09:30:00,24.76,24.83,24.75,24.77,692000.0,20.7608,20.8195,20.7525,20.7692,692000.0
2013-09-27 10:00:00,24.77,24.83,24.73,24.8,230000.0,20.7692,20.8195,20.7357,20.7944,230000.0
2013-09-27 10:30:00,24.8,24.88,24.8,24.86,205000.0,20.7944,20.8615,20.7944,20.8447,205000.0
2013-09-27 11:00:00,24.86,24.86,24.8,24.83,108000.0,20.8447,20.8447,20.7944,20.8195,108000.0
2013-09-27 11:30:00,24.83,24.87,24.81,24.82,141000.0,20.8195,20.8531,20.8028,20.8111,141000.0
2013-09-27 12:00:00,24.82,24.87,24.82,24.86,168500.0,20.8111,20.8531,20.8111,20.8447,168500.0
2013-09-27 12:30:00,24.85,24.87,24.82,24.84,122500.0,20.8363,20.8531,20.8111,20.8279,122500.0
2013-09-27 13:00:00,24.84,24.87,24.83,24.84,171500.0,20.8279,20.8531,20.8195,20.8279,171500.0
2013-09-27 13:30:00,24.84,24.86,24.83,24.83,190000.0,20.8279,20.8447,20.8195,20.8195,190000.0
2013-09-27 14:00:00,24.84,24.85,24.81,24.83,490000.0,20.8279,20.8363,20.8028,20.8195,490000.0
2013-09-27 14:30:00,24.83,24.85,24.8,24.83,393500.0,20.8195,20.8363,20.7944,20.8195,393500.0
2013-09-27 15:00:00,24.82,24.83,24.8,24.82,525000.0,20.8111,20.8195,20.7944,20.8111,525000.0
2013-09-27 15:30:00,24.82,24.84,24.8,24.81,1067500.0,20.8111,20.8279,20.7944,20.8028,1067500.0
2013-09-30 09:30:00,24.57,24.67,24.54,24.59,681500.0,20.6015,20.6854,20.5764,20.6183,681500.0
2013-09-30 10:00:00,24.59,24.67,24.59,24.65,347000.0,20.6183,20.6854,20.6183,20.6686,347000.0
2013-09-30 10:30:00,24.65,24.76,24.63,24.72,408500.0,20.6686,20.7608,20.6518,20.7273,408500.0
2013-09-30 11:00:00,24.72,24.74,24.66,24.74,183500.0,20.7273,20.7441,20.677,20.7441,183500.0
2013-09-30 11:30:00,24.74,24.77,24.72,24.77,168000.0,20.7441,20.7692,20.7273,20.7692,168000.0
2013-09-30 12:00:00,24.77,24.77,24.7,24.71,152500.0,20.7692,20.7692,20.7105,20.7189,152500.0
2013-09-30 12:30:00,24.72,24.75,24.71,24.73,121000.0,20.7273,20.7525,20.7189,20.7357,121000.0
2013-09-30 13:00:00,24.74,24.82,24.74,24.79,181500.0,20.7441,20.8111,20.7441,20.786,181500.0
2013-09-30 13:30:00,24.79,24.84,24.76,24.79,424500.0,20.786,20.8279,20.7608,20.786,424500.0
2013-09-30 14:00:00,24.79,24.86,24.79,24.85,362500.0,20.786,20.8447,20.786,20.8363,362500.0
2013-09-30 14:30:00,24.85,24.88,24.84,24.86,181500.0,20.8363,20.8615,20.8279,20.8447,181500.0
2013-09-30 15:00:00,24.84,24.84,24.78,24.8,204500.0,20.8279,20.8279,20.7776,20.7944,204500.0
2013-09-30 15:30:00,24.8,24.83,24.77,24.81,453500.0,20.7944,20.8195,20.7692,20.8028,453500.0
2013-10-01 09:30:00,24.79,25.14,24.78,25.1,3548500.0,20.786,21.0795,20.7776,21.0459,3548500.0
2013-10-01 10:00:00,25.1,25.18,25.06,25.13,3097000.0,21.0459,21.113,21.0124,21.0711,3097000.0
2013-10-01 10:30:00,25.13,25.19,25.13,25.15,1571000.0,21.0711,21.1214,21.0711,21.0878,1571000.0
2013-10-01 11:00:00,25.15,25.21,25.15,25.19,1703500.0,21.0878,21.1382,21.0878,21.1214,1703500.0
2013-10-01 11:30:00,25.19,25.24,25.19,25.22,1265000.0,21.1214,21.1633,21.1214,21.1465,1265000.0
2013-10-01 12:00:00,25.22,25.26,25.21,25.25,3918000.0,21.1465,21.1801,21.1382,21.1717,3918000.0
2013-10-01 12:30:00,25.24,25.24,25.15,25.17,2794000.0,21.1633,21.1633,21.0878,21.1046,2794000.0
2013-10-01 13:00:00,25.17,25.2,25.15,25.16,4190000.0,21.1046,21.1298,21.0878,21.0962,4190000.0
2013-10-01 13:30:00,25.16,25.2,25.13,25.2,10515000.0,21.0962,21.1298,21.0711,21.1298,10515000.0
2013-10-01 14:00:00,25.2,25.2,25.07,25.07,1133000.0,21.1298,21.1298,21.0208,21.0208,1133000.0
2013-10-01 14:30:00,25.07,25.16,25.06,25.15,2821500.0,21.0208,21.0962,21.0124,21.0878,2821500.0
2013-10-01 15:00:00,25.14,25.17,25.13,25.14,6711500.0,21.0795,21.1046,21.0711,21.0795,6711500.0
2013-10-01 15:30:00,25.14,25.19,25.13,25.17,7682500.0,21.0795,21.1214,21.0711,21.1046,7682500.0
2013-10-02 09:30:00,25.02,25.06,24.98,25.0,924500.0,20.9788,21.0124,20.9453,20.9621,924500.0
2013-10-02 10:00:00,25.0,25.0,24.91,24.97,429500.0,20.9621,20.9621,20.8866,20.9369,429500.0
2013-10-02 10:30:00,24.96,25.0,24.93,24.99,327000.0,20.9285,20.9621,20.9034,20.9537,327000.0
2013-10-02 11:00:00,24.98,25.05,24.98,25.02,546000.0,20.9453,21.004,20.9453,20.9788,546000.0
2013-10-02 11:30:00,25.02,25.04,24.98,25.03,833000.0,20.9788,20.9956,20.9453,20.9872,833000.0
2013-10-02 12:00:00,25.03,25.08,25.02,25.05,298000.0,20.9872,21.0292,20.9788,21.004,298000.0
2013-10-02 12:30:00,25.06,25.09,25.06,25.09,793000.0,21.0124,21.0375,21.0124,21.0375,793000.0
2013-10-02 13:00:00,25.09,25.14,25.09,25.14,500000.0,21.0375,21.0795,21.0375,21.0795,500000.0
2013-10-02 13:30:00,25.13,25.15,25.11,25.12,487000.0,21.0711,21.0878,21.0543,21.0627,487000.0
2013-10-02 14:00:00,25.12,25.13,25.09,25.11,231000.0,21.0627,21.0711,21.0375,21.0543,231000.0
2013-10-02 14:30:00,25.11,25.11,25.05,25.07,385000.0,21.0543,21.0543,21.004,21.0208,385000.0
2013-10-02 15:00:00,25.07,25.09,25.06,25.07,1122500.0,21.0208,21.0375,21.0124,21.0208,1122500.0
2013-10-02 15:30:00,25.07,25.11,25.07,25.11,1272500.0,21.0208,21.0543,21.0208,21.0543,1272500.0
2013-10-03 09:30:00,25.05,25.08,24.96,24.97,421500.0,21.004,21.0292,20.9285,20.9369,421500.0
2013-10-03 10:00:00,24.96,24.96,24.83,24.86,286500.0,20.9285,20.9285,20.8195,20.8447,286500.0
2013-10-03 10:30:00,24.85,24.88,24.8,24.87,325500.0,20.8363,20.8615,20.7944,20.8531,325500.0
2013-10-03 11:00:00,24.86,24.89,24.83,24.84,270000.0,20.8447,20.8698,20.8195,20.8279,270000.0
2013-10-03 11:30:00,24.83,24.86,24.74,24.75,456500.0,20.8195,20.8447,20.7441,20.7525,456500.0
2013-10-03 12:00:00,24.75,24.77,24.72,24.77,413500.0,20.7525,20.7692,20.7273,20.7692,413500.0
2013-10-03 12:30:00,24.78,24.83,24.76,24.83,173000.0,20.7776,20.8195,20.7608,20.8195,173000.0
2013-10-03 13:00:00,24.83,24.94,24.81,24.93,480000.0,20.8195,20.9118,20.8028,20.9034,480000.0
2013-10-03 13:30:00,24.94,24.98,24.9,24.94,423500.0,20.9118,20.9453,20.8782,20.9118,423500.0
2013-10-03 14:00:00,24.95,24.95,24.83,24.91,431000.0,20.9202,20.9202,20.8195,20.8866,431000.0
2013-10-03 14:30:00,24.91,24.94,24.86,24.91,276500.0,20.8866,20.9118,20.8447,20.8866,276500.0
2013-10-03 15:00:00,24.91,24.93,24.88,24.91,439500.0,20.8866,20.9034,20.8615,20.8866,439500.0
2013-10-03 15:30:00,24.91,24.93,24.89,24.9,515500.0,20.8866,20.9034,20.8698,20.8782,515500.0
2013-10-04 09:30:00,24.91,25.02,24.89,25.0,716500.0,20.8866,20.9788,20.8698,20.9621,716500.0
2013-10-04 10:00:00,25.0,25.02,24.97,25.0,320500.0,20.9621,20.9788,20.9369,20.9621,320500.0
2013-10-04 10:30:00,25.0,25.05,24.99,25.0,478500.0,20.9621,21.004,20.9537,20.9621,478500.0
2013-10-04 11:00:00,25.0,25.01,24.95,24.97,307500.0,20.9621,20.9705,20.9202,20.9369,307500.0
2013-10-04 11:30:00,24.98,25.03,24.97,25.02,157500.0,20.9453,20.9872,20.9369,20.9788,157500.0
2013-10-04 12:00:00,25.02,25.07,25.01,25.07,199500.0,20.9788,21.0208,20.9705,21.0208,199500.0
2013-10-04 12:30:00,25.07,25.08,25.05,25.06,132500.0,21.0208,21.0292,21.004,21.0124,132500.0
2013-10-04 13:00:00,25.06,25.07,25.04,25.04,174500.0,21.0124,21.0208,20.9956,20.9956,174500.0
2013-10-04 13:30:00,25.04,25.05,25.02,25.02,101000.0,20.9956,21.004,20.9788,20.9788,101000.0
2013-10-04 14:00:00,25.02,25.06,25.02,25.06,941000.0,20.9788,21.0124,20.9788,21.0124,941000.0
2013-10-04 14:30:00,25.06,25.1,25.05,25.09,495000.0,21.0124,21.0459,21.004,21.0375,495000.0
2013-10-04 15:00:00,25.08,25.1,25.07,25.08,2135500.0,21.0292,21.0459,21.0208,21.0292,2135500.0
2013-10-04 15:30:00,25.07,25.08,25.04,25.04,2779000.0,21.0208,21.0292,20.9956,20.9956,2779000.0
2013-10-07 09:30:00,24.82,24.89,24.76,24.84,424500.0,20.8111,20.8698,20.7608,20.8279,424500.0
2013-10-07 10:00:00,24.82,24.95,24.8,24.93,273000.0,20.8111,20.9202,20.7944,20.9034,273000.0
2013-10-07 10:30:00,24.94,24.95,24.91,24.92,119000.0,20.9118,20.9202,20.8866,20.895,119000.0
2013-10-07 11:00:00,24.92,24.92,24.88,24.9,353500.0,20.895,20.895,20.8615,20.8782,353500.0
2013-10-07 11:30:00,24.89,24.93,24.88,24.91,107000.0,20.8698,20.9034,20.8615,20.8866,107000.0
2013-10-07 12:00:00,24.91,24.92,24.87,24.87,86000.0,20.8866,20.895,20.8531,20.8531,86000.0
2013-10-07 12:30:00,24.86,24.88,24.84,24.84,114500.0,20.8447,20.8615,20.8279,20.8279,114500.0
2013-10-07 13:00:00,24.85,24.9,24.85,24.87,91500.0,20.8363,20.8782,20.8363,20.8531,91500.0
2013-10-07 13:30:00,24.89,24.9,24.86,24.9,83500.0,20.8698,20.8782,20.8447,20.8782,83500.0
2013-10-07 14:00:00,24.92,24.93,24.88,24.92,414500.0,20.895,20.9034,20.8615,20.895,414500.0
2013-10-07 14:30:00,24.92,24.92,24.89,24.91,222000.0,20.895,20.895,20.8698,20.8866,222000.0
2013-10-07 15:00:00,24.91,24.91,24.87,24.87,401500.0,20.8866,20.8866,20.8531,20.8531,401500.0
2013-10-07 15:30:00,24.87,24.87,24.78,24.78,628500.0,20.8531,20.8531,20.7776,20.7776,628500.0
2013-10-08 09:30:00,24.76,24.83,24.72,24.82,420500.0,20.7608,20.8195,20.7273,20.8111,420500.0
2013-10-08 10:00:00,24.83,24.83,24.76,24.82,211000.0,20.8195,20.8195,20.7608,20.8111,211000.0
2013-10-08 10:30:00,24.8,24.8,24.65,24.67,238000.0,20.7944,20.7944,20.6686,20.6854,238000.0
2013-10-08 11:00:00,24.67,24.67,24.61,24.64,195000.0,20.6854,20.6854,20.6351,20.6602,195000.0
2013-10-08 11:30:00,24.64,24.64,24.53,24.57,511000.0,20.6602,20.6602,20.568,20.6015,511000.0
2013-10-08 12:00:00,24.55,24.57,24.49,24.51,891000.0,20.5848,20.6015,20.5344,20.5512,891000.0
2013-10-08 12:30:00,24.51,24.55,24.46,24.54,214500.0,20.5512,20.5848,20.5093,20.5764,214500.0
2013-10-08 13:00:00,24.54,24.55,24.5,24.54,231000.0,20.5764,20.5848,20.5428,20.5764,231000.0
2013-10-08 13:30:00,24.56,24.56,24.5,24.52,373000.0,20.5931,20.5931,20.5428,20.5596,373000.0
2013-10-08 14:00:00,24.51,24.53,24.45,24.52,636000.0,20.5512,20.568,20.5009,20.5596,636000.0
2013-10-08 14:30:00,24.51,24.53,24.47,24.5,423500.0,20.5512,20.568,20.5177,20.5428,423500.0
2013-10-08 15:00:00,24.5,24.55,24.48,24.55,360500.0,20.5428,20.5848,20.5261,20.5848,360500.0
2013-10-08 15:30:00,24.54,24.57,24.45,24.46,1802500.0,20.5764,20.6015,20.5009,20.5093,1802500.0
2013-10-09 09:30:00,24.5,24.51,24.34,24.44,539500.0,20.5428,20.5512,20.4087,20.4925,539500.0
2013-10-09 10:00:00,24.43,24.45,24.35,24.43,390000.0,20.4841,20.5009,20.4171,20.4841,390000.0
2013-10-09 10:30:00,24.43,24.46,24.34,24.34,300000.0,20.4841,20.5093,20.4087,20.4087,300000.0
2013-10-09 11:00:00,24.34,24.38,24.27,24.31,362500.0,20.4087,20.4422,20.35,20.3835,362500.0
2013-10-09 11:30:00,24.31,24.37,24.3,24.34,205000.0,20.3835,20.4338,20.3751,20.4087,205000.0
2013-10-09 12:00:00,24.34,24.39,24.33,24.37,533000.0,20.4087,20.4506,20.4003,20.4338,533000.0
2013-10-09 12:30:00,24.37,24.4,24.33,24.35,206500.0,20.4338,20.459,20.4003,20.4171,206500.0
2013-10-09 13:00:00,24.35,24.52,24.35,24.5,586000.0,20.4171,20.5596,20.4171,20.5428,586000.0
2013-10-09 13:30:00,24.5,24.52,24.45,24.49,486500.0,20.5428,20.5596,20.5009,20.5344,486500.0
2013-10-09 14:00:00,24.49,24.5,24.43,24.47,589500.0,20.5344,20.5428,20.4841,20.5177,589500.0
2013-10-09 14:30:00,24.47,24.51,24.46,24.5,935000.0,20.5177,20.5512,20.5093,20.5428,935000.0
2013-10-09 15:00:00,24.5,24.5,24.45,24.46,510500.0,20.5428,20.5428,20.5009,20.5093,510500.0
2013-10-09 15:30:00,24.47,24.49,24.34,24.4,1165500.0,20.5177,20.5344,20.4087,20.459,1165500.0
2013-10-10 09:30:00,24.69,24.8,24.64,24.79,543000.0,20.7021,20.7944,20.6602,20.786,543000.0
2013-10-10 10:00:00,24.8,24.82,24.75,24.78,373000.0,20.7944,20.8111,20.7525,20.7776,373000.0
2013-10-10 10:30:00,24.78,24.84,24.76,24.78,358000.0,20.7776,20.8279,20.7608,20.7776,358000.0
2013-10-10 11:00:00,24.78,24.8,24.75,24.79,321500.0,20.7776,20.7944,20.7525,20.786,321500.0
2013-10-10 11:30:00,24.79,24.86,24.77,24.83,262000.0,20.786,20.8447,20.7692,20.8195,262000.0
2013-10-10 12:00:00,24.83,24.84,24.82,24.83,199500.0,20.8195,20.8279,20.8111,20.8195,199500.0
2013-10-10 12:30:00,24.83,24.86,24.83,24.86,112000.0,20.8195,20.8447,20.8195,20.8447,112000.0
2013-10-10 13:00:00,24.86,24.86,24.83,24.84,237000.0,20.8447,20.8447,20.8195,20.8279,237000.0
2013-10-10 13:30:00,24.84,24.87,24.82,24.86,297500.0,20.8279,20.8531,20.8111,20.8447,297500.0
2013-10-10 14:00:00,24.86,24.86,24.82,24.83,261500.0,20.8447,20.8447,20.8111,20.8195,261500.0
2013-10-10 14:30:00,24.83,24.85,24.82,24.85,225500.0,20.8195,20.8363,20.8111,20.8363,225500.0
2013-10-10 15:00:00,24.85,24.95,24.85,24.92,477000.0,20.8363,20.9202,20.8363,20.895,477000.0
2013-10-10 15:30:00,24.92,24.94,24.89,24.94,800000.0,20.895,20.9118,20.8698,20.9118,800000.0
2013-10-11 09:30:00,24.87,24.96,24.85,24.96,459000.0,20.8531,20.9285,20.8363,20.9285,459000.0
2013-10-11 10:00:00,24.95,24.98,24.93,24.96,376000.0,20.9202,20.9453,20.9034,20.9285,376000.0
2013-10-11 10:30:00,24.96,24.98,24.92,24.97,168500.0,20.9285,20.9453,20.895,20.9369,168500.0
2013-10-11 11:00:00,24.97,24.99,24.94,24.94,312000.0,20.9369,20.9537,20.9118,20.9118,312000.0
2013-10-11 11:30:00,24.95,25.07,24.95,25.06,414500.0,20.9202,21.0208,20.9202,21.0124,414500.0
2013-10-11 12:00:00,25.07,25.11,25.06,25.09,314500.0,21.0208,21.0543,21.0124,21.0375,314500.0
2013-10-11 12:30:00,25.09,25.13,25.09,25.12,206500.0,21.0375,21.0711,21.0375,21.0627,206500.0
2013-10-11 13:00:00,25.13,25.15,25.09,25.11,179500.0,21.0711,21.0878,21.0375,21.0543,179500.0
2013-10-11 13:30:00,25.11,25.12,25.08,25.11,148000.0,21.0543,21.0627,21.0292,21.0543,148000.0
2013-10-11 14:00:00,25.11,25.12,25.1,25.11,172500.0,21.0543,21.0627,21.0459,21.0543,172500.0
2013-10-11 14:30:00,25.11,25.12,25.1,25.11,185000.0,21.0543,21.0627,21.0459,21.0543,185000.0
2013-10-11 15:00:00,25.11,25.11,25.07,25.1,288500.0,21.0543,21.0543,21.0208,21.0459,288500.0
2013-10-11 15:30:00,25.11,25.17,25.08,25.17,606000.0,21.0543,21.1046,21.0292,21.1046,606000.0
2013-10-14 09:30:00,25.02,25.1,24.99,25.04,361500.0,20.9788,21.0459,20.9537,20.9956,361500.0
2013-10-14 10:00:00,25.04,25.05,24.99,25.03,733500.0,20.9956,21.004,20.9537,20.9872,733500.0
2013-10-14 10:30:00,25.03,25.07,25.01,25.05,558500.0,20.9872,21.0208,20.9705,21.004,558500.0
2013-10-14 11:00:00,25.05,25.07,25.04,25.05,270000.0,21.004,21.0208,20.9956,21.004,270000.0
2013-10-14 11:30:00,25.06,25.16,25.06,25.15,325500.0,21.0124,21.0962,21.0124,21.0878,325500.0
2013-10-14 12:00:00,25.15,25.17,25.11,25.11,216000.0,21.0878,21.1046,21.0543,21.0543,216000.0
2013-10-14 12:30:00,25.12,25.15,25.11,25.14,486500.0,21.0627,21.0878,21.0543,21.0795,486500.0
2013-10-14 13:00:00,25.15,25.21,25.13,25.18,342000.0,21.0878,21.1382,21.0711,21.113,342000.0
2013-10-14 13:30:00,25.18,25.2,25.17,25.18,247500.0,21.113,21.1298,21.1046,21.113,247500.0
2013-10-14 14:00:00,25.18,25.24,25.18,25.23,435000.0,21.113,21.1633,21.113,21.1549,435000.0
2013-10-14 14:30:00,25.23,25.25,25.19,25.21,442000.0,21.1549,21.1717,21.1214,21.1382,442000.0
2013-10-14 15:00:00,25.21,25.27,25.2,25.25,605000.0,21.1382,21.1885,21.1298,21.1717,605000.0
2013-10-14 15:30:00,25.25,25.27,25.21,25.27,681500.0,21.1717,21.1885,21.1382,21.1885,681500.0
2013-10-15 09:30:00,25.19,25.24,25.09,25.15,695000.0,21.1214,21.1633,21.0375,21.0878,695000.0
2013-10-15 10:00:00,25.16,25.21,25.13,25.19,469000.0,21.0962,21.1382,21.0711,21.1214,469000.0
2013-10-15 10:30:00,25.19,25.2,25.12,25.13,395500.0,21.1214,21.1298,21.0627,21.0711,395500.0
2013-10-15 11:00:00,25.13,25.21,25.09,25.18,641000.0,21.0711,21.1382,21.0375,21.113,641000.0
2013-10-15 11:30:00,25.18,25.19,25.11,25.15,261500.0,21.113,21.1214,21.0543,21.0878,261500.0
2013-10-15 12:00:00,25.14,25.14,25.08,25.1,407000.0,21.0795,21.0795,21.0292,21.0459,407000.0
2013-10-15 12:30:00,25.09,25.12,25.08,25.11,176500.0,21.0375,21.0627,21.0292,21.0543,176500.0
2013-10-15 13:00:00,25.11,25.13,25.07,25.07,229000.0,21.0543,21.0711,21.0208,21.0208,229000.0
2013-10-15 13:30:00,25.06,25.11,25.06,25.1,226500.0,21.0124,21.0543,21.0124,21.0459,226500.0
2013-10-15 14:00:00,25.1,25.11,25.03,25.03,375000.0,21.0459,21.0543,20.9872,20.9872,375000.0
2013-10-15 14:30:00,25.03,25.04,24.95,25.04,445500.0,20.9872,20.9956,20.9202,20.9956,445500.0
2013-10-15 15:00:00,25.04,25.1,25.02,25.07,364000.0,20.9956,21.0459,20.9788,21.0208,364000.0
2013-10-15 15:30:00,25.08,25.08,25.0,25.01,932500.0,21.0292,21.0292,20.9621,20.9705,932500.0
2013-10-16 09:30:00,25.19,25.3,25.13,25.28,431000.0,21.1214,21.2136,21.0711,21.1969,431000.0
2013-10-16 10:00:00,25.28,25.3,25.23,25.26,398000.0,21.1969,21.2136,21.1549,21.1801,398000.0
2013-10-16 10:30:00,25.26,25.3,25.23,25.3,194500.0,21.1801,21.2136,21.1549,21.2136,194500.0
2013-10-16 11:00:00,25.29,25.33,25.25,25.26,237500.0,21.2052,21.2388,21.1717,21.1801,237500.0
2013-10-16 11:30:00,25.27,25.3,25.26,25.29,135500.0,21.1885,21.2136,21.1801,21.2052,135500.0
2013-10-16 12:00:00,25.29,25.32,25.28,25.3,1157000.0,21.2052,21.2304,21.1969,21.2136,1157000.0
2013-10-16 12:30:00,25.29,25.3,25.26,25.27,586500.0,21.2052,21.2136,21.1801,21.1885,586500.0
2013-10-16 13:00:00,25.27,25.29,25.26,25.29,161500.0,21.1885,21.2052,21.1801,21.2052,161500.0
2013-10-16 13:30:00,25.29,25.32,25.28,25.3,323000.0,21.2052,21.2304,21.1969,21.2136,323000.0
2013-10-16 14:00:00,25.3,25.31,25.26,25.27,224000.0,21.2136,21.222,21.1801,21.1885,224000.0
2013-10-16 14:30:00,25.27,25.28,25.26,25.28,399500.0,21.1885,21.1969,21.1801,21.1969,399500.0
2013-10-16 15:00:00,25.28,25.3,25.26,25.28,358000.0,21.1969,21.2136,21.1801,21.1969,358000.0
2013-10-16 15:30:00,25.28,25.33,25.28,25.33,663500.0,21.1969,21.2388,21.1969,21.2388,663500.0
2013-10-17 09:30:00,25.21,25.29,25.21,25.28,558000.0,21.1382,21.2052,21.1382,21.1969,558000.0
2013-10-17 10:00:00,25.28,25.35,25.26,25.34,335000.0,21.1969,21.2555,21.1801,21.2472,335000.0
2013-10-17 10:30:00,25.34,25.36,25.33,25.34,337000.0,21.2472,21.2639,21.2388,21.2472,337000.0
2013-10-17 11:00:00,25.35,25.43,25.35,25.43,1247500.0,21.2555,21.3226,21.2555,21.3226,1247500.0
2013-10-17 11:30:00,25.43,25.47,25.43,25.44,481500.0,21.3226,21.3562,21.3226,21.331,481500.0
2013-10-17 12:00:00,25.44,25.48,25.43,25.48,343000.0,21.331,21.3645,21.3226,21.3645,343000.0
2013-10-17 12:30:00,25.48,25.5,25.47,25.5,218500.0,21.3645,21.3813,21.3562,21.3813,218500.0
2013-10-17 13:00:00,25.51,25.51,25.47,25.48,256000.0,21.3897,21.3897,21.3562,21.3645,256000.0
2013-10-17 13:30:00,25.48,25.49,25.43,25.43,305500.0,21.3645,21.3729,21.3226,21.3226,305500.0
2013-10-17 14:00:00,25.44,25.46,25.43,25.44,283500.0,21.331,21.3478,21.3226,21.331,283500.0
2013-10-17 14:30:00,25.44,25.44,25.42,25.43,333000.0,21.331,21.331,21.3142,21.3226,333000.0
2013-10-17 15:00:00,25.44,25.47,25.42,25.46,846000.0,21.331,21.3562,21.3142,21.3478,846000.0
2013-10-17 15:30:00,25.46,25.55,25.45,25.53,700000.0,21.3478,21.4232,21.3394,21.4065,700000.0
2013-10-18 09:30:00,25.65,25.65,25.55,25.61,572500.0,21.5071,21.5071,21.4232,21.4735,572500.0
2013-10-18 10:00:00,25.64,25.65,25.57,25.57,170500.0,21.4987,21.5071,21.44,21.44,170500.0
2013-10-18 10:30:00,25.58,25.6,25.54,25.59,432500.0,21.4484,21.4652,21.4149,21.4568,432500.0
2013-10-18 11:00:00,25.59,25.63,25.58,25.63,321500.0,21.4568,21.4903,21.4484,21.4903,321500.0
2013-10-18 11:30:00,25.63,25.66,25.62,25.62,208500.0,21.4903,21.5155,21.4819,21.4819,208500.0
2013-10-18 12:00:00,25.62,25.65,25.61,25.64,126500.0,21.4819,21.5071,21.4735,21.4987,126500.0
2013-10-18 12:30:00,25.64,25.66,25.64,25.65,164500.0,21.4987,21.5155,21.4987,21.5071,164500.0
2013-10-18 13:00:00,25.65,25.69,25.65,25.68,236000.0,21.5071,21.5406,21.5071,21.5322,236000.0
2013-10-18 13:30:00,25.68,25.71,25.67,25.71,193500.0,21.5322,21.5574,21.5239,21.5574,193500.0
2013-10-18 14:00:00,25.71,25.71,25.7,25.71,241500.0,21.5574,21.5574,21.549,21.5574,241500.0
2013-10-18 14:30:00,25.71,25.73,25.71,25.72,327500.0,21.5574,21.5742,21.5574,21.5658,327500.0
2013-10-18 15:00:00,25.72,25.72,25.69,25.7,194500.0,21.5658,21.5658,21.5406,21.549,194500.0
2013-10-18 15:30:00,25.71,25.76,25.68,25.75,586000.0,21.5574,21.5993,21.5322,21.5909,586000.0
2013-10-21 09:30:00,25.79,25.81,25.71,25.77,303500.0,21.6245,21.6412,21.5574,21.6077,303500.0
2013-10-21 10:00:00,25.79,25.79,25.73,25.74,400500.0,21.6245,21.6245,21.5742,21.5826,400500.0
2013-10-21 10:30:00,25.73,25.75,25.69,25.7,357000.0,21.5742,21.5909,21.5406,21.549,357000.0
2013-10-21 11:00:00,25.7,25.72,25.7,25.72,193500.0,21.549,21.5658,21.549,21.5658,193500.0
2013-10-21 11:30:00,25.72,25.73,25.7,25.73,176000.0,21.5658,21.5742,21.549,21.5742,176000.0
2013-10-21 12:00:00,25.73,25.76,25.73,25.76,111500.0,21.5742,21.5993,21.5742,21.5993,111500.0
2013-10-21 12:30:00,25.75,25.77,25.74,25.77,108000.0,21.5909,21.6077,21.5826,21.6077,108000.0
2013-10-21 13:00:00,25.77,25.77,25.75,25.76,147000.0,21.6077,21.6077,21.5909,21.5993,147000.0
2013-10-21 13:30:00,25.76,25.77,25.75,25.75,144000.0,21.5993,21.6077,21.5909,21.5909,144000.0
2013-10-21 14:00:00,25.75,25.75,25.69,25.71,205500.0,21.5909,21.5909,21.5406,21.5574,205500.0
2013-10-21 14:30:00,25.72,25.72,25.7,25.7,169500.0,21.5658,21.5658,21.549,21.549,169500.0
2013-10-21 15:00:00,25.7,25.73,25.7,25.71,233500.0,21.549,21.5742,21.549,21.5574,233500.0
2013-10-21 15:30:00,25.71,25.76,25.7,25.75,478000.0,21.5574,21.5993,21.549,21.5909,478000.0
2013-10-22 09:30:00,25.85,25.96,25.83,25.94,626000.0,21.6748,21.767,21.658,21.7502,626000.0
2013-10-22 10:00:00,25.95,26.0,25.93,25.94,815000.0,21.7586,21.8006,21.7419,21.7502,815000.0
2013-10-22 10:30:00,25.95,25.95,25.77,25.82,610000.0,21.7586,21.7586,21.6077,21.6496,610000.0
2013-10-22 11:00:00,25.82,25.86,25.79,25.83,572000.0,21.6496,21.6832,21.6245,21.658,572000.0
2013-10-22 11:30:00,25.83,25.89,25.81,25.89,306500.0,21.658,21.7083,21.6412,21.7083,306500.0
2013-10-22 12:00:00,25.89,25.89,25.83,25.84,257500.0,21.7083,21.7083,21.658,21.6664,257500.0
2013-10-22 12:30:00,25.83,25.84,25.79,25.81,437500.0,21.658,21.6664,21.6245,21.6412,437500.0
2013-10-22 13:00:00,25.81,25.84,25.8,25.83,320500.0,21.6412,21.6664,21.6329,21.658,320500.0
2013-10-22 13:30:00,25.83,25.87,25.81,25.86,360500.0,21.658,21.6916,21.6412,21.6832,360500.0
2013-10-22 14:00:00,25.86,25.88,25.82,25.83,329000.0,21.6832,21.6999,21.6496,21.658,329000.0
2013-10-22 14:30:00,25.83,25.89,25.83,25.87,515500.0,21.658,21.7083,21.658,21.6916,515500.0
2013-10-22 15:00:00,25.88,25.93,25.88,25.91,454000.0,21.6999,21.7419,21.6999,21.7251,454000.0
2013-10-22 15:30:00,25.91,25.91,25.86,25.89,446000.0,21.7251,21.7251,21.6832,21.7083,446000.0
2013-10-23 09:30:00,25.77,25.79,25.62,25.62,258500.0,21.6077,21.6245,21.4819,21.4819,258500.0
2013-10-23 10:00:00,25.62,25.71,25.6,25.63,224500.0,21.4819,21.5574,21.4652,21.4903,224500.0
2013-10-23 10:30:00,25.63,25.68,25.6,25.65,114000.0,21.4903,21.5322,21.4652,21.5071,114000.0
2013-10-23 11:00:00,25.66,25.71,25.64,25.67,386500.0,21.5155,21.5574,21.4987,21.5239,386500.0
2013-10-23 11:30:00,25.68,25.72,25.67,25.7,98000.0,21.5322,21.5658,21.5239,21.549,98000.0
2013-10-23 12:00:00,25.7,25.7,25.67,25.68,226000.0,21.549,21.549,21.5239,21.5322,226000.0
2013-10-23 12:30:00,25.68,25.73,25.67,25.72,150000.0,21.5322,21.5742,21.5239,21.5658,150000.0
2013-10-23 13:00:00,25.71,25.73,25.69,25.72,147000.0,21.5574,21.5742,21.5406,21.5658,147000.0
2013-10-23 13:30:00,25.73,25.73,25.67,25.71,222500.0,21.5742,21.5742,21.5239,21.5574,222500.0
2013-10-23 14:00:00,25.71,25.72,25.69,25.7,144000.0,21.5574,21.5658,21.5406,21.549,144000.0
2013-10-23 14:30:00,25.7,25.74,25.7,25.72,286500.0,21.549,21.5826,21.549,21.5658,286500.0
2013-10-23 15:00:00,25.72,25.73,25.68,25.68,174500.0,21.5658,21.5742,21.5322,21.5322,174500.0
2013-10-23 15:30:00,25.69,25.73,25.68,25.72,619500.0,21.5406,21.5742,21.5322,21.5658,619500.0
2013-10-24 09:30:00,25.77,25.77,25.68,25.71,218000.0,21.6077,21.6077,21.5322,21.5574,218000.0
2013-10-24 10:00:00,25.7,25.75,25.68,25.71,131000.0,21.549,21.5909,21.5322,21.5574,131000.0
2013-10-24 10:30:00,25.7,25.73,25.69,25.73,201500.0,21.549,21.5742,21.5406,21.5742,201500.0
2013-10-24 11:00:00,25.73,25.77,25.72,25.76,118500.0,21.5742,21.6077,21.5658,21.5993,118500.0
2013-10-24 11:30:00,25.76,25.76,25.73,25.74,94500.0,21.5993,21.5993,21.5742,21.5826,94500.0
2013-10-24 12:00:00,25.75,25.76,25.73,25.75,187500.0,21.5909,21.5993,21.5742,21.5909,187500.0
2013-10-24 12:30:00,25.75,25.78,25.72,25.77,195000.0,21.5909,21.6161,21.5658,21.6077,195000.0
2013-10-24 13:00:00,25.78,25.78,25.74,25.77,194000.0,21.6161,21.6161,21.5826,21.6077,194000.0
2013-10-24 13:30:00,25.77,25.77,25.74,25.76,154000.0,21.6077,21.6077,21.5826,21.5993,154000.0
2013-10-24 14:00:00,25.75,25.79,25.75,25.78,160500.0,21.5909,21.6245,21.5909,21.6161,160500.0
2013-10-24 14:30:00,25.78,25.8,25.77,25.8,299500.0,21.6161,21.6329,21.6077,21.6329,299500.0
2013-10-24 15:00:00,25.79,25.8,25.78,25.79,152500.0,21.6245,21.6329,21.6161,21.6245,152500.0
2013-10-24 15:30:00,25.79,25.81,25.76,25.76,328500.0,21.6245,21.6412,21.5993,21.5993,328500.0
2013-10-25 09:30:00,25.8,25.82,25.77,25.8,225000.0,21.6329,21.6496,21.6077,21.6329,225000.0
2013-10-25 10:00:00,25.81,25.83,25.73,25.73,475500.0,21.6412,21.658,21.5742,21.5742,475500.0
2013-10-25 10:30:00,25.73,25.76,25.73,25.75,131500.0,21.5742,21.5993,21.5742,21.5909,131500.0
2013-10-25 11:00:00,25.75,25.76,25.72,25.74,161000.0,21.5909,21.5993,21.5658,21.5826,161000.0
2013-10-25 11:30:00,25.75,25.76,25.72,25.72,152000.0,21.5909,21.5993,21.5658,21.5658,152000.0
2013-10-25 12:00:00,25.73,25.75,25.7,25.75,119500.0,21.5742,21.5909,21.549,21.5909,119500.0
2013-10-25 12:30:00,25.75,25.78,25.74,25.77,57500.0,21.5909,21.6161,21.5826,21.6077,57500.0
2013-10-25 13:00:00,25.77,25.77,25.74,25.75,77000.0,21.6077,21.6077,21.5826,21.5909,77000.0
2013-10-25 13:30:00,25.75,25.76,25.73,25.74,87500.0,21.5909,21.5993,21.5742,21.5826,87500.0
2013-10-25 14:00:00,25.75,25.8,25.74,25.79,343500.0,21.5909,21.6329,21.5826,21.6245,343500.0
2013-10-25 14:30:00,25.79,25.8,25.77,25.79,414000.0,21.6245,21.6329,21.6077,21.6245,414000.0
2013-10-25 15:00:00,25.79,25.8,25.76,25.8,508000.0,21.6245,21.6329,21.5993,21.6329,508000.0
2013-10-25 15:30:00,25.8,25.85,25.8,25.84,395000.0,21.6329,21.6748,21.6329,21.6664,395000.0
2013-10-28 09:30:00,25.85,25.89,25.8,25.83,244500.0,21.6748,21.7083,21.6329,21.658,244500.0
2013-10-28 10:00:00,25.82,25.87,25.8,25.84,228500.0,21.6496,21.6916,21.6329,21.6664,228500.0
2013-10-28 10:30:00,25.83,25.84,25.73,25.75,238500.0,21.658,21.6664,21.5742,21.5909,238500.0
2013-10-28 11:00:00,25.75,25.76,25.73,25.76,303000.0,21.5909,21.5993,21.5742,21.5993,303000.0
2013-10-28 11:30:00,25.76,25.77,25.74,25.77,454000.0,21.5993,21.6077,21.5826,21.6077,454000.0
2013-10-28 12:00:00,25.77,25.8,25.76,25.8,142000.0,21.6077,21.6329,21.5993,21.6329,142000.0
2013-10-28 12:30:00,25.79,25.82,25.77,25.8,107000.0,21.6245,21.6496,21.6077,21.6329,107000.0
2013-10-28 13:00:00,25.81,25.82,25.78,25.79,143500.0,21.6412,21.6496,21.6161,21.6245,143500.0
2013-10-28 13:30:00,25.79,25.8,25.78,25.78,101000.0,21.6245,21.6329,21.6161,21.6161,101000.0
2013-10-28 14:00:00,25.78,25.81,25.78,25.81,307000.0,21.6161,21.6412,21.6161,21.6412,307000.0
2013-10-28 14:30:00,25.81,25.82,25.8,25.82,178000.0,21.6412,21.6496,21.6329,21.6496,178000.0
2013-10-28 15:00:00,25.82,25.82,25.79,25.79,164500.0,21.6496,21.6496,21.6245,21.6245,164500.0
2013-10-28 15:30:00,25.79,25.83,25.76,25.83,331500.0,21.6245,21.658,21.5993,21.658,331500.0
2013-10-29 09:30:00,25.87,25.91,25.85,25.88,6903500.0,21.6916,21.7251,21.6748,21.6999,6903500.0
2013-10-29 10:00:00,25.83,25.88,25.83,25.85,1258000.0,21.658,21.6999,21.658,21.6748,1258000.0
2013-10-29 10:30:00,25.86,25.88,25.79,25.79,310000.0,21.6832,21.6999,21.6245,21.6245,310000.0
2013-10-29 11:00:00,25.79,25.82,25.79,25.8,296000.0,21.6245,21.6496,21.6245,21.6329,296000.0
2013-10-29 11:30:00,25.81,25.82,25.77,25.8,117500.0,21.6412,21.6496,21.6077,21.6329,117500.0
2013-10-29 12:00:00,25.8,25.83,25.8,25.83,101500.0,21.6329,21.658,21.6329,21.658,101500.0
2013-10-29 12:30:00,25.82,25.85,25.82,25.83,128500.0,21.6496,21.6748,21.6496,21.658,128500.0
2013-10-29 13:00:00,25.83,25.84,25.79,25.8,183000.0,21.658,21.6664,21.6245,21.6329,183000.0
2013-10-29 13:30:00,25.8,25.81,25.79,25.81,144500.0,21.6329,21.6412,21.6245,21.6412,144500.0
2013-10-29 14:00:00,25.81,25.84,25.81,25.83,128500.0,21.6412,21.6664,21.6412,21.658,128500.0
2013-10-29 14:30:00,25.84,25.86,25.84,25.85,231500.0,21.6664,21.6832,21.6664,21.6748,231500.0
2013-10-29 15:00:00,25.85,25.88,25.84,25.88,326500.0,21.6748,21.6999,21.6664,21.6999,326500.0
2013-10-29 15:30:00,25.88,25.95,25.87,25.95,584500.0,21.6999,21.7586,21.6916,21.7586,584500.0
2013-10-30 09:30:00,25.98,26.0,25.92,25.94,243500.0,21.7838,21.8006,21.7335,21.7502,243500.0
2013-10-30 10:00:00,25.94,25.94,25.9,25.94,169000.0,21.7502,21.7502,21.7167,21.7502,169000.0
2013-10-30 10:30:00,25.94,25.95,25.91,25.93,126500.0,21.7502,21.7586,21.7251,21.7419,126500.0
2013-10-30 11:00:00,25.94,25.95,25.88,25.88,200500.0,21.7502,21.7586,21.6999,21.6999,200500.0
2013-10-30 11:30:00,25.88,25.88,25.81,25.82,163000.0,21.6999,21.6999,21.6412,21.6496,163000.0
2013-10-30 12:00:00,25.82,25.84,25.79,25.81,128500.0,21.6496,21.6664,21.6245,21.6412,128500.0
2013-10-30 12:30:00,25.81,25.86,25.81,25.85,82000.0,21.6412,21.6832,21.6412,21.6748,82000.0
2013-10-30 13:00:00,25.86,25.86,25.83,25.83,78000.0,21.6832,21.6832,21.658,21.658,78000.0
2013-10-30 13:30:00,25.82,25.84,25.81,25.83,98000.0,21.6496,21.6664,21.6412,21.658,98000.0
2013-10-30 14:00:00,25.85,25.88,25.68,25.71,367000.0,21.6748,21.6999,21.5322,21.5574,367000.0
2013-10-30 14:30:00,25.71,25.76,25.69,25.74,317000.0,21.5574,21.5993,21.5406,21.5826,317000.0
2013-10-30 15:00:00,25.74,25.78,25.73,25.77,252000.0,21.5826,21.6161,21.5742,21.6077,252000.0
2013-10-30 15:30:00,25.78,25.81,25.76,25.76,435000.0,21.6161,21.6412,21.5993,21.5993,435000.0
2013-10-31 09:30:00,25.76,25.84,25.69,25.71,315500.0,21.5993,21.6664,21.5406,21.5574,315500.0
2013-10-31 10:00:00,25.69,25.74,25.66,25.71,264000.0,21.5406,21.5826,21.5155,21.5574,264000.0
2013-10-31 10:30:00,25.7,25.75,25.65,25.74,174500.0,21.549,21.5909,21.5071,21.5826,174500.0
2013-10-31 11:00:00,25.74,25.81,25.74,25.81,317500.0,21.5826,21.6412,21.5826,21.6412,317500.0
2013-10-31 11:30:00,25.82,25.85,25.8,25.81,208000.0,21.6496,21.6748,21.6329,21.6412,208000.0
2013-10-31 12:00:00,25.82,25.83,25.8,25.81,178000.0,21.6496,21.658,21.6329,21.6412,178000.0
2013-10-31 12:30:00,25.8,25.85,25.8,25.82,219000.0,21.6329,21.6748,21.6329,21.6496,219000.0
2013-10-31 13:00:00,25.83,25.86,25.82,25.86,169500.0,21.658,21.6832,21.6496,21.6832,169500.0
2013-10-31 13:30:00,25.86,25.88,25.84,25.86,125500.0,21.6832,21.6999,21.6664,21.6832,125500.0
2013-10-31 14:00:00,25.87,25.92,25.85,25.92,298500.0,21.6916,21.7335,21.6748,21.7335,298500.0
2013-10-31 14:30:00,25.92,25.93,25.86,25.86,193500.0,21.7335,21.7419,21.6832,21.6832,193500.0
2013-10-31 15:00:00,25.85,25.85,25.79,25.79,277000.0,21.6748,21.6748,21.6245,21.6245,277000.0
2013-10-31 15:30:00,25.79,25.81,25.72,25.72,2192500.0,21.6245,21.6412,21.5658,21.5658,2192500.0
2013-11-01 09:30:00,25.78,25.83,25.76,25.8,391000.0,21.6161,21.658,21.5993,21.6329,391000.0
2013-11-01 10:00:00,25.8,25.85,25.71,25.73,274500.0,21.6329,21.6748,21.5574,21.5742,274500.0
2013-11-01 10:30:00,25.72,25.75,25.71,25.74,192500.0,21.5658,21.5909,21.5574,21.5826,192500.0
2013-11-01 11:00:00,25.73,25.73,25.59,25.64,332000.0,21.5742,21.5742,21.4568,21.4987,332000.0
2013-11-01 11:30:00,25.64,25.66,25.6,25.6,205500.0,21.4987,21.5155,21.4652,21.4652,205500.0
2013-11-01 12:00:00,25.59,25.62,25.56,25.62,186500.0,21.4568,21.4819,21.4316,21.4819,186500.0
2013-11-01 12:30:00,25.61,25.65,25.61,25.62,266000.0,21.4735,21.5071,21.4735,21.4819,266000.0
2013-11-01 13:00:00,25.62,25.65,25.61,25.64,152000.0,21.4819,21.5071,21.4735,21.4987,152000.0
2013-11-01 13:30:00,25.64,25.69,25.62,25.67,196000.0,21.4987,21.5406,21.4819,21.5239,196000.0
2013-11-01 14:00:00,25.68,25.71,25.68,25.7,314500.0,21.5322,21.5574,21.5322,21.549,314500.0
2013-11-01 14:30:00,25.7,25.74,25.69,25.7,337500.0,21.549,21.5826,21.5406,21.549,337500.0
2013-11-01 15:00:00,25.69,25.75,25.69,25.72,468500.0,21.5406,21.5909,21.5406,21.5658,468500.0
2013-11-01 15:30:00,25.71,25.79,25.71,25.76,1219000.0,21.5574,21.6245,21.5574,21.5993,1219000.0
2013-11-04 09:30:00,25.84,25.86,25.77,25.79,1083500.0,21.6664,21.6832,21.6077,21.6245,1083500.0
2013-11-04 10:00:00,25.79,25.83,25.77,25.83,149000.0,21.6245,21.658,21.6077,21.658,149000.0
2013-11-04 10:30:00,25.84,25.89,25.82,25.82,228500.0,21.6664,21.7083,21.6496,21.6496,228500.0
2013-11-04 11:00:00,25.82,25.86,25.81,25.86,126000.0,21.6496,21.6832,21.6412,21.6832,126000.0
2013-11-04 11:30:00,25.86,25.9,25.85,25.88,484000.0,21.6832,21.7167,21.6748,21.6999,484000.0
2013-11-04 12:00:00,25.88,25.9,25.87,25.89,81500.0,21.6999,21.7167,21.6916,21.7083,81500.0
2013-11-04 12:30:00,25.89,25.91,25.89,25.89,62000.0,21.7083,21.7251,21.7083,21.7083,62000.0
2013-11-04 13:00:00,25.89,25.93,25.89,25.92,196000.0,21.7083,21.7419,21.7083,21.7335,196000.0
2013-11-04 13:30:00,25.92,25.93,25.91,25.93,310500.0,21.7335,21.7419,21.7251,21.7419,310500.0
2013-11-04 14:00:00,25.93,25.95,25.93,25.95,153000.0,21.7419,21.7586,21.7419,21.7586,153000.0
2013-11-04 14:30:00,25.95,25.96,25.93,25.93,262500.0,21.7586,21.767,21.7419,21.7419,262500.0
2013-11-04 15:00:00,25.94,25.94,25.92,25.93,142000.0,21.7502,21.7502,21.7335,21.7419,142000.0
2013-11-04 15:30:00,25.93,25.97,25.92,25.94,248500.0,21.7419,21.7754,21.7335,21.7502,248500.0
2013-11-05 09:30:00,25.85,25.89,25.72,25.74,242500.0,21.6748,21.7083,21.5658,21.5826,242500.0
2013-11-05 10:00:00,25.73,25.78,25.7,25.78,385500.0,21.5742,21.6161,21.549,21.6161,385500.0
2013-11-05 10:30:00,25.78,25.84,25.77,25.79,501000.0,21.6161,21.6664,21.6077,21.6245,501000.0
2013-11-05 11:00:00,25.8,25.81,25.73,25.76,239500.0,21.6329,21.6412,21.5742,21.5993,239500.0
2013-11-05 11:30:00,25.76,25.81,25.76,25.81,197500.0,21.5993,21.6412,21.5993,21.6412,197500.0
2013-11-05 12:00:00,25.81,25.87,25.8,25.87,299000.0,21.6412,21.6916,21.6329,21.6916,299000.0
2013-11-05 12:30:00,25.87,25.87,25.84,25.84,184000.0,21.6916,21.6916,21.6664,21.6664,184000.0
2013-11-05 13:00:00,25.85,25.86,25.84,25.86,81500.0,21.6748,21.6832,21.6664,21.6832,81500.0
2013-11-05 13:30:00,25.86,25.88,25.8,25.8,288500.0,21.6832,21.6999,21.6329,21.6329,288500.0
2013-11-05 14:00:00,25.8,25.87,25.8,25.87,214000.0,21.6329,21.6916,21.6329,21.6916,214000.0
2013-11-05 14:30:00,25.87,25.88,25.84,25.84,263000.0,21.6916,21.6999,21.6664,21.6664,263000.0
2013-11-05 15:00:00,25.84,25.86,25.81,25.82,256500.0,21.6664,21.6832,21.6412,21.6496,256500.0
2013-11-05 15:30:00,25.82,25.83,25.76,25.77,520000.0,21.6496,21.658,21.5993,21.6077,520000.0
2013-11-06 09:30:00,25.9,25.95,25.84,25.91,376000.0,21.7167,21.7586,21.6664,21.7251,376000.0
2013-11-06 10:00:00,25.91,25.91,25.82,25.82,160000.0,21.7251,21.7251,21.6496,21.6496,160000.0
2013-11-06 10:30:00,25.82,25.83,25.75,25.78,150000.0,21.6496,21.658,21.5909,21.6161,150000.0
2013-11-06 11:00:00,25.77,25.78,25.71,25.77,265000.0,21.6077,21.6161,21.5574,21.6077,265000.0
2013-11-06 11:30:00,25.76,25.79,25.74,25.77,280000.0,21.5993,21.6245,21.5826,21.6077,280000.0
2013-11-06 12:00:00,25.78,25.79,25.76,25.78,102000.0,21.6161,21.6245,21.5993,21.6161,102000.0
2013-11-06 12:30:00,25.79,25.81,25.78,25.79,63500.0,21.6245,21.6412,21.6161,21.6245,63500.0
2013-11-06 13:00:00,25.78,25.79,25.74,25.78,293500.0,21.6161,21.6245,21.5826,21.6161,293500.0
2013-11-06 13:30:00,25.79,25.79,25.76,25.76,82500.0,21.6245,21.6245,21.5993,21.5993,82500.0
2013-11-06 14:00:00,25.76,25.77,25.74,25.76,117000.0,21.5993,21.6077,21.5826,21.5993,117000.0
2013-11-06 14:30:00,25.74,25.77,25.74,25.75,370500.0,21.5826,21.6077,21.5826,21.5909,370500.0
2013-11-06 15:00:00,25.75,25.77,25.74,25.75,269000.0,21.5909,21.6077,21.5826,21.5909,269000.0
2013-11-06 15:30:00,25.75,25.77,25.73,25.76,445500.0,21.5909,21.6077,21.5742,21.5993,445500.0
2013-11-07 09:30:00,25.85,25.87,25.73,25.75,223500.0,21.6748,21.6916,21.5742,21.5909,223500.0
2013-11-07 10:00:00,25.74,25.77,25.56,25.61,252000.0,21.5826,21.6077,21.4316,21.4735,252000.0
2013-11-07 10:30:00,25.61,25.61,25.51,25.54,292500.0,21.4735,21.4735,21.3897,21.4149,292500.0
2013-11-07 11:00:00,25.54,25.56,25.44,25.47,347500.0,21.4149,21.4316,21.331,21.3562,347500.0
2013-11-07 11:30:00,25.47,25.54,25.45,25.53,159500.0,21.3562,21.4149,21.3394,21.4065,159500.0
2013-11-07 12:00:00,25.54,25.6,25.53,25.59,765500.0,21.4149,21.4652,21.4065,21.4568,765500.0
2013-11-07 12:30:00,25.59,25.6,25.53,25.53,348500.0,21.4568,21.4652,21.4065,21.4065,348500.0
2013-11-07 13:00:00,25.53,25.54,25.45,25.46,272500.0,21.4065,21.4149,21.3394,21.3478,272500.0
2013-11-07 13:30:00,25.46,25.48,25.42,25.44,281000.0,21.3478,21.3645,21.3142,21.331,281000.0
2013-11-07 14:00:00,25.44,25.44,25.36,25.38,381000.0,21.331,21.331,21.2639,21.2807,381000.0
2013-11-07 14:30:00,25.37,25.43,25.34,25.41,415500.0,21.2723,21.3226,21.2472,21.3059,415500.0
2013-11-07 15:00:00,25.41,25.43,25.35,25.35,359500.0,21.3059,21.3226,21.2555,21.2555,359500.0
2013-11-07 15:30:00,25.34,25.36,25.3,25.3,912000.0,21.2472,21.2639,21.2136,21.2136,912000.0
2013-11-08 09:30:00,25.32,25.48,25.3,25.37,1636500.0,21.2304,21.3645,21.2136,21.2723,1636500.0
2013-11-08 10:00:00,25.37,25.5,25.37,25.49,703500.0,21.2723,21.3813,21.2723,21.3729,703500.0
2013-11-08 10:30:00,25.5,25.55,25.48,25.52,349500.0,21.3813,21.4232,21.3645,21.3981,349500.0
2013-11-08 11:00:00,25.53,25.57,25.52,25.56,162500.0,21.4065,21.44,21.3981,21.4316,162500.0
2013-11-08 11:30:00,25.57,25.61,25.55,25.59,169000.0,21.44,21.4735,21.4232,21.4568,169000.0
2013-11-08 12:00:00,25.6,25.63,25.6,25.61,243500.0,21.4652,21.4903,21.4652,21.4735,243500.0
2013-11-08 12:30:00,25.61,25.64,25.6,25.64,207000.0,21.4735,21.4987,21.4652,21.4987,207000.0
2013-11-08 13:00:00,25.65,25.68,25.62,25.67,163500.0,21.5071,21.5322,21.4819,21.5239,163500.0
2013-11-08 13:30:00,25.68,25.68,25.62,25.63,217500.0,21.5322,21.5322,21.4819,21.4903,217500.0
2013-11-08 14:00:00,25.63,25.64,25.62,25.63,176000.0,21.4903,21.4987,21.4819,21.4903,176000.0
2013-11-08 14:30:00,25.63,25.64,25.61,25.61,205000.0,21.4903,21.4987,21.4735,21.4735,205000.0
2013-11-08 15:00:00,25.62,25.62,25.57,25.6,398500.0,21.4819,21.4819,21.44,21.4652,398500.0
2013-11-08 15:30:00,25.61,25.69,25.6,25.69,477500.0,21.4735,21.5406,21.4652,21.5406,477500.0
2013-11-11 09:30:00,25.67,25.79,25.62,25.76,362500.0,21.5239,21.6245,21.4819,21.5993,362500.0
2013-11-11 10:00:00,25.76,25.77,25.7,25.7,119500.0,21.5993,21.6077,21.549,21.549,119500.0
2013-11-11 10:30:00,25.7,25.76,25.7,25.76,128500.0,21.549,21.5993,21.549,21.5993,128500.0
2013-11-11 11:00:00,25.76,25.78,25.71,25.78,93500.0,21.5993,21.6161,21.5574,21.6161,93500.0
2013-11-11 11:30:00,25.78,25.8,25.76,25.78,120000.0,21.6161,21.6329,21.5993,21.6161,120000.0
2013-11-11 12:00:00,25.77,25.77,25.75,25.76,92500.0,21.6077,21.6077,21.5909,21.5993,92500.0
2013-11-11 12:30:00,25.76,25.76,25.74,25.76,159000.0,21.5993,21.5993,21.5826,21.5993,159000.0
2013-11-11 13:00:00,25.76,25.78,25.75,25.76,101500.0,21.5993,21.6161,21.5909,21.5993,101500.0
2013-11-11 13:30:00,25.77,25.78,25.76,25.77,263000.0,21.6077,21.6161,21.5993,21.6077,263000.0
2013-11-11 14:00:00,25.77,25.78,25.76,25.78,138000.0,21.6077,21.6161,21.5993,21.6161,138000.0
2013-11-11 14:30:00,25.78,25.8,25.77,25.79,140500.0,21.6161,21.6329,21.6077,21.6245,140500.0
2013-11-11 15:00:00,25.79,25.8,25.78,25.79,155500.0,21.6245,21.6329,21.6161,21.6245,155500.0
2013-11-11 15:30:00,25.79,25.81,25.78,25.78,152000.0,21.6245,21.6412,21.6161,21.6161,152000.0
2013-11-12 09:30:00,25.73,25.75,25.68,25.72,173500.0,21.5742,21.5909,21.5322,21.5658,173500.0
2013-11-12 10:00:00,25.72,25.74,25.66,25.73,161500.0,21.5658,21.5826,21.5155,21.5742,161500.0
2013-11-12 10:30:00,25.74,25.74,25.69,25.71,138000.0,21.5826,21.5826,21.5406,21.5574,138000.0
2013-11-12 11:00:00,25.7,25.74,25.69,25.74,432500.0,21.549,21.5826,21.5406,21.5826,432500.0
2013-11-12 11:30:00,25.74,25.76,25.68,25.69,187500.0,21.5826,21.5993,21.5322,21.5406,187500.0
2013-11-12 12:00:00,25.69,25.69,25.62,25.64,155500.0,21.5406,21.5406,21.4819,21.4987,155500.0
2013-11-12 12:30:00,25.64,25.67,25.62,25.65,125000.0,21.4987,21.5239,21.4819,21.5071,125000.0
2013-11-12 13:00:00,25.65,25.68,25.64,25.65,141500.0,21.5071,21.5322,21.4987,21.5071,141500.0
2013-11-12 13:30:00,25.65,25.66,25.61,25.65,257000.0,21.5071,21.5155,21.4735,21.5071,257000.0
2013-11-12 14:00:00,25.65,25.67,25.63,25.63,165500.0,21.5071,21.5239,21.4903,21.4903,165500.0
2013-11-12 14:30:00,25.63,25.73,25.63,25.72,363000.0,21.4903,21.5742,21.4903,21.5658,363000.0
2013-11-12 15:00:00,25.72,25.74,25.7,25.71,168000.0,21.5658,21.5826,21.549,21.5574,168000.0
2013-11-12 15:30:00,25.71,25.75,25.69,25.74,152500.0,21.5574,21.5909,21.5406,21.5826,152500.0
2013-11-13 09:30:00,25.6,25.73,25.58,25.72,335000.0,21.4652,21.5742,21.4484,21.5658,335000.0
2013-11-13 10:00:00,25.73,25.82,25.71,25.8,359500.0,21.5742,21.6496,21.5574,21.6329,359500.0
2013-11-13 10:30:00,25.8,25.82,25.77,25.8,321000.0,21.6329,21.6496,21.6077,21.6329,321000.0
2013-11-13 11:00:00,25.81,25.81,25.77,25.77,202500.0,21.6412,21.6412,21.6077,21.6077,202500.0
2013-11-13 11:30:00,25.78,25.8,25.76,25.8,79500.0,21.6161,21.6329,21.5993,21.6329,79500.0
2013-11-13 12:00:00,25.8,25.87,25.78,25.86,157000.0,21.6329,21.6916,21.6161,21.6832,157000.0
2013-11-13 12:30:00,25.86,25.91,25.85,25.9,306500.0,21.6832,21.7251,21.6748,21.7167,306500.0
2013-11-13 13:00:00,25.91,25.93,25.89,25.93,185000.0,21.7251,21.7419,21.7083,21.7419,185000.0
2013-11-13 13:30:00,25.93,25.95,25.92,25.94,375500.0,21.7419,21.7586,21.7335,21.7502,375500.0
2013-11-13 14:00:00,25.93,25.96,25.93,25.94,203000.0,21.7419,21.767,21.7419,21.7502,203000.0
2013-11-13 14:30:00,25.94,25.95,25.91,25.91,250500.0,21.7502,21.7586,21.7251,21.7251,250500.0
2013-11-13 15:00:00,25.91,25.94,25.9,25.93,236500.0,21.7251,21.7502,21.7167,21.7419,236500.0
2013-11-13 15:30:00,25.93,26.01,25.93,26.01,338500.0,21.7419,21.8089,21.7419,21.8089,338500.0
2013-11-14 09:30:00,26.01,26.06,25.97,26.0,337000.0,21.8089,21.8509,21.7754,21.8006,337000.0
2013-11-14 10:00:00,26.0,26.03,25.95,25.98,300000.0,21.8006,21.8257,21.7586,21.7838,300000.0
2013-11-14 10:30:00,25.98,26.07,25.98,26.05,188000.0,21.7838,21.8593,21.7838,21.8425,188000.0
2013-11-14 11:00:00,26.05,26.13,26.04,26.09,398000.0,21.8425,21.9096,21.8341,21.876,398000.0
2013-11-14 11:30:00,26.09,26.09,26.04,26.07,138500.0,21.876,21.876,21.8341,21.8593,138500.0
2013-11-14 12:00:00,26.07,26.08,26.06,26.07,159000.0,21.8593,21.8676,21.8509,21.8593,159000.0
2013-11-14 12:30:00,26.07,26.09,26.06,26.07,75000.0,21.8593,21.876,21.8509,21.8593,75000.0
2013-11-14 13:00:00,26.07,26.09,26.06,26.08,75000.0,21.8593,21.876,21.8509,21.8676,75000.0
2013-11-14 13:30:00,26.08,26.09,26.07,26.09,143000.0,21.8676,21.876,21.8593,21.876,143000.0
2013-11-14 14:00:00,26.09,26.12,26.08,26.11,191500.0,21.876,21.9012,21.8676,21.8928,191500.0
2013-11-14 14:30:00,26.11,26.12,26.1,26.11,199500.0,21.8928,21.9012,21.8844,21.8928,199500.0
2013-11-14 15:00:00,26.11,26.14,26.1,26.12,403500.0,21.8928,21.9179,21.8844,21.9012,403500.0
2013-11-14 15:30:00,26.12,26.13,26.11,26.12,341500.0,21.9012,21.9096,21.8928,21.9012,341500.0
2013-11-15 09:30:00,26.15,26.17,26.09,26.11,166500.0,21.9263,21.9431,21.876,21.8928,166500.0
2013-11-15 10:00:00,26.11,26.14,26.08,26.11,157500.0,21.8928,21.9179,21.8676,21.8928,157500.0
2013-11-15 10:30:00,26.12,26.15,26.1,26.14,82500.0,21.9012,21.9263,21.8844,21.9179,82500.0
2013-11-15 11:00:00,26.14,26.16,26.13,26.15,150000.0,21.9179,21.9347,21.9096,21.9263,150000.0
2013-11-15 11:30:00,26.15,26.16,26.11,26.12,126500.0,21.9263,21.9347,21.8928,21.9012,126500.0
2013-11-15 12:00:00,26.12,26.14,26.11,26.12,85500.0,21.9012,21.9179,21.8928,21.9012,85500.0
2013-11-15 12:30:00,26.13,26.13,26.11,26.12,282500.0,21.9096,21.9096,21.8928,21.9012,282500.0
2013-11-15 13:00:00,26.12,26.14,26.12,26.14,225500.0,21.9012,21.9179,21.9012,21.9179,225500.0
2013-11-15 13:30:00,26.14,26.15,26.13,26.13,167000.0,21.9179,21.9263,21.9096,21.9096,167000.0
2013-11-15 14:00:00,26.13,26.16,26.13,26.15,260500.0,21.9096,21.9347,21.9096,21.9263,260500.0
2013-11-15 14:30:00,26.16,26.17,26.15,26.17,242500.0,21.9347,21.9431,21.9263,21.9431,242500.0
2013-11-15 15:00:00,26.16,26.19,26.16,26.19,205500.0,21.9347,21.9599,21.9347,21.9599,205500.0
2013-11-15 15:30:00,26.19,26.21,26.18,26.2,399000.0,21.9599,21.9766,21.9515,21.9683,399000.0
2013-11-18 09:30:00,26.26,26.28,26.15,26.15,417500.0,22.0186,22.0353,21.9263,21.9263,417500.0
2013-11-18 10:00:00,26.15,26.22,26.13,26.2,197500.0,21.9263,21.985,21.9096,21.9683,197500.0
2013-11-18 10:30:00,26.2,26.22,26.18,26.22,259500.0,21.9683,21.985,21.9515,21.985,259500.0
2013-11-18 11:00:00,26.21,26.25,26.21,26.25,196000.0,21.9766,22.0102,21.9766,22.0102,196000.0
2013-11-18 11:30:00,26.25,26.26,26.19,26.21,219500.0,22.0102,22.0186,21.9599,21.9766,219500.0
2013-11-18 12:00:00,26.2,26.21,26.18,26.2,142000.0,21.9683,21.9766,21.9515,21.9683,142000.0
2013-11-18 12:30:00,26.2,26.2,26.16,26.17,109500.0,21.9683,21.9683,21.9347,21.9431,109500.0
2013-11-18 13:00:00,26.17,26.19,26.16,26.19,283000.0,21.9431,21.9599,21.9347,21.9599,283000.0
2013-11-18 13:30:00,26.19,26.2,26.16,26.17,193000.0,21.9599,21.9683,21.9347,21.9431,193000.0
2013-11-18 14:00:00,26.17,26.18,26.17,26.18,166500.0,21.9431,21.9515,21.9431,21.9515,166500.0
2013-11-18 14:30:00,26.18,26.18,26.09,26.09,336000.0,21.9515,21.9515,21.876,21.876,336000.0
2013-11-18 15:00:00,26.09,26.09,25.96,25.99,583000.0,21.876,21.876,21.767,21.7922,583000.0
2013-11-18 15:30:00,26.0,26.02,25.96,26.01,584000.0,21.8006,21.8173,21.767,21.8089,584000.0
2013-11-19 09:30:00,25.98,26.03,25.88,25.96,327000.0,21.7838,21.8257,21.6999,21.767,327000.0
2013-11-19 10:00:00,25.98,26.03,25.98,25.98,188500.0,21.7838,21.8257,21.7838,21.7838,188500.0
2013-11-19 10:30:00,25.98,26.04,25.97,26.03,200500.0,21.7838,21.8341,21.7754,21.8257,200500.0
2013-11-19 11:00:00,26.03,26.04,25.95,25.96,140500.0,21.8257,21.8341,21.7586,21.767,140500.0
2013-11-19 11:30:00,25.96,25.98,25.92,25.96,216000.0,21.767,21.7838,21.7335,21.767,216000.0
2013-11-19 12:00:00,25.96,25.99,25.95,25.99,146000.0,21.767,21.7922,21.7586,21.7922,146000.0
2013-11-19 12:30:00,25.98,25.98,25.92,25.92,124500.0,21.7838,21.7838,21.7335,21.7335,124500.0
2013-11-19 13:00:00,25.91,25.93,25.82,25.83,367000.0,21.7251,21.7419,21.6496,21.658,367000.0
2013-11-19 13:30:00,25.83,25.85,25.79,25.8,262000.0,21.658,21.6748,21.6245,21.6329,262000.0
2013-11-19 14:00:00,25.8,25.84,25.76,25.77,399000.0,21.6329,21.6664,21.5993,21.6077,399000.0
2013-11-19 14:30:00,25.77,25.86,25.77,25.82,485000.0,21.6077,21.6832,21.6077,21.6496,485000.0
2013-11-19 15:00:00,25.82,25.89,25.81,25.86,681000.0,21.6496,21.7083,21.6412,21.6832,681000.0
2013-11-19 15:30:00,25.86,25.86,25.79,25.82,431500.0,21.6832,21.6832,21.6245,21.6496,431500.0
2013-11-20 09:30:00,25.9,25.91,25.79,25.87,264500.0,21.7167,21.7251,21.6245,21.6916,264500.0
2013-11-20 10:00:00,25.85,25.98,25.82,25.92,273000.0,21.6748,21.7838,21.6496,21.7335,273000.0
2013-11-20 10:30:00,25.93,25.93,25.86,25.91,448000.0,21.7419,21.7419,21.6832,21.7251,448000.0
2013-11-20 11:00:00,25.89,25.93,25.87,25.92,323500.0,21.7083,21.7419,21.6916,21.7335,323500.0
2013-11-20 11:30:00,25.92,25.92,25.89,25.91,153500.0,21.7335,21.7335,21.7083,21.7251,153500.0
2013-11-20 12:00:00,25.91,25.94,25.91,25.92,191500.0,21.7251,21.7502,21.7251,21.7335,191500.0
2013-11-20 12:30:00,25.92,25.92,25.89,25.9,149000.0,21.7335,21.7335,21.7083,21.7167,149000.0
2013-11-20 13:00:00,25.9,25.92,25.89,25.9,309000.0,21.7167,21.7335,21.7083,21.7167,309000.0
2013-11-20 13:30:00,25.9,25.93,25.9,25.92,269000.0,21.7167,21.7419,21.7167,21.7335,269000.0
2013-11-20 14:00:00,25.91,25.92,25.78,25.85,459000.0,21.7251,21.7335,21.6161,21.6748,459000.0
2013-11-20 14:30:00,25.84,25.85,25.76,25.78,645500.0,21.6664,21.6748,21.5993,21.6161,645500.0
2013-11-20 15:00:00,25.78,25.78,25.68,25.73,319000.0,21.6161,21.6161,21.5322,21.5742,319000.0
2013-11-20 15:30:00,25.73,25.78,25.7,25.77,347500.0,21.5742,21.6161,21.549,21.6077,347500.0
2013-11-21 09:30:00,25.86,25.94,25.86,25.94,214500.0,21.6832,21.7502,21.6832,21.7502,214500.0
2013-11-21 10:00:00,25.95,26.01,25.93,25.99,270000.0,21.7586,21.8089,21.7419,21.7922,270000.0
2013-11-21 10:30:00,26.0,26.07,26.0,26.05,177500.0,21.8006,21.8593,21.8006,21.8425,177500.0
2013-11-21 11:00:00,26.06,26.07,26.03,26.05,160500.0,21.8509,21.8593,21.8257,21.8425,160500.0
2013-11-21 11:30:00,26.05,26.06,26.02,26.06,334500.0,21.8425,21.8509,21.8173,21.8509,334500.0
2013-11-21 12:00:00,26.05,26.05,26.02,26.04,172000.0,21.8425,21.8425,21.8173,21.8341,172000.0
2013-11-21 12:30:00,26.04,26.05,26.01,26.02,215000.0,21.8341,21.8425,21.8089,21.8173,215000.0
2013-11-21 13:00:00,26.02,26.05,26.02,26.04,68500.0,21.8173,21.8425,21.8173,21.8341,68500.0
2013-11-21 13:30:00,26.04,26.09,26.04,26.08,193500.0,21.8341,21.876,21.8341,21.8676,193500.0
2013-11-21 14:00:00,26.08,26.08,26.07,26.07,264500.0,21.8676,21.8676,21.8593,21.8593,264500.0
2013-11-21 14:30:00,26.06,26.09,26.05,26.08,257000.0,21.8509,21.876,21.8425,21.8676,257000.0
2013-11-21 15:00:00,26.08,26.1,26.08,26.1,387000.0,21.8676,21.8844,21.8676,21.8844,387000.0
2013-11-21 15:30:00,26.1,26.1,26.05,26.1,311000.0,21.8844,21.8844,21.8425,21.8844,311000.0
2013-11-22 09:30:00,26.09,26.11,26.05,26.06,422500.0,21.876,21.8928,21.8425,21.8509,422500.0
2013-11-22 10:00:00,26.06,26.07,26.02,26.06,128000.0,21.8509,21.8593,21.8173,21.8509,128000.0
2013-11-22 10:30:00,26.06,26.1,26.06,26.07,197000.0,21.8509,21.8844,21.8509,21.8593,197000.0
2013-11-22 11:00:00,26.07,26.09,26.04,26.05,315000.0,21.8593,21.876,21.8341,21.8425,315000.0
2013-11-22 11:30:00,26.06,26.1,26.04,26.1,344000.0,21.8509,21.8844,21.8341,21.8844,344000.0
2013-11-22 12:00:00,26.1,26.1,26.06,26.09,118500.0,21.8844,21.8844,21.8509,21.876,118500.0
2013-11-22 12:30:00,26.08,26.1,26.08,26.09,75500.0,21.8676,21.8844,21.8676,21.876,75500.0
2013-11-22 13:00:00,26.09,26.12,26.09,26.11,158500.0,21.876,21.9012,21.876,21.8928,158500.0
2013-11-22 13:30:00,26.11,26.11,26.06,26.07,101500.0,21.8928,21.8928,21.8509,21.8593,101500.0
2013-11-22 14:00:00,26.07,26.11,26.07,26.11,341500.0,21.8593,21.8928,21.8593,21.8928,341500.0
2013-11-22 14:30:00,26.11,26.13,26.1,26.12,160500.0,21.8928,21.9096,21.8844,21.9012,160500.0
2013-11-22 15:00:00,26.12,26.15,26.12,26.13,192000.0,21.9012,21.9263,21.9012,21.9096,192000.0
2013-11-22 15:30:00,26.13,26.16,26.13,26.14,313000.0,21.9096,21.9347,21.9096,21.9179,313000.0
2013-11-25 09:30:00,26.2,26.2,26.11,26.11,289000.0,21.9683,21.9683,21.8928,21.8928,289000.0
2013-11-25 10:00:00,26.11,26.11,26.07,26.08,132500.0,21.8928,21.8928,21.8593,21.8676,132500.0
2013-11-25 10:30:00,26.07,26.12,26.07,26.08,314000.0,21.8593,21.9012,21.8593,21.8676,314000.0
2013-11-25 11:00:00,26.08,26.12,26.08,26.11,143500.0,21.8676,21.9012,21.8676,21.8928,143500.0
2013-11-25 11:30:00,26.11,26.13,26.09,26.11,230000.0,21.8928,21.9096,21.876,21.8928,230000.0
2013-11-25 12:00:00,26.11,26.13,26.1,26.13,86000.0,21.8928,21.9096,21.8844,21.9096,86000.0
2013-11-25 12:30:00,26.12,26.14,26.12,26.13,96500.0,21.9012,21.9179,21.9012,21.9096,96500.0
2013-11-25 13:00:00,26.12,26.13,26.11,26.12,136000.0,21.9012,21.9096,21.8928,21.9012,136000.0
2013-11-25 13:30:00,26.12,26.15,26.12,26.14,137000.0,21.9012,21.9263,21.9012,21.9179,137000.0
2013-11-25 14:00:00,26.14,26.16,26.13,26.15,182500.0,21.9179,21.9347,21.9096,21.9263,182500.0
2013-11-25 14:30:00,26.15,26.15,26.11,26.12,253500.0,21.9263,21.9263,21.8928,21.9012,253500.0
2013-11-25 15:00:00,26.12,26.12,26.04,26.06,1150000.0,21.9012,21.9012,21.8341,21.8509,1150000.0
2013-11-25 15:30:00,26.06,26.1,26.04,26.1,631500.0,21.8509,21.8844,21.8341,21.8844,631500.0
2013-11-26 09:30:00,26.1,26.11,26.03,26.03,189000.0,21.8844,21.8928,21.8257,21.8257,189000.0
2013-11-26 10:00:00,26.06,26.09,26.03,26.08,234000.0,21.8509,21.876,21.8257,21.8676,234000.0
2013-11-26 10:30:00,26.08,26.08,26.04,26.06,269000.0,21.8676,21.8676,21.8341,21.8509,269000.0
2013-11-26 11:00:00,26.06,26.08,26.05,26.05,212000.0,21.8509,21.8676,21.8425,21.8425,212000.0
2013-11-26 11:30:00,26.05,26.08,26.04,26.07,453000.0,21.8425,21.8676,21.8341,21.8593,453000.0
2013-11-26 12:00:00,26.06,26.12,26.06,26.1,198000.0,21.8509,21.9012,21.8509,21.8844,198000.0
2013-11-26 12:30:00,26.1,26.13,26.1,26.12,65000.0,21.8844,21.9096,21.8844,21.9012,65000.0
2013-11-26 13:00:00,26.11,26.12,26.09,26.11,77500.0,21.8928,21.9012,21.876,21.8928,77500.0
2013-11-26 13:30:00,26.11,26.14,26.11,26.13,179000.0,21.8928,21.9179,21.8928,21.9096,179000.0
2013-11-26 14:00:00,26.14,26.14,26.13,26.14,233500.0,21.9179,21.9179,21.9096,21.9179,233500.0
2013-11-26 14:30:00,26.15,26.16,26.14,26.15,146500.0,21.9263,21.9347,21.9179,21.9263,146500.0
2013-11-26 15:00:00,26.15,26.17,26.14,26.15,427500.0,21.9263,21.9431,21.9179,21.9263,427500.0
2013-11-26 15:30:00,26.15,26.17,26.1,26.11,179000.0,21.9263,21.9431,21.8844,21.8928,179000.0
2013-11-27 09:30:00,26.14,26.18,26.11,26.15,244000.0,21.9179,21.9515,21.8928,21.9263,244000.0
2013-11-27 10:00:00,26.15,26.16,26.12,26.13,436500.0,21.9263,21.9347,21.9012,21.9096,436500.0
2013-11-27 10:30:00,26.14,26.16,26.13,26.15,297000.0,21.9179,21.9347,21.9096,21.9263,297000.0
2013-11-27 11:00:00,26.15,26.15,26.13,26.13,155000.0,21.9263,21.9263,21.9096,21.9096,155000.0
2013-11-27 11:30:00,26.14,26.15,26.12,26.13,358000.0,21.9179,21.9263,21.9012,21.9096,358000.0
2013-11-27 12:00:00,26.12,26.12,26.09,26.09,102000.0,21.9012,21.9012,21.876,21.876,102000.0
2013-11-27 12:30:00,26.1,26.11,26.06,26.07,212500.0,21.8844,21.8928,21.8509,21.8593,212500.0
2013-11-27 13:00:00,26.06,26.09,26.06,26.08,80000.0,21.8509,21.876,21.8509,21.8676,80000.0
2013-11-27 13:30:00,26.08,26.11,26.08,26.11,97000.0,21.8676,21.8928,21.8676,21.8928,97000.0
2013-11-27 14:00:00,26.1,26.11,26.09,26.11,189000.0,21.8844,21.8928,21.876,21.8928,189000.0
2013-11-27 14:30:00,26.12,26.17,26.12,26.15,366500.0,21.9012,21.9431,21.9012,21.9263,366500.0
2013-11-27 15:00:00,26.15,26.16,26.13,26.14,179500.0,21.9263,21.9347,21.9096,21.9179,179500.0
2013-11-27 15:30:00,26.14,26.17,26.14,26.17,1158500.0,21.9179,21.9431,21.9179,21.9431,1158500.0
2013-11-29 09:30:00,26.22,26.22,26.12,26.17,425000.0,21.985,21.985,21.9012,21.9431,425000.0
2013-11-29 10:00:00,26.17,26.18,26.15,26.17,309000.0,21.9431,21.9515,21.9263,21.9431,309000.0
2013-11-29 10:30:00,26.16,26.18,26.13,26.15,119000.0,21.9347,21.9515,21.9096,21.9263,119000.0
2013-11-29 11:00:00,26.15,26.15,26.1,26.12,317000.0,21.9263,21.9263,21.8844,21.9012,317000.0
2013-11-29 11:30:00,26.12,26.2,26.12,26.19,295000.0,21.9012,21.9683,21.9012,21.9599,295000.0
2013-11-29 12:00:00,26.19,26.2,26.18,26.18,144500.0,21.9599,21.9683,21.9515,21.9515,144500.0
2013-11-29 12:30:00,26.18,26.19,26.06,26.06,1473000.0,21.9515,21.9599,21.8509,21.8509,1473000.0
2013-12-02 09:30:00,26.06,26.1,25.92,26.03,416500.0,21.8509,21.8844,21.7335,21.8257,416500.0
2013-12-02 10:00:00,26.04,26.22,26.04,26.14,1036500.0,21.8341,21.985,21.8341,21.9179,1036500.0
2013-12-02 10:30:00,26.15,26.2,26.11,26.2,406000.0,21.9263,21.9683,21.8928,21.9683,406000.0
2013-12-02 11:00:00,26.21,26.22,26.18,26.18,290000.0,21.9766,21.985,21.9515,21.9515,290000.0
2013-12-02 11:30:00,26.19,26.27,26.17,26.26,324000.0,21.9599,22.0269,21.9431,22.0186,324000.0
2013-12-02 12:00:00,26.24,26.29,26.24,26.29,193000.0,22.0018,22.0437,22.0018,22.0437,193000.0
2013-12-02 12:30:00,26.29,26.29,26.25,26.27,117000.0,22.0437,22.0437,22.0102,22.0269,117000.0
2013-12-02 13:00:00,26.26,26.27,26.2,26.21,130500.0,22.0186,22.0269,21.9683,21.9766,130500.0
2013-12-02 13:30:00,26.21,26.23,26.2,26.22,419500.0,21.9766,21.9934,21.9683,21.985,419500.0
2013-12-02 14:00:00,26.22,26.24,26.15,26.16,970000.0,21.985,22.0018,21.9263,21.9347,970000.0
2013-12-02 14:30:00,26.16,26.17,26.12,26.15,415000.0,21.9347,21.9431,21.9012,21.9263,415000.0
2013-12-02 15:00:00,26.15,26.17,26.09,26.09,814500.0,21.9263,21.9431,21.876,21.876,814500.0
2013-12-02 15:30:00,26.09,26.1,26.04,26.06,1158000.0,21.876,21.8844,21.8341,21.8509,1158000.0
2013-12-03 09:30:00,25.98,26.04,25.97,26.03,455000.0,21.7838,21.8341,21.7754,21.8257,455000.0
2013-12-03 10:00:00,26.05,26.08,26.01,26.04,183500.0,21.8425,21.8676,21.8089,21.8341,183500.0
2013-12-03 10:30:00,26.04,26.11,26.04,26.07,569000.0,21.8341,21.8928,21.8341,21.8593,569000.0
2013-12-03 11:00:00,26.07,26.07,26.0,26.01,157500.0,21.8593,21.8593,21.8006,21.8089,157500.0
2013-12-03 11:30:00,26.01,26.02,25.94,25.96,269000.0,21.8089,21.8173,21.7502,21.767,269000.0
2013-12-03 12:00:00,25.97,26.01,25.95,25.98,202000.0,21.7754,21.8089,21.7586,21.7838,202000.0
2013-12-03 12:30:00,25.97,25.99,25.96,25.97,120000.0,21.7754,21.7922,21.767,21.7754,120000.0
2013-12-03 13:00:00,25.98,25.98,25.89,25.9,193500.0,21.7838,21.7838,21.7083,21.7167,193500.0
2013-12-03 13:30:00,25.9,25.93,25.89,25.91,131000.0,21.7167,21.7419,21.7083,21.7251,131000.0
2013-12-03 14:00:00,25.91,25.91,25.87,25.88,250000.0,21.7251,21.7251,21.6916,21.6999,250000.0
2013-12-03 14:30:00,25.88,25.96,25.87,25.96,287000.0,21.6999,21.767,21.6916,21.767,287000.0
2013-12-03 15:00:00,25.96,25.96,25.92,25.92,307500.0,21.767,21.767,21.7335,21.7335,307500.0
2013-12-03 15:30:00,25.92,25.98,25.91,25.97,220000.0,21.7335,21.7838,21.7251,21.7754,220000.0
2013-12-04 09:30:00,25.87,25.93,25.85,25.89,231500.0,21.6916,21.7419,21.6748,21.7083,231500.0
2013-12-04 10:00:00,25.91,26.07,25.91,26.04,441500.0,21.7251,21.8593,21.7251,21.8341,441500.0
2013-12-04 10:30:00,26.05,26.06,26.02,26.04,378500.0,21.8425,21.8509,21.8173,21.8341,378500.0
2013-12-04 11:00:00,26.04,26.06,26.01,26.01,214500.0,21.8341,21.8509,21.8089,21.8089,214500.0
2013-12-04 11:30:00,26.01,26.04,26.0,26.02,282500.0,21.8089,21.8341,21.8006,21.8173,282500.0
2013-12-04 12:00:00,26.0,26.01,25.89,25.89,567500.0,21.8006,21.8089,21.7083,21.7083,567500.0
2013-12-04 12:30:00,25.9,25.94,25.9,25.91,189000.0,21.7167,21.7502,21.7167,21.7251,189000.0
2013-12-04 13:00:00,25.9,25.93,25.78,25.78,372000.0,21.7167,21.7419,21.6161,21.6161,372000.0
2013-12-04 13:30:00,25.77,25.8,25.71,25.79,397500.0,21.6077,21.6329,21.5574,21.6245,397500.0
2013-12-04 14:00:00,25.8,25.88,25.79,25.86,366000.0,21.6329,21.6999,21.6245,21.6832,366000.0
2013-12-04 14:30:00,25.87,25.94,25.87,25.93,404000.0,21.6916,21.7502,21.6916,21.7419,404000.0
2013-12-04 15:00:00,25.93,25.97,25.9,25.96,401500.0,21.7419,21.7754,21.7167,21.767,401500.0
2013-12-04 15:30:00,25.96,26.0,25.94,25.94,425000.0,21.767,21.8006,21.7502,21.7502,425000.0
2013-12-05 09:30:00,25.92,25.93,25.83,25.89,379500.0,21.7335,21.7419,21.658,21.7083,379500.0
2013-12-05 10:00:00,25.89,25.94,25.85,25.89,220500.0,21.7083,21.7502,21.6748,21.7083,220500.0
2013-12-05 10:30:00,25.89,25.92,25.84,25.86,287500.0,21.7083,21.7335,21.6664,21.6832,287500.0
2013-12-05 11:00:00,25.86,25.9,25.82,25.87,540500.0,21.6832,21.7167,21.6496,21.6916,540500.0
2013-12-05 11:30:00,25.87,25.89,25.85,25.88,535500.0,21.6916,21.7083,21.6748,21.6999,535500.0
2013-12-05 12:00:00,25.89,25.94,25.89,25.93,186000.0,21.7083,21.7502,21.7083,21.7419,186000.0
2013-12-05 12:30:00,25.94,25.98,25.92,25.98,161500.0,21.7502,21.7838,21.7335,21.7838,161500.0
2013-12-05 13:00:00,25.97,25.97,25.92,25.93,147500.0,21.7754,21.7754,21.7335,21.7419,147500.0
2013-12-05 13:30:00,25.93,25.96,25.92,25.95,230500.0,21.7419,21.767,21.7335,21.7586,230500.0
2013-12-05 14:00:00,25.95,25.98,25.93,25.96,174500.0,21.7586,21.7838,21.7419,21.767,174500.0
2013-12-05 14:30:00,25.96,25.98,25.91,25.92,647000.0,21.767,21.7838,21.7251,21.7335,647000.0
2013-12-05 15:00:00,25.92,25.95,25.91,25.94,479500.0,21.7335,21.7586,21.7251,21.7502,479500.0
2013-12-05 15:30:00,25.94,25.98,25.93,25.98,508500.0,21.7502,21.7838,21.7419,21.7838,508500.0
2013-12-06 09:30:00,26.24,26.28,26.16,26.2,477500.0,22.0018,22.0353,21.9347,21.9683,477500.0
2013-12-06 10:00:00,26.2,26.23,26.16,26.16,248000.0,21.9683,21.9934,21.9347,21.9347,248000.0
2013-12-06 10:30:00,26.14,26.17,26.11,26.12,110000.0,21.9179,21.9431,21.8928,21.9012,110000.0
2013-12-06 11:00:00,26.12,26.18,26.12,26.17,218000.0,21.9012,21.9515,21.9012,21.9431,218000.0
2013-12-06 11:30:00,26.17,26.23,26.17,26.21,297500.0,21.9431,21.9934,21.9431,21.9766,297500.0
2013-12-06 12:00:00,26.21,26.21,26.2,26.2,146500.0,21.9766,21.9766,21.9683,21.9683,146500.0
2013-12-06 12:30:00,26.2,26.24,26.2,26.23,162500.0,21.9683,22.0018,21.9683,21.9934,162500.0
2013-12-06 13:00:00,26.23,26.24,26.2,26.2,93000.0,21.9934,22.0018,21.9683,21.9683,93000.0
2013-12-06 13:30:00,26.2,26.23,26.2,26.2,489000.0,21.9683,21.9934,21.9683,21.9683,489000.0
2013-12-06 14:00:00,26.21,26.23,26.2,26.21,270000.0,21.9766,21.9934,21.9683,21.9766,270000.0
2013-12-06 14:30:00,26.22,26.22,26.19,26.19,268500.0,21.985,21.985,21.9599,21.9599,268500.0
2013-12-06 15:00:00,26.2,26.2,26.17,26.17,181500.0,21.9683,21.9683,21.9431,21.9431,181500.0
2013-12-06 15:30:00,26.17,26.2,26.16,26.18,455000.0,21.9431,21.9683,21.9347,21.9515,455000.0
2013-12-09 09:30:00,26.23,26.31,26.2,26.31,373500.0,21.9934,22.0605,21.9683,22.0605,373500.0
2013-12-09 10:00:00,26.31,26.32,26.18,26.19,163000.0,22.0605,22.0689,21.9515,21.9599,163000.0
2013-12-09 10:30:00,26.19,26.22,26.17,26.21,120000.0,21.9599,21.985,21.9431,21.9766,120000.0
2013-12-09 11:00:00,26.21,26.24,26.21,26.22,179500.0,21.9766,22.0018,21.9766,21.985,179500.0
2013-12-09 11:30:00,26.21,26.24,26.21,26.24,159000.0,21.9766,22.0018,21.9766,22.0018,159000.0
2013-12-09 12:00:00,26.23,26.24,26.21,26.21,193000.0,21.9934,22.0018,21.9766,21.9766,193000.0
2013-12-09 12:30:00,26.21,26.26,26.21,26.25,237500.0,21.9766,22.0186,21.9766,22.0102,237500.0
2013-12-09 13:00:00,26.24,26.27,26.22,26.25,168000.0,22.0018,22.0269,21.985,22.0102,168000.0
2013-12-09 13:30:00,26.26,26.26,26.21,26.22,177000.0,22.0186,22.0186,21.9766,21.985,177000.0
2013-12-09 14:00:00,26.22,26.23,26.2,26.21,221500.0,21.985,21.9934,21.9683,21.9766,221500.0
2013-12-09 14:30:00,26.22,26.23,26.2,26.21,223000.0,21.985,21.9934,21.9683,21.9766,223000.0
2013-12-09 15:00:00,26.21,26.21,26.17,26.18,196000.0,21.9766,21.9766,21.9431,21.9515,196000.0
2013-12-09 15:30:00,26.18,26.23,26.18,26.22,456500.0,21.9515,21.9934,21.9515,21.985,456500.0
2013-12-10 09:30:00,26.16,26.25,26.14,26.22,369500.0,21.9347,22.0102,21.9179,21.985,369500.0
2013-12-10 10:00:00,26.23,26.29,26.22,26.29,194000.0,21.9934,22.0437,21.985,22.0437,194000.0
2013-12-10 10:30:00,26.29,26.33,26.27,26.27,444000.0,22.0437,22.0773,22.0269,22.0269,444000.0
2013-12-10 11:00:00,26.27,26.28,26.22,26.22,491000.0,22.0269,22.0353,21.985,21.985,491000.0
2013-12-10 11:30:00,26.22,26.22,26.16,26.18,318500.0,21.985,21.985,21.9347,21.9515,318500.0
2013-12-10 12:00:00,26.17,26.2,26.13,26.19,239000.0,21.9431,21.9683,21.9096,21.9599,239000.0
2013-12-10 12:30:00,26.19,26.2,26.17,26.19,233000.0,21.9599,21.9683,21.9431,21.9599,233000.0
2013-12-10 13:00:00,26.19,26.2,26.16,26.16,118500.0,21.9599,21.9683,21.9347,21.9347,118500.0
2013-12-10 13:30:00,26.17,26.18,26.14,26.15,383000.0,21.9431,21.9515,21.9179,21.9263,383000.0
2013-12-10 14:00:00,26.15,26.17,26.14,26.16,263000.0,21.9263,21.9431,21.9179,21.9347,263000.0
2013-12-10 14:30:00,26.16,26.17,26.14,26.17,214000.0,21.9347,21.9431,21.9179,21.9431,214000.0
2013-12-10 15:00:00,26.17,26.19,26.16,26.18,280000.0,21.9431,21.9599,21.9347,21.9515,280000.0
2013-12-10 15:30:00,26.18,26.19,26.13,26.13,375000.0,21.9515,21.9599,21.9096,21.9096,375000.0
2013-12-11 09:30:00,26.16,26.17,25.95,26.01,636500.0,21.9347,21.9431,21.7586,21.8089,636500.0
2013-12-11 10:00:00,26.01,26.01,25.9,25.9,396500.0,21.8089,21.8089,21.7167,21.7167,396500.0
2013-12-11 10:30:00,25.89,25.93,25.88,25.91,273500.0,21.7083,21.7419,21.6999,21.7251,273500.0
2013-12-11 11:00:00,25.91,25.93,25.85,25.86,188000.0,21.7251,21.7419,21.6748,21.6832,188000.0
2013-12-11 11:30:00,25.86,25.86,25.8,25.84,252000.0,21.6832,21.6832,21.6329,21.6664,252000.0
2013-12-11 12:00:00,25.84,25.84,25.75,25.75,270500.0,21.6664,21.6664,21.5909,21.5909,270500.0
2013-12-11 12:30:00,25.75,25.78,25.74,25.76,266500.0,21.5909,21.6161,21.5826,21.5993,266500.0
2013-12-11 13:00:00,25.76,25.81,25.76,25.76,230000.0,21.5993,21.6412,21.5993,21.5993,230000.0
2013-12-11 13:30:00,25.76,25.84,25.75,25.82,215500.0,21.5993,21.6664,21.5909,21.6496,215500.0
2013-12-11 14:00:00,25.83,25.83,25.76,25.79,399500.0,21.658,21.658,21.5993,21.6245,399500.0
2013-12-11 14:30:00,25.78,25.79,25.75,25.76,379500.0,21.6161,21.6245,21.5909,21.5993,379500.0
2013-12-11 15:00:00,25.76,25.77,25.7,25.72,444000.0,21.5993,21.6077,21.549,21.5658,444000.0
2013-12-11 15:30:00,25.71,25.73,25.67,25.69,858500.0,21.5574,21.5742,21.5239,21.5406,858500.0
2013-12-12 09:30:00,25.68,25.74,25.66,25.69,560500.0,21.5322,21.5826,21.5155,21.5406,560500.0
2013-12-12 10:00:00,25.69,25.73,25.65,25.67,546000.0,21.5406,21.5742,21.5071,21.5239,546000.0
2013-12-12 10:30:00,25.67,25.73,25.66,25.7,356000.0,21.5239,21.5742,21.5155,21.549,356000.0
2013-12-12 11:00:00,25.7,25.73,25.67,25.69,266000.0,21.549,21.5742,21.5239,21.5406,266000.0
2013-12-12 11:30:00,25.69,25.73,25.69,25.72,191000.0,21.5406,21.5742,21.5406,21.5658,191000.0
2013-12-12 12:00:00,25.71,25.71,25.63,25.65,324500.0,21.5574,21.5574,21.4903,21.5071,324500.0
2013-12-12 12:30:00,25.65,25.66,25.63,25.66,141000.0,21.5071,21.5155,21.4903,21.5155,141000.0
2013-12-12 13:00:00,25.66,25.69,25.65,25.68,103000.0,21.5155,21.5406,21.5071,21.5322,103000.0
2013-12-12 13:30:00,25.68,25.71,25.67,25.7,237000.0,21.5322,21.5574,21.5239,21.549,237000.0
2013-12-12 14:00:00,25.71,25.76,25.7,25.75,574500.0,21.5574,21.5993,21.549,21.5909,574500.0
2013-12-12 14:30:00,25.75,25.79,25.73,25.78,403000.0,21.5909,21.6245,21.5742,21.6161,403000.0
2013-12-12 15:00:00,25.77,25.78,25.75,25.77,451500.0,21.6077,21.6161,21.5909,21.6077,451500.0
2013-12-12 15:30:00,25.77,25.78,25.68,25.72,445000.0,21.6077,21.6161,21.5322,21.5658,445000.0
2013-12-13 09:30:00,25.77,25.88,25.74,25.74,779500.0,21.6077,21.6999,21.5826,21.5826,779500.0
2013-12-13 10:00:00,25.75,25.78,25.7,25.72,201000.0,21.5909,21.6161,21.549,21.5658,201000.0
2013-12-13 10:30:00,25.72,25.76,25.72,25.72,87500.0,21.5658,21.5993,21.5658,21.5658,87500.0
2013-12-13 11:00:00,25.72,25.75,25.68,25.7,297500.0,21.5658,21.5909,21.5322,21.549,297500.0
2013-12-13 11:30:00,25.68,25.74,25.68,25.73,254500.0,21.5322,21.5826,21.5322,21.5742,254500.0
2013-12-13 12:00:00,25.72,25.78,25.72,25.78,236000.0,21.5658,21.6161,21.5658,21.6161,236000.0
2013-12-13 12:30:00,25.78,25.79,25.76,25.78,225500.0,21.6161,21.6245,21.5993,21.6161,225500.0
2013-12-13 13:00:00,25.78,25.81,25.77,25.78,372000.0,21.6161,21.6412,21.6077,21.6161,372000.0
2013-12-13 13:30:00,25.78,25.8,25.77,25.78,358000.0,21.6161,21.6329,21.6077,21.6161,358000.0
2013-12-13 14:00:00,25.77,25.78,25.69,25.72,418000.0,21.6077,21.6161,21.5406,21.5658,418000.0
2013-12-13 14:30:00,25.72,25.79,25.71,25.78,521000.0,21.5658,21.6245,21.5574,21.6161,521000.0
2013-12-13 15:00:00,25.78,25.83,25.78,25.82,596000.0,21.6161,21.658,21.6161,21.6496,596000.0
2013-12-13 15:30:00,25.81,25.82,25.78,25.8,895000.0,21.6412,21.6496,21.6161,21.6329,895000.0
2013-12-16 09:30:00,25.91,26.04,25.91,26.0,753000.0,21.7251,21.8341,21.7251,21.8006,753000.0
2013-12-16 10:00:00,26.01,26.01,25.94,25.96,187000.0,21.8089,21.8089,21.7502,21.767,187000.0
2013-12-16 10:30:00,25.97,25.97,25.92,25.96,708000.0,21.7754,21.7754,21.7335,21.767,708000.0
2013-12-16 11:00:00,25.96,25.97,25.92,25.95,216000.0,21.767,21.7754,21.7335,21.7586,216000.0
2013-12-16 11:30:00,25.95,25.98,25.93,25.97,251000.0,21.7586,21.7838,21.7419,21.7754,251000.0
2013-12-16 12:00:00,25.97,25.98,25.95,25.98,259000.0,21.7754,21.7838,21.7586,21.7838,259000.0
2013-12-16 12:30:00,25.98,25.99,25.96,25.97,174500.0,21.7838,21.7922,21.767,21.7754,174500.0
2013-12-16 13:00:00,25.98,25.98,25.94,25.97,208000.0,21.7838,21.7838,21.7502,21.7754,208000.0
2013-12-16 13:30:00,25.97,26.01,25.96,26.0,224000.0,21.7754,21.8089,21.767,21.8006,224000.0
2013-12-16 14:00:00,26.0,26.04,26.0,26.02,313500.0,21.8006,21.8341,21.8006,21.8173,313500.0
2013-12-16 14:30:00,26.02,26.03,26.0,26.03,328500.0,21.8173,21.8257,21.8006,21.8257,328500.0
2013-12-16 15:00:00,26.03,26.03,26.01,26.02,341000.0,21.8257,21.8257,21.8089,21.8173,341000.0
2013-12-16 15:30:00,26.02,26.03,25.98,26.0,511000.0,21.8173,21.8257,21.7838,21.8006,511000.0
2013-12-17 09:30:00,26.01,26.01,25.89,25.98,910000.0,21.8089,21.8089,21.7083,21.7838,910000.0
2013-12-17 10:00:00,25.97,26.0,25.93,25.94,340000.0,21.7754,21.8006,21.7419,21.7502,340000.0
2013-12-17 10:30:00,25.93,25.97,25.87,25.89,336500.0,21.7419,21.7754,21.6916,21.7083,336500.0
2013-12-17 11:00:00,25.89,25.9,25.83,25.83,333500.0,21.7083,21.7167,21.658,21.658,333500.0
2013-12-17 11:30:00,25.84,25.91,25.84,25.88,291000.0,21.6664,21.7251,21.6664,21.6999,291000.0
2013-12-17 12:00:00,25.88,25.92,25.88,25.91,224000.0,21.6999,21.7335,21.6999,21.7251,224000.0
2013-12-17 12:30:00,25.91,25.95,25.9,25.95,159500.0,21.7251,21.7586,21.7167,21.7586,159500.0
2013-12-17 13:00:00,25.95,25.98,25.94,25.97,226500.0,21.7586,21.7838,21.7502,21.7754,226500.0
2013-12-17 13:30:00,25.97,25.98,25.95,25.97,160000.0,21.7754,21.7838,21.7586,21.7754,160000.0
2013-12-17 14:00:00,25.97,26.03,25.97,26.02,288000.0,21.7754,21.8257,21.7754,21.8173,288000.0
2013-12-17 14:30:00,26.02,26.02,25.98,26.0,331500.0,21.8173,21.8173,21.7838,21.8006,331500.0
2013-12-17 15:00:00,25.99,26.03,25.99,26.02,821000.0,21.7922,21.8257,21.7922,21.8173,821000.0
2013-12-17 15:30:00,26.02,26.03,25.98,25.98,719000.0,21.8173,21.8257,21.7838,21.7838,719000.0
2013-12-18 09:30:00,26.04,26.08,26.01,26.02,333500.0,21.8341,21.8676,21.8089,21.8173,333500.0
2013-12-18 10:00:00,26.01,26.06,26.0,26.04,106500.0,21.8089,21.8509,21.8006,21.8341,106500.0
2013-12-18 10:30:00,26.03,26.06,25.97,26.0,189500.0,21.8257,21.8509,21.7754,21.8006,189500.0
2013-12-18 11:00:00,26.0,26.02,25.98,25.98,197500.0,21.8006,21.8173,21.7838,21.7838,197500.0
2013-12-18 11:30:00,25.98,25.99,25.9,25.94,237000.0,21.7838,21.7922,21.7167,21.7502,237000.0
2013-12-18 12:00:00,25.93,25.96,25.92,25.96,460000.0,21.7419,21.767,21.7335,21.767,460000.0
2013-12-18 12:30:00,25.96,25.97,25.92,25.93,222000.0,21.767,21.7754,21.7335,21.7419,222000.0
2013-12-18 13:00:00,25.93,25.93,25.86,25.9,513000.0,21.7419,21.7419,21.6832,21.7167,513000.0
2013-12-18 13:30:00,25.9,25.95,25.88,25.91,475000.0,21.7167,21.7586,21.6999,21.7251,475000.0
2013-12-18 14:00:00,25.91,26.17,25.77,26.11,1088500.0,21.7251,21.9431,21.6077,21.8928,1088500.0
2013-12-18 14:30:00,26.12,26.23,26.11,26.2,542500.0,21.9012,21.9934,21.8928,21.9683,542500.0
2013-12-18 15:00:00,26.2,26.27,26.17,26.23,227500.0,21.9683,22.0269,21.9431,21.9934,227500.0
2013-12-18 15:30:00,26.23,26.31,26.22,26.31,785500.0,21.9934,22.0605,21.985,22.0605,785500.0
2013-12-19 09:30:00,26.26,26.26,26.13,26.17,1179000.0,22.0186,22.0186,21.9096,21.9431,1179000.0
2013-12-19 10:00:00,26.16,26.18,26.09,26.14,400500.0,21.9347,21.9515,21.876,21.9179,400500.0
2013-12-19 10:30:00,26.15,26.16,26.13,26.13,343500.0,21.9263,21.9347,21.9096,21.9096,343500.0
2013-12-19 11:00:00,26.13,26.15,26.1,26.11,271000.0,21.9096,21.9263,21.8844,21.8928,271000.0
2013-12-19 11:30:00,26.12,26.13,26.1,26.11,268500.0,21.9012,21.9096,21.8844,21.8928,268500.0
2013-12-19 12:00:00,26.12,26.12,26.06,26.1,621000.0,21.9012,21.9012,21.8509,21.8844,621000.0
2013-12-19 12:30:00,26.09,26.11,26.09,26.1,408000.0,21.876,21.8928,21.876,21.8844,408000.0
2013-12-19 13:00:00,26.1,26.14,26.08,26.14,593500.0,21.8844,21.9179,21.8676,21.9179,593500.0
2013-12-19 13:30:00,26.14,26.14,26.12,26.13,288500.0,21.9179,21.9179,21.9012,21.9096,288500.0
2013-12-19 14:00:00,26.13,26.13,26.09,26.1,362000.0,21.9096,21.9096,21.876,21.8844,362000.0
2013-12-19 14:30:00,26.1,26.11,26.07,26.09,482500.0,21.8844,21.8928,21.8593,21.876,482500.0
2013-12-19 15:00:00,26.09,26.14,26.09,26.12,538500.0,21.876,21.9179,21.876,21.9012,538500.0
2013-12-19 15:30:00,26.12,26.14,26.08,26.09,897000.0,21.9012,21.9179,21.8676,21.876,897000.0
2013-12-20 09:30:00,26.04,26.24,26.04,26.2,416000.0,21.8341,22.0018,21.8341,21.9683,416000.0
2013-12-20 10:00:00,26.2,26.22,26.17,26.21,237500.0,21.9683,21.985,21.9431,21.9766,237500.0
2013-12-20 10:30:00,26.21,26.25,26.21,26.22,373500.0,21.9766,22.0102,21.9766,21.985,373500.0
2013-12-20 11:00:00,26.22,26.28,26.21,26.26,294000.0,21.985,22.0353,21.9766,22.0186,294000.0
2013-12-20 11:30:00,26.26,26.32,26.26,26.32,330000.0,22.0186,22.0689,22.0186,22.0689,330000.0
2013-12-20 12:00:00,26.32,26.35,26.31,26.34,192000.0,22.0689,22.094,22.0605,22.0856,192000.0
2013-12-20 12:30:00,26.34,26.35,26.32,26.34,195500.0,22.0856,22.094,22.0689,22.0856,195500.0
2013-12-20 13:00:00,26.34,26.36,26.33,26.35,243500.0,22.0856,22.1024,22.0773,22.094,243500.0
2013-12-20 13:30:00,26.35,26.38,26.34,26.38,396500.0,22.094,22.1192,22.0856,22.1192,396500.0
2013-12-20 14:00:00,26.38,26.41,26.37,26.4,479500.0,22.1192,22.1443,22.1108,22.136,479500.0
2013-12-20 14:30:00,26.4,26.41,26.38,26.39,288000.0,22.136,22.1443,22.1192,22.1276,288000.0
2013-12-20 15:00:00,26.39,26.4,26.37,26.38,344500.0,22.1276,22.136,22.1108,22.1192,344500.0
2013-12-20 15:30:00,26.38,26.4,26.37,26.39,528500.0,22.1192,22.136,22.1108,22.1276,528500.0
2013-12-23 09:30:00,26.42,26.46,26.4,26.41,490500.0,22.2334,22.267,22.2165,22.225,490500.0
2013-12-23 10:00:00,26.4,26.46,26.39,26.45,477000.0,22.2165,22.267,22.2081,22.2586,477000.0
2013-12-23 10:30:00,26.46,26.46,26.43,26.43,154500.0,22.267,22.267,22.2418,22.2418,154500.0
2013-12-23 11:00:00,26.44,26.46,26.43,26.45,216500.0,22.2502,22.267,22.2418,22.2586,216500.0
2013-12-23 11:30:00,26.46,26.49,26.45,26.47,172500.0,22.267,22.2923,22.2586,22.2755,172500.0
2013-12-23 12:00:00,26.47,26.49,26.46,26.49,243500.0,22.2755,22.2923,22.267,22.2923,243500.0
2013-12-23 12:30:00,26.49,26.5,26.48,26.48,356500.0,22.2923,22.3007,22.2839,22.2839,356500.0
2013-12-23 13:00:00,26.48,26.49,26.47,26.48,279500.0,22.2839,22.2923,22.2755,22.2839,279500.0
2013-12-23 13:30:00,26.48,26.49,26.44,26.46,199500.0,22.2839,22.2923,22.2502,22.267,199500.0
2013-12-23 14:00:00,26.45,26.47,26.45,26.46,318500.0,22.2586,22.2755,22.2586,22.267,318500.0
2013-12-23 14:30:00,26.46,26.47,26.45,26.46,255000.0,22.267,22.2755,22.2586,22.267,255000.0
2013-12-23 15:00:00,26.46,26.48,26.46,26.48,360500.0,22.267,22.2839,22.267,22.2839,360500.0
2013-12-23 15:30:00,26.48,26.51,26.47,26.5,883000.0,22.2839,22.3091,22.2755,22.3007,883000.0
2013-12-24 09:30:00,26.54,26.58,26.52,26.56,817500.0,22.3344,22.368,22.3175,22.3512,817500.0
2013-12-24 10:00:00,26.57,26.62,26.55,26.62,396000.0,22.3596,22.4017,22.3428,22.4017,396000.0
2013-12-24 10:30:00,26.62,26.63,26.58,26.62,287000.0,22.4017,22.4101,22.368,22.4017,287000.0
2013-12-24 11:00:00,26.62,26.62,26.59,26.62,252500.0,22.4017,22.4017,22.3764,22.4017,252500.0
2013-12-24 11:30:00,26.62,26.63,26.6,26.62,246000.0,22.4017,22.4101,22.3849,22.4017,246000.0
2013-12-24 12:00:00,26.62,26.62,26.58,26.59,309000.0,22.4017,22.4017,22.368,22.3764,309000.0
2013-12-24 12:30:00,26.59,26.62,26.58,26.62,762500.0,22.3764,22.4017,22.368,22.4017,762500.0
2013-12-26 09:30:00,26.73,26.76,26.68,26.68,432000.0,22.4943,22.5195,22.4522,22.4522,432000.0
2013-12-26 10:00:00,26.69,26.73,26.69,26.71,356000.0,22.4606,22.4943,22.4606,22.4774,356000.0
2013-12-26 10:30:00,26.71,26.71,26.64,26.65,312000.0,22.4774,22.4774,22.4185,22.4269,312000.0
2013-12-26 11:00:00,26.66,26.67,26.65,26.65,103000.0,22.4353,22.4438,22.4269,22.4269,103000.0
2013-12-26 11:30:00,26.66,26.67,26.63,26.63,143000.0,22.4353,22.4438,22.4101,22.4101,143000.0
2013-12-26 12:00:00,26.63,26.63,26.6,26.62,555000.0,22.4101,22.4101,22.3849,22.4017,555000.0
2013-12-26 12:30:00,26.62,26.65,26.62,26.64,277000.0,22.4017,22.4269,22.4017,22.4185,277000.0
2013-12-26 13:00:00,26.64,26.65,26.63,26.64,272000.0,22.4185,22.4269,22.4101,22.4185,272000.0
2013-12-26 13:30:00,26.65,26.66,26.63,26.65,164000.0,22.4269,22.4353,22.4101,22.4269,164000.0
2013-12-26 14:00:00,26.65,26.66,26.64,26.65,299500.0,22.4269,22.4353,22.4185,22.4269,299500.0
2013-12-26 14:30:00,26.65,26.66,26.62,26.64,249000.0,22.4269,22.4353,22.4017,22.4185,249000.0
2013-12-26 15:00:00,26.64,26.66,26.63,26.66,235500.0,22.4185,22.4353,22.4101,22.4353,235500.0
2013-12-26 15:30:00,26.66,26.66,26.61,26.63,444500.0,22.4353,22.4353,22.3933,22.4101,444500.0
2013-12-27 09:30:00,26.66,26.73,26.66,26.69,393500.0,22.4353,22.4943,22.4353,22.4606,393500.0
2013-12-27 10:00:00,26.69,26.7,26.63,26.64,145500.0,22.4606,22.469,22.4101,22.4185,145500.0
2013-12-27 10:30:00,26.64,26.65,26.61,26.62,349500.0,22.4185,22.4269,22.3933,22.4017,349500.0
2013-12-27 11:00:00,26.63,26.67,26.62,26.66,377500.0,22.4101,22.4438,22.4017,22.4353,377500.0
2013-12-27 11:30:00,26.66,26.67,26.63,26.66,162000.0,22.4353,22.4438,22.4101,22.4353,162000.0
2013-12-27 12:00:00,26.66,26.67,26.64,26.66,232500.0,22.4353,22.4438,22.4185,22.4353,232500.0
2013-12-27 12:30:00,26.65,26.66,26.62,26.64,145000.0,22.4269,22.4353,22.4017,22.4185,145000.0
2013-12-27 13:00:00,26.63,26.65,26.63,26.64,143500.0,22.4101,22.4269,22.4101,22.4185,143500.0
2013-12-27 13:30:00,26.64,26.64,26.62,26.63,123500.0,22.4185,22.4185,22.4017,22.4101,123500.0
2013-12-27 14:00:00,26.64,26.66,26.63,26.65,330000.0,22.4185,22.4353,22.4101,22.4269,330000.0
2013-12-27 14:30:00,26.66,26.66,26.64,26.64,449000.0,22.4353,22.4353,22.4185,22.4185,449000.0
2013-12-27 15:00:00,26.64,26.67,26.64,26.67,205000.0,22.4185,22.4438,22.4185,22.4438,205000.0
2013-12-27 15:30:00,26.66,26.67,26.64,26.65,301000.0,22.4353,22.4438,22.4185,22.4269,301000.0
2013-12-30 09:30:00,26.64,26.69,26.64,26.65,362000.0,22.4185,22.4606,22.4185,22.4269,362000.0
2013-12-30 10:00:00,26.64,26.67,26.62,26.62,247000.0,22.4185,22.4438,22.4017,22.4017,247000.0
2013-12-30 10:30:00,26.62,26.66,26.62,26.65,176500.0,22.4017,22.4353,22.4017,22.4269,176500.0
2013-12-30 11:00:00,26.65,26.68,26.64,26.67,163000.0,22.4269,22.4522,22.4185,22.4438,163000.0
2013-12-30 11:30:00,26.67,26.71,26.66,26.71,684500.0,22.4438,22.4774,22.4353,22.4774,684500.0
2013-12-30 12:00:00,26.71,26.72,26.69,26.69,147000.0,22.4774,22.4858,22.4606,22.4606,147000.0
2013-12-30 12:30:00,26.69,26.69,26.67,26.68,158500.0,22.4606,22.4606,22.4438,22.4522,158500.0
2013-12-30 13:00:00,26.68,26.7,26.68,26.69,140000.0,22.4522,22.469,22.4522,22.4606,140000.0
2013-12-30 13:30:00,26.69,26.7,26.68,26.7,158500.0,22.4606,22.469,22.4522,22.469,158500.0
2013-12-30 14:00:00,26.7,26.71,26.69,26.71,123500.0,22.469,22.4774,22.4606,22.4774,123500.0
2013-12-30 14:30:00,26.7,26.73,26.7,26.72,257500.0,22.469,22.4943,22.469,22.4858,257500.0
2013-12-30 15:00:00,26.71,26.73,26.7,26.7,273500.0,22.4774,22.4943,22.469,22.469,273500.0
2013-12-30 15:30:00,26.7,26.71,26.68,26.68,353000.0,22.469,22.4774,22.4522,22.4522,353000.0
2013-12-31 09:30:00,26.76,26.79,26.72,26.78,269500.0,22.5195,22.5447,22.4858,22.5363,269500.0
2013-12-31 10:00:00,26.78,26.82,26.74,26.76,265000.0,22.5363,22.57,22.5027,22.5195,265000.0
2013-12-31 10:30:00,26.77,26.79,26.76,26.79,194000.0,22.5279,22.5447,22.5195,22.5447,194000.0
2013-12-31 11:00:00,26.8,26.82,26.79,26.8,393500.0,22.5532,22.57,22.5447,22.5532,393500.0
2013-12-31 11:30:00,26.81,26.81,26.79,26.79,414500.0,22.5616,22.5616,22.5447,22.5447,414500.0
2013-12-31 12:00:00,26.79,26.81,26.79,26.8,193500.0,22.5447,22.5616,22.5447,22.5532,193500.0
2013-12-31 12:30:00,26.8,26.81,26.79,26.8,272500.0,22.5532,22.5616,22.5447,22.5532,272500.0
2013-12-31 13:00:00,26.8,26.8,26.78,26.8,243500.0,22.5532,22.5532,22.5363,22.5532,243500.0
2013-12-31 13:30:00,26.79,26.81,26.79,26.8,191500.0,22.5447,22.5616,22.5447,22.5532,191500.0
2013-12-31 14:00:00,26.8,26.8,26.77,26.77,183500.0,22.5532,22.5532,22.5279,22.5279,183500.0
2013-12-31 14:30:00,26.78,26.78,26.74,26.75,159500.0,22.5363,22.5363,22.5027,22.5111,159500.0
2013-12-31 15:00:00,26.75,26.78,26.74,26.77,166000.0,22.5111,22.5363,22.5027,22.5279,166000.0
2013-12-31 15:30:00,26.77,26.81,26.75,26.77,1267000.0,22.5279,22.5616,22.5111,22.5279,1267000.0
2014-01-02 09:30:00,26.7,26.71,26.55,26.66,908000.0,22.469,22.4774,22.3428,22.4353,908000.0
2014-01-02 10:00:00,26.64,26.68,26.57,26.64,487000.0,22.4185,22.4522,22.3596,22.4185,487000.0
2014-01-02 10:30:00,26.63,26.68,26.62,26.63,321000.0,22.4101,22.4522,22.4017,22.4101,321000.0
2014-01-02 11:00:00,26.63,26.63,26.57,26.58,350500.0,22.4101,22.4101,22.3596,22.368,350500.0
2014-01-02 11:30:00,26.58,26.58,26.44,26.45,438000.0,22.368,22.368,22.2502,22.2586,438000.0
2014-01-02 12:00:00,26.46,26.5,26.45,26.47,662000.0,22.267,22.3007,22.2586,22.2755,662000.0
2014-01-02 12:30:00,26.47,26.48,26.43,26.47,260500.0,22.2755,22.2839,22.2418,22.2755,260500.0
2014-01-02 13:00:00,26.47,26.48,26.42,26.43,260500.0,22.2755,22.2839,22.2334,22.2418,260500.0
2014-01-02 13:30:00,26.43,26.45,26.41,26.45,243000.0,22.2418,22.2586,22.225,22.2586,243000.0
2014-01-02 14:00:00,26.45,26.49,26.4,26.43,442500.0,22.2586,22.2923,22.2165,22.2418,442500.0
2014-01-02 14:30:00,26.43,26.47,26.42,26.43,601000.0,22.2418,22.2755,22.2334,22.2418,601000.0
2014-01-02 15:00:00,26.43,26.49,26.43,26.46,677500.0,22.2418,22.2923,22.2418,22.267,677500.0
2014-01-02 15:30:00,26.46,26.5,26.44,26.48,441500.0,22.267,22.3007,22.2502,22.2839,441500.0
2014-01-03 09:30:00,26.56,26.64,26.54,26.62,530000.0,22.3512,22.4185,22.3344,22.4017,530000.0
2014-01-03 10:00:00,26.63,26.64,26.59,26.62,225500.0,22.4101,22.4185,22.3764,22.4017,225500.0
2014-01-03 10:30:00,26.62,26.64,26.59,26.62,372500.0,22.4017,22.4185,22.3764,22.4017,372500.0
2014-01-03 11:00:00,26.62,26.64,26.56,26.56,266500.0,22.4017,22.4185,22.3512,22.3512,266500.0
2014-01-03 11:30:00,26.56,26.57,26.51,26.52,219000.0,22.3512,22.3596,22.3091,22.3175,219000.0
2014-01-03 12:00:00,26.52,26.56,26.51,26.56,174500.0,22.3175,22.3512,22.3091,22.3512,174500.0
2014-01-03 12:30:00,26.57,26.58,26.56,26.56,169500.0,22.3596,22.368,22.3512,22.3512,169500.0
2014-01-03 13:00:00,26.56,26.58,26.56,26.57,218000.0,22.3512,22.368,22.3512,22.3596,218000.0
2014-01-03 13:30:00,26.56,26.57,26.54,26.55,286000.0,22.3512,22.3596,22.3344,22.3428,286000.0
2014-01-03 14:00:00,26.56,26.57,26.55,26.55,265000.0,22.3512,22.3596,22.3428,22.3428,265000.0
2014-01-03 14:30:00,26.56,26.62,26.55,26.61,465000.0,22.3512,22.4017,22.3428,22.3933,465000.0
2014-01-03 15:00:00,26.61,26.65,26.6,26.65,786500.0,22.3933,22.4269,22.3849,22.4269,786500.0
2014-01-03 15:30:00,26.65,26.66,26.58,26.59,668500.0,22.4269,22.4353,22.368,22.3764,668500.0
2014-01-06 09:30:00,26.7,26.72,26.52,26.55,1077500.0,22.469,22.4858,22.3175,22.3428,1077500.0
2014-01-06 10:00:00,26.54,26.59,26.5,26.57,373500.0,22.3344,22.3764,22.3007,22.3596,373500.0
2014-01-06 10:30:00,26.57,26.58,26.48,26.49,535500.0,22.3596,22.368,22.2839,22.2923,535500.0
2014-01-06 11:00:00,26.48,26.51,26.43,26.44,173500.0,22.2839,22.3091,22.2418,22.2502,173500.0
2014-01-06 11:30:00,26.45,26.46,26.42,26.46,259500.0,22.2586,22.267,22.2334,22.267,259500.0
2014-01-06 12:00:00,26.46,26.47,26.43,26.44,401000.0,22.267,22.2755,22.2418,22.2502,401000.0
2014-01-06 12:30:00,26.44,26.47,26.42,26.46,506500.0,22.2502,22.2755,22.2334,22.267,506500.0
2014-01-06 13:00:00,26.46,26.46,26.43,26.44,647500.0,22.267,22.267,22.2418,22.2502,647500.0
2014-01-06 13:30:00,26.44,26.5,26.42,26.49,1196500.0,22.2502,22.3007,22.2334,22.2923,1196500.0
2014-01-06 14:00:00,26.49,26.5,26.45,26.46,362500.0,22.2923,22.3007,22.2586,22.267,362500.0
2014-01-06 14:30:00,26.45,26.51,26.45,26.49,1301000.0,22.2586,22.3091,22.2586,22.2923,1301000.0
2014-01-06 15:00:00,26.49,26.49,26.46,26.47,425500.0,22.2923,22.2923,22.267,22.2755,425500.0
2014-01-06 15:30:00,26.47,26.48,26.42,26.43,1442000.0,22.2755,22.2839,22.2334,22.2418,1442000.0
2014-01-07 09:30:00,26.52,26.62,26.5,26.62,494500.0,22.3175,22.4017,22.3007,22.4017,494500.0
2014-01-07 10:00:00,26.62,26.69,26.62,26.67,286500.0,22.4017,22.4606,22.4017,22.4438,286500.0
2014-01-07 10:30:00,26.68,26.72,26.68,26.69,368500.0,22.4522,22.4858,22.4522,22.4606,368500.0
2014-01-07 11:00:00,26.69,26.69,26.66,26.67,184500.0,22.4606,22.4606,22.4353,22.4438,184500.0
2014-01-07 11:30:00,26.67,26.68,26.66,26.66,161000.0,22.4438,22.4522,22.4353,22.4353,161000.0
2014-01-07 12:00:00,26.66,26.66,26.64,26.65,138500.0,22.4353,22.4353,22.4185,22.4269,138500.0
2014-01-07 12:30:00,26.65,26.67,26.64,26.66,126500.0,22.4269,22.4438,22.4185,22.4353,126500.0
2014-01-07 13:00:00,26.66,26.66,26.64,26.65,127500.0,22.4353,22.4353,22.4185,22.4269,127500.0
2014-01-07 13:30:00,26.65,26.66,26.6,26.6,132000.0,22.4269,22.4353,22.3849,22.3849,132000.0
2014-01-07 14:00:00,26.6,26.61,26.55,26.61,238000.0,22.3849,22.3933,22.3428,22.3933,238000.0
2014-01-07 14:30:00,26.61,26.64,26.61,26.64,474000.0,22.3933,22.4185,22.3933,22.4185,474000.0
2014-01-07 15:00:00,26.64,26.67,26.64,26.66,464500.0,22.4185,22.4438,22.4185,22.4353,464500.0
2014-01-07 15:30:00,26.66,26.69,26.64,26.64,807500.0,22.4353,22.4606,22.4185,22.4185,807500.0
2014-01-08 09:30:00,26.64,26.66,26.52,26.58,391500.0,22.4185,22.4353,22.3175,22.368,391500.0
2014-01-08 10:00:00,26.58,26.7,26.57,26.68,319000.0,22.368,22.469,22.3596,22.4522,319000.0
2014-01-08 10:30:00,26.68,26.72,26.67,26.68,123000.0,22.4522,22.4858,22.4438,22.4522,123000.0
2014-01-08 11:00:00,26.69,26.7,26.64,26.66,134500.0,22.4606,22.469,22.4185,22.4353,134500.0
2014-01-08 11:30:00,26.66,26.73,26.66,26.73,344000.0,22.4353,22.4943,22.4353,22.4943,344000.0
2014-01-08 12:00:00,26.73,26.74,26.69,26.7,80000.0,22.4943,22.5027,22.4606,22.469,80000.0
2014-01-08 12:30:00,26.7,26.7,26.66,26.67,140000.0,22.469,22.469,22.4353,22.4438,140000.0
2014-01-08 13:00:00,26.67,26.7,26.65,26.68,150000.0,22.4438,22.469,22.4269,22.4522,150000.0
2014-01-08 13:30:00,26.69,26.7,26.67,26.68,105000.0,22.4606,22.469,22.4438,22.4522,105000.0
2014-01-08 14:00:00,26.68,26.71,26.62,26.67,371500.0,22.4522,22.4774,22.4017,22.4438,371500.0
2014-01-08 14:30:00,26.66,26.68,26.64,26.67,301500.0,22.4353,22.4522,22.4185,22.4438,301500.0
2014-01-08 15:00:00,26.66,26.67,26.61,26.61,280500.0,22.4353,22.4438,22.3933,22.3933,280500.0
2014-01-08 15:30:00,26.61,26.7,26.61,26.7,355000.0,22.3933,22.469,22.3933,22.469,355000.0
2014-01-09 09:30:00,26.79,26.82,26.74,26.77,355500.0,22.5447,22.57,22.5027,22.5279,355500.0
2014-01-09 10:00:00,26.77,26.77,26.68,26.71,129000.0,22.5279,22.5279,22.4522,22.4774,129000.0
2014-01-09 10:30:00,26.72,26.72,26.61,26.63,280000.0,22.4858,22.4858,22.3933,22.4101,280000.0
2014-01-09 11:00:00,26.62,26.63,26.58,26.62,196000.0,22.4017,22.4101,22.368,22.4017,196000.0
2014-01-09 11:30:00,26.62,26.67,26.61,26.66,670500.0,22.4017,22.4438,22.3933,22.4353,670500.0
2014-01-09 12:00:00,26.65,26.69,26.64,26.69,389000.0,22.4269,22.4606,22.4185,22.4606,389000.0
2014-01-09 12:30:00,26.69,26.74,26.69,26.74,169000.0,22.4606,22.5027,22.4606,22.5027,169000.0
2014-01-09 13:00:00,26.73,26.74,26.69,26.71,140000.0,22.4943,22.5027,22.4606,22.4774,140000.0
2014-01-09 13:30:00,26.72,26.72,26.67,26.67,167500.0,22.4858,22.4858,22.4438,22.4438,167500.0
2014-01-09 14:00:00,26.67,26.67,26.62,26.64,158000.0,22.4438,22.4438,22.4017,22.4185,158000.0
2014-01-09 14:30:00,26.64,26.71,26.62,26.69,580500.0,22.4185,22.4774,22.4017,22.4606,580500.0
2014-01-09 15:00:00,26.69,26.73,26.68,26.72,346000.0,22.4606,22.4943,22.4522,22.4858,346000.0
2014-01-09 15:30:00,26.73,26.74,26.7,26.73,504500.0,22.4943,22.5027,22.469,22.4943,504500.0
2014-01-10 09:30:00,26.78,26.84,26.76,26.81,178500.0,22.5363,22.5868,22.5195,22.5616,178500.0
2014-01-10 10:00:00,26.8,26.85,26.73,26.83,133000.0,22.5532,22.5952,22.4943,22.5784,133000.0
2014-01-10 10:30:00,26.83,26.87,26.8,26.86,295500.0,22.5784,22.6121,22.5532,22.6037,295500.0
2014-01-10 11:00:00,26.86,26.86,26.8,26.81,151000.0,22.6037,22.6037,22.5532,22.5616,151000.0
2014-01-10 11:30:00,26.81,26.82,26.78,26.81,823000.0,22.5616,22.57,22.5363,22.5616,823000.0
2014-01-10 12:00:00,26.8,26.85,26.79,26.84,183500.0,22.5532,22.5952,22.5447,22.5868,183500.0
2014-01-10 12:30:00,26.84,26.9,26.84,26.85,172000.0,22.5868,22.6373,22.5868,22.5952,172000.0
2014-01-10 13:00:00,26.85,26.88,26.85,26.87,133000.0,22.5952,22.6205,22.5952,22.6121,133000.0
2014-01-10 13:30:00,26.87,26.89,26.84,26.84,301000.0,22.6121,22.6289,22.5868,22.5868,301000.0
2014-01-10 14:00:00,26.86,26.87,26.84,26.84,220000.0,22.6037,22.6121,22.5868,22.5868,220000.0
2014-01-10 14:30:00,26.84,26.86,26.84,26.84,266500.0,22.5868,22.6037,22.5868,22.5868,266500.0
2014-01-10 15:00:00,26.85,26.89,26.85,26.89,210500.0,22.5952,22.6289,22.5952,22.6289,210500.0
2014-01-10 15:30:00,26.89,26.92,26.88,26.91,362000.0,22.6289,22.6541,22.6205,22.6457,362000.0
2014-01-13 09:30:00,26.85,26.9,26.8,26.81,728000.0,22.5952,22.6373,22.5532,22.5616,728000.0
2014-01-13 10:00:00,26.81,26.87,26.81,26.86,233000.0,22.5616,22.6121,22.5616,22.6037,233000.0
2014-01-13 10:30:00,26.86,26.88,26.85,26.86,116000.0,22.6037,22.6205,22.5952,22.6037,116000.0
2014-01-13 11:00:00,26.86,26.86,26.82,26.85,149500.0,22.6037,22.6037,22.57,22.5952,149500.0
2014-01-13 11:30:00,26.85,26.88,26.84,26.85,166000.0,22.5952,22.6205,22.5868,22.5952,166000.0
2014-01-13 12:00:00,26.84,26.84,26.76,26.76,227000.0,22.5868,22.5868,22.5195,22.5195,227000.0
2014-01-13 12:30:00,26.76,26.77,26.71,26.71,459000.0,22.5195,22.5279,22.4774,22.4774,459000.0
2014-01-13 13:00:00,26.71,26.72,26.66,26.69,162500.0,22.4774,22.4858,22.4353,22.4606,162500.0
2014-01-13 13:30:00,26.69,26.69,26.65,26.67,182500.0,22.4606,22.4606,22.4269,22.4438,182500.0
2014-01-13 14:00:00,26.67,26.68,26.61,26.62,333500.0,22.4438,22.4522,22.3933,22.4017,333500.0
2014-01-13 14:30:00,26.61,26.62,26.56,26.58,581500.0,22.3933,22.4017,22.3512,22.368,581500.0
2014-01-13 15:00:00,26.57,26.57,26.49,26.51,508500.0,22.3596,22.3596,22.2923,22.3091,508500.0
2014-01-13 15:30:00,26.51,26.54,26.46,26.54,525000.0,22.3091,22.3344,22.267,22.3344,525000.0
2014-01-14 09:30:00,26.63,26.69,26.56,26.62,514000.0,22.4101,22.4606,22.3512,22.4017,514000.0
2014-01-14 10:00:00,26.62,26.71,26.62,26.69,124000.0,22.4017,22.4774,22.4017,22.4606,124000.0
2014-01-14 10:30:00,26.7,26.77,26.69,26.76,137000.0,22.469,22.5279,22.4606,22.5195,137000.0
2014-01-14 11:00:00,26.76,26.8,26.74,26.78,216500.0,22.5195,22.5532,22.5027,22.5363,216500.0
2014-01-14 11:30:00,26.78,26.81,26.75,26.77,181000.0,22.5363,22.5616,22.5111,22.5279,181000.0
2014-01-14 12:00:00,26.76,26.82,26.76,26.8,117000.0,22.5195,22.57,22.5195,22.5532,117000.0
2014-01-14 12:30:00,26.81,26.83,26.79,26.8,115500.0,22.5616,22.5784,22.5447,22.5532,115500.0
2014-01-14 13:00:00,26.8,26.82,26.79,26.81,59000.0,22.5532,22.57,22.5447,22.5616,59000.0
2014-01-14 13:30:00,26.8,26.84,26.79,26.8,280000.0,22.5532,22.5868,22.5447,22.5532,280000.0
2014-01-14 14:00:00,26.81,26.83,26.78,26.82,102500.0,22.5616,22.5784,22.5363,22.57,102500.0
2014-01-14 14:30:00,26.83,26.83,26.81,26.81,257500.0,22.5784,22.5784,22.5616,22.5616,257500.0
2014-01-14 15:00:00,26.82,26.86,26.81,26.86,218500.0,22.57,22.6037,22.5616,22.6037,218500.0
2014-01-14 15:30:00,26.86,26.88,26.83,26.86,290500.0,22.6037,22.6205,22.5784,22.6037,290500.0
2014-01-15 09:30:00,26.89,26.98,26.88,26.96,337000.0,22.6289,22.7046,22.6205,22.6878,337000.0
2014-01-15 10:00:00,26.97,26.99,26.96,26.98,406500.0,22.6962,22.7131,22.6878,22.7046,406500.0
2014-01-15 10:30:00,26.99,27.0,26.94,26.97,194000.0,22.7131,22.7215,22.671,22.6962,194000.0
2014-01-15 11:00:00,26.98,27.03,26.97,26.98,210000.0,22.7046,22.7467,22.6962,22.7046,210000.0
2014-01-15 11:30:00,26.99,27.0,26.97,26.98,114000.0,22.7131,22.7215,22.6962,22.7046,114000.0
2014-01-15 12:00:00,26.99,27.01,26.99,27.0,105500.0,22.7131,22.7299,22.7131,22.7215,105500.0
2014-01-15 12:30:00,27.0,27.0,26.95,26.98,201500.0,22.7215,22.7215,22.6794,22.7046,201500.0
2014-01-15 13:00:00,26.97,26.99,26.96,26.97,94500.0,22.6962,22.7131,22.6878,22.6962,94500.0
2014-01-15 13:30:00,26.97,26.99,26.96,26.98,129500.0,22.6962,22.7131,22.6878,22.7046,129500.0
2014-01-15 14:00:00,26.98,27.02,26.96,27.01,247500.0,22.7046,22.7383,22.6878,22.7299,247500.0
2014-01-15 14:30:00,27.01,27.03,27.0,27.03,268500.0,22.7299,22.7467,22.7215,22.7467,268500.0
2014-01-15 15:00:00,27.03,27.03,26.99,27.01,208500.0,22.7467,22.7467,22.7131,22.7299,208500.0
2014-01-15 15:30:00,27.01,27.03,27.0,27.01,506500.0,22.7299,22.7467,22.7215,22.7299,506500.0
2014-01-16 09:30:00,26.95,27.01,26.94,26.98,253500.0,22.6794,22.7299,22.671,22.7046,253500.0
2014-01-16 10:00:00,26.97,27.0,26.95,26.98,134500.0,22.6962,22.7215,22.6794,22.7046,134500.0
2014-01-16 10:30:00,26.98,26.98,26.92,26.94,188000.0,22.7046,22.7046,22.6541,22.671,188000.0
2014-01-16 11:00:00,26.94,26.95,26.91,26.93,170500.0,22.671,22.6794,22.6457,22.6626,170500.0
2014-01-16 11:30:00,26.94,26.98,26.94,26.98,115500.0,22.671,22.7046,22.671,22.7046,115500.0
2014-01-16 12:00:00,26.97,26.99,26.94,26.97,588000.0,22.6962,22.7131,22.671,22.6962,588000.0
2014-01-16 12:30:00,26.97,26.97,26.96,26.96,96000.0,22.6962,22.6962,22.6878,22.6878,96000.0
2014-01-16 13:00:00,26.96,26.98,26.94,26.97,175000.0,22.6878,22.7046,22.671,22.6962,175000.0
2014-01-16 13:30:00,26.97,26.97,26.94,26.95,91500.0,22.6962,22.6962,22.671,22.6794,91500.0
2014-01-16 14:00:00,26.95,26.97,26.94,26.96,299000.0,22.6794,22.6962,22.671,22.6878,299000.0
2014-01-16 14:30:00,26.96,26.98,26.95,26.98,192000.0,22.6878,22.7046,22.6794,22.7046,192000.0
2014-01-16 15:00:00,26.97,26.98,26.96,26.97,266000.0,22.6962,22.7046,22.6878,22.6962,266000.0
2014-01-16 15:30:00,26.97,26.98,26.95,26.97,430000.0,22.6962,22.7046,22.6794,22.6962,430000.0
2014-01-17 09:30:00,26.95,26.99,26.89,26.93,423500.0,22.6794,22.7131,22.6289,22.6626,423500.0
2014-01-17 10:00:00,26.93,26.96,26.91,26.95,258000.0,22.6626,22.6878,22.6457,22.6794,258000.0
2014-01-17 10:30:00,26.95,26.97,26.94,26.96,168500.0,22.6794,22.6962,22.671,22.6878,168500.0
2014-01-17 11:00:00,26.96,26.98,26.95,26.96,178000.0,22.6878,22.7046,22.6794,22.6878,178000.0
2014-01-17 11:30:00,26.96,26.97,26.95,26.95,112000.0,22.6878,22.6962,22.6794,22.6794,112000.0
2014-01-17 12:00:00,26.96,27.0,26.96,26.98,516500.0,22.6878,22.7215,22.6878,22.7046,516500.0
2014-01-17 12:30:00,26.98,26.99,26.96,26.96,180500.0,22.7046,22.7131,22.6878,22.6878,180500.0
2014-01-17 13:00:00,26.96,26.97,26.92,26.93,255500.0,22.6878,22.6962,22.6541,22.6626,255500.0
2014-01-17 13:30:00,26.93,26.96,26.92,26.96,488500.0,22.6626,22.6878,22.6541,22.6878,488500.0
2014-01-17 14:00:00,26.96,26.96,26.95,26.95,253000.0,22.6878,22.6878,22.6794,22.6794,253000.0
2014-01-17 14:30:00,26.95,26.95,26.93,26.94,528000.0,22.6794,22.6794,22.6626,22.671,528000.0
2014-01-17 15:00:00,26.94,26.95,26.89,26.89,1009000.0,22.671,22.6794,22.6289,22.6289,1009000.0
2014-01-17 15:30:00,26.89,26.91,26.86,26.88,773500.0,22.6289,22.6457,22.6037,22.6205,773500.0
2014-01-21 09:30:00,27.06,27.09,27.04,27.06,333000.0,22.772,22.7972,22.7551,22.772,333000.0
2014-01-21 10:00:00,27.06,27.07,26.98,26.99,292000.0,22.772,22.7804,22.7046,22.7131,292000.0
2014-01-21 10:30:00,26.99,26.99,26.93,26.96,303000.0,22.7131,22.7131,22.6626,22.6878,303000.0
2014-01-21 11:00:00,26.96,26.96,26.86,26.88,178000.0,22.6878,22.6878,22.6037,22.6205,178000.0
2014-01-21 11:30:00,26.88,26.9,26.86,26.88,491500.0,22.6205,22.6373,22.6037,22.6205,491500.0
2014-01-21 12:00:00,26.88,26.93,26.84,26.92,493500.0,22.6205,22.6626,22.5868,22.6541,493500.0
2014-01-21 12:30:00,26.92,26.94,26.92,26.93,132000.0,22.6541,22.671,22.6541,22.6626,132000.0
2014-01-21 13:00:00,26.93,26.97,26.93,26.95,165000.0,22.6626,22.6962,22.6626,22.6794,165000.0
2014-01-21 13:30:00,26.95,26.98,26.95,26.97,96000.0,22.6794,22.7046,22.6794,22.6962,96000.0
2014-01-21 14:00:00,26.97,26.99,26.96,26.97,259500.0,22.6962,22.7131,22.6878,22.6962,259500.0
2014-01-21 14:30:00,26.97,26.99,26.95,26.97,346500.0,22.6962,22.7131,22.6794,22.6962,346500.0
2014-01-21 15:00:00,26.96,26.97,26.95,26.95,338000.0,22.6878,22.6962,22.6794,22.6794,338000.0
2014-01-21 15:30:00,26.95,27.0,26.95,26.99,522500.0,22.6794,22.7215,22.6794,22.7131,522500.0
2014-01-22 09:30:00,27.02,27.06,27.01,27.03,389500.0,22.7383,22.772,22.7299,22.7467,389500.0
2014-01-22 10:00:00,27.04,27.06,26.99,27.05,327000.0,22.7551,22.772,22.7131,22.7635,327000.0
2014-01-22 10:30:00,27.04,27.04,26.99,26.99,117500.0,22.7551,22.7551,22.7131,22.7131,117500.0
2014-01-22 11:00:00,26.99,27.04,26.98,27.03,114000.0,22.7131,22.7551,22.7046,22.7467,114000.0
2014-01-22 11:30:00,27.03,27.05,27.02,27.04,170500.0,22.7467,22.7635,22.7383,22.7551,170500.0
2014-01-22 12:00:00,27.03,27.1,27.03,27.08,165500.0,22.7467,22.8056,22.7467,22.7888,165500.0
2014-01-22 12:30:00,27.08,27.09,27.07,27.08,193500.0,22.7888,22.7972,22.7804,22.7888,193500.0
2014-01-22 13:00:00,27.08,27.1,27.06,27.08,115500.0,22.7888,22.8056,22.772,22.7888,115500.0
2014-01-22 13:30:00,27.08,27.09,27.05,27.08,189500.0,22.7888,22.7972,22.7635,22.7888,189500.0
2014-01-22 14:00:00,27.07,27.09,27.07,27.08,259000.0,22.7804,22.7972,22.7804,22.7888,259000.0
2014-01-22 14:30:00,27.08,27.1,27.08,27.1,181000.0,22.7888,22.8056,22.7888,22.8056,181000.0
2014-01-22 15:00:00,27.1,27.13,27.1,27.12,350000.0,22.8056,22.8309,22.8056,22.8225,350000.0
2014-01-22 15:30:00,27.12,27.14,27.11,27.12,526000.0,22.8225,22.8393,22.814,22.8225,526000.0
2014-01-23 09:30:00,26.97,27.01,26.91,26.93,496500.0,22.6962,22.7299,22.6457,22.6626,496500.0
2014-01-23 10:00:00,26.92,26.95,26.86,26.91,369500.0,22.6541,22.6794,22.6037,22.6457,369500.0
2014-01-23 10:30:00,26.91,26.93,26.88,26.9,102000.0,22.6457,22.6626,22.6205,22.6373,102000.0
2014-01-23 11:00:00,26.9,26.92,26.87,26.89,656000.0,22.6373,22.6541,22.6121,22.6289,656000.0
2014-01-23 11:30:00,26.89,26.9,26.87,26.89,143000.0,22.6289,22.6373,22.6121,22.6289,143000.0
2014-01-23 12:00:00,26.89,26.9,26.85,26.85,167000.0,22.6289,22.6373,22.5952,22.5952,167000.0
2014-01-23 12:30:00,26.85,26.9,26.84,26.87,356500.0,22.5952,22.6373,22.5868,22.6121,356500.0
2014-01-23 13:00:00,26.86,26.87,26.83,26.84,91500.0,22.6037,22.6121,22.5784,22.5868,91500.0
2014-01-23 13:30:00,26.84,26.85,26.78,26.79,343000.0,22.5868,22.5952,22.5363,22.5447,343000.0
2014-01-23 14:00:00,26.79,26.83,26.79,26.81,290000.0,22.5447,22.5784,22.5447,22.5616,290000.0
2014-01-23 14:30:00,26.82,26.86,26.81,26.85,347000.0,22.57,22.6037,22.5616,22.5952,347000.0
2014-01-23 15:00:00,26.85,26.87,26.84,26.86,364000.0,22.5952,22.6121,22.5868,22.6037,364000.0
2014-01-23 15:30:00,26.86,26.91,26.85,26.91,1306000.0,22.6037,22.6457,22.5952,22.6457,1306000.0
2014-01-24 09:30:00,26.73,26.75,26.53,26.56,463000.0,22.4943,22.5111,22.3259,22.3512,463000.0
2014-01-24 10:00:00,26.56,26.59,26.5,26.54,474500.0,22.3512,22.3764,22.3007,22.3344,474500.0
2014-01-24 10:30:00,26.54,26.54,26.42,26.43,718500.0,22.3344,22.3344,22.2334,22.2418,718500.0
2014-01-24 11:00:00,26.43,26.44,26.32,26.32,575500.0,22.2418,22.2502,22.1492,22.1492,575500.0
2014-01-24 11:30:00,26.32,26.39,26.3,26.39,732500.0,22.1492,22.2081,22.1324,22.2081,732500.0
2014-01-24 12:00:00,26.39,26.4,26.34,26.36,236000.0,22.2081,22.2165,22.1661,22.1829,236000.0
2014-01-24 12:30:00,26.35,26.37,26.31,26.34,361000.0,22.1745,22.1913,22.1408,22.1661,361000.0
2014-01-24 13:00:00,26.34,26.36,26.31,26.32,255500.0,22.1661,22.1829,22.1408,22.1492,255500.0
2014-01-24 13:30:00,26.31,26.34,26.3,26.3,224500.0,22.1408,22.1661,22.1324,22.1324,224500.0
2014-01-24 14:00:00,26.3,26.3,26.24,26.25,695000.0,22.1324,22.1324,22.0819,22.0903,695000.0
2014-01-24 14:30:00,26.25,26.29,26.25,26.26,398500.0,22.0903,22.124,22.0903,22.0987,398500.0
2014-01-24 15:00:00,26.26,26.28,26.22,26.24,466500.0,22.0987,22.1156,22.0651,22.0819,466500.0
2014-01-24 15:30:00,26.24,26.27,26.21,26.21,913000.0,22.0819,22.1071,22.0567,22.0567,913000.0
2014-01-27 09:30:00,26.25,26.29,26.17,26.23,824000.0,22.0903,22.124,22.023,22.0735,824000.0
2014-01-27 10:00:00,26.24,26.27,26.06,26.07,364000.0,22.0819,22.1071,21.9304,21.9388,364000.0
2014-01-27 10:30:00,26.07,26.11,26.01,26.04,1963500.0,21.9388,21.9725,21.8883,21.9136,1963500.0
2014-01-27 11:00:00,26.04,26.08,26.0,26.05,393500.0,21.9136,21.9473,21.8799,21.922,393500.0
2014-01-27 11:30:00,26.04,26.05,25.93,25.95,288000.0,21.9136,21.922,21.821,21.8379,288000.0
2014-01-27 12:00:00,25.94,25.94,25.83,25.86,434000.0,21.8294,21.8294,21.7369,21.7621,434000.0
2014-01-27 12:30:00,25.86,25.91,25.83,25.87,248000.0,21.7621,21.8042,21.7369,21.7705,248000.0
2014-01-27 13:00:00,25.87,25.98,25.87,25.96,237000.0,21.7705,21.8631,21.7705,21.8463,237000.0
2014-01-27 13:30:00,25.96,26.06,25.94,26.02,255000.0,21.8463,21.9304,21.8294,21.8968,255000.0
2014-01-27 14:00:00,26.02,26.1,26.02,26.1,725500.0,21.8968,21.9641,21.8968,21.9641,725500.0
2014-01-27 14:30:00,26.11,26.17,26.1,26.16,345500.0,21.9725,22.023,21.9641,22.0146,345500.0
2014-01-27 15:00:00,26.16,26.16,26.11,26.11,694500.0,22.0146,22.0146,21.9725,21.9725,694500.0
2014-01-27 15:30:00,26.11,26.13,25.97,25.97,847000.0,21.9725,21.9893,21.8547,21.8547,847000.0
2014-01-28 09:30:00,26.02,26.15,26.0,26.15,385500.0,21.8968,22.0062,21.8799,22.0062,385500.0
2014-01-28 10:00:00,26.15,26.21,26.15,26.18,211000.0,22.0062,22.0567,22.0062,22.0314,211000.0
2014-01-28 10:30:00,26.18,26.24,26.17,26.22,327500.0,22.0314,22.0819,22.023,22.0651,327500.0
2014-01-28 11:00:00,26.22,26.26,26.15,26.16,148500.0,22.0651,22.0987,22.0062,22.0146,148500.0
2014-01-28 11:30:00,26.15,26.17,26.09,26.13,152500.0,22.0062,22.023,21.9557,21.9893,152500.0
2014-01-28 12:00:00,26.13,26.16,26.11,26.13,49000.0,21.9893,22.0146,21.9725,21.9893,49000.0
2014-01-28 12:30:00,26.14,26.16,26.11,26.14,217500.0,21.9977,22.0146,21.9725,21.9977,217500.0
2014-01-28 13:00:00,26.14,26.17,26.11,26.16,107500.0,21.9977,22.023,21.9725,22.0146,107500.0
2014-01-28 13:30:00,26.16,26.17,26.13,26.14,145500.0,22.0146,22.023,21.9893,21.9977,145500.0
2014-01-28 14:00:00,26.14,26.18,26.12,26.17,234500.0,21.9977,22.0314,21.9809,22.023,234500.0
2014-01-28 14:30:00,26.17,26.21,26.17,26.18,277000.0,22.023,22.0567,22.023,22.0314,277000.0
2014-01-28 15:00:00,26.19,26.2,26.17,26.19,403000.0,22.0398,22.0482,22.023,22.0398,403000.0
2014-01-28 15:30:00,26.2,26.23,26.18,26.22,899500.0,22.0482,22.0735,22.0314,22.0651,899500.0
2014-01-29 09:30:00,25.94,26.13,25.93,26.08,484000.0,21.8294,21.9893,21.821,21.9473,484000.0
2014-01-29 10:00:00,26.09,26.14,26.04,26.04,266000.0,21.9557,21.9977,21.9136,21.9136,266000.0
2014-01-29 10:30:00,26.05,26.15,26.05,26.13,1368500.0,21.922,22.0062,21.922,21.9893,1368500.0
2014-01-29 11:00:00,26.13,26.2,26.13,26.2,1642000.0,21.9893,22.0482,21.9893,22.0482,1642000.0
2014-01-29 11:30:00,26.2,26.2,26.13,26.16,119000.0,22.0482,22.0482,21.9893,22.0146,119000.0
2014-01-29 12:00:00,26.17,26.18,26.09,26.09,154500.0,22.023,22.0314,21.9557,21.9557,154500.0
2014-01-29 12:30:00,26.09,26.1,26.05,26.09,171500.0,21.9557,21.9641,21.922,21.9557,171500.0
2014-01-29 13:00:00,26.08,26.08,26.02,26.04,189000.0,21.9473,21.9473,21.8968,21.9136,189000.0
2014-01-29 13:30:00,26.04,26.07,26.01,26.04,353500.0,21.9136,21.9388,21.8883,21.9136,353500.0
2014-01-29 14:00:00,26.04,26.09,25.94,26.04,624000.0,21.9136,21.9557,21.8294,21.9136,624000.0
2014-01-29 14:30:00,26.04,26.1,25.98,25.98,641000.0,21.9136,21.9641,21.8631,21.8631,641000.0
2014-01-29 15:00:00,25.98,25.99,25.92,25.95,864500.0,21.8631,21.8715,21.8126,21.8379,864500.0
2014-01-29 15:30:00,25.95,26.0,25.93,25.95,826000.0,21.8379,21.8799,21.821,21.8379,826000.0
2014-01-30 09:30:00,26.14,26.22,26.13,26.2,1282500.0,21.9977,22.0651,21.9893,22.0482,1282500.0
2014-01-30 10:00:00,26.19,26.25,26.14,26.21,167500.0,22.0398,22.0903,21.9977,22.0567,167500.0
2014-01-30 10:30:00,26.21,26.24,26.19,26.21,159000.0,22.0567,22.0819,22.0398,22.0567,159000.0
2014-01-30 11:00:00,26.21,26.28,26.21,26.26,106500.0,22.0567,22.1156,22.0567,22.0987,106500.0
2014-01-30 11:30:00,26.26,26.36,26.26,26.34,181500.0,22.0987,22.1829,22.0987,22.1661,181500.0
2014-01-30 12:00:00,26.35,26.37,26.33,26.33,67500.0,22.1745,22.1913,22.1576,22.1576,67500.0
2014-01-30 12:30:00,26.34,26.38,26.34,26.36,124500.0,22.1661,22.1997,22.1661,22.1829,124500.0
2014-01-30 13:00:00,26.37,26.37,26.33,26.33,187000.0,22.1913,22.1913,22.1576,22.1576,187000.0
2014-01-30 13:30:00,26.34,26.36,26.32,26.35,206000.0,22.1661,22.1829,22.1492,22.1745,206000.0
2014-01-30 14:00:00,26.34,26.34,26.29,26.32,130500.0,22.1661,22.1661,22.124,22.1492,130500.0
2014-01-30 14:30:00,26.32,26.35,26.31,26.33,197500.0,22.1492,22.1745,22.1408,22.1576,197500.0
2014-01-30 15:00:00,26.33,26.36,26.33,26.35,391500.0,22.1576,22.1829,22.1576,22.1745,391500.0
2014-01-30 15:30:00,26.35,26.36,26.31,26.32,624500.0,22.1745,22.1829,22.1408,22.1492,624500.0
2014-01-31 09:30:00,25.96,26.17,25.93,26.13,982000.0,21.8463,22.023,21.821,21.9893,982000.0
2014-01-31 10:00:00,26.14,26.21,26.14,26.14,476000.0,21.9977,22.0567,21.9977,21.9977,476000.0
2014-01-31 10:30:00,26.15,26.27,26.14,26.22,376000.0,22.0062,22.1071,21.9977,22.0651,376000.0
2014-01-31 11:00:00,26.22,26.33,26.21,26.33,166500.0,22.0651,22.1576,22.0567,22.1576,166500.0
2014-01-31 11:30:00,26.32,26.32,26.27,26.28,234000.0,22.1492,22.1492,22.1071,22.1156,234000.0
2014-01-31 12:00:00,26.31,26.34,26.3,26.3,483500.0,22.1408,22.1661,22.1324,22.1324,483500.0
2014-01-31 12:30:00,26.31,26.31,26.26,26.28,182000.0,22.1408,22.1408,22.0987,22.1156,182000.0
2014-01-31 13:00:00,26.27,26.28,26.23,26.25,220000.0,22.1071,22.1156,22.0735,22.0903,220000.0
2014-01-31 13:30:00,26.25,26.35,26.25,26.35,246000.0,22.0903,22.1745,22.0903,22.1745,246000.0
2014-01-31 14:00:00,26.34,26.36,26.31,26.33,332000.0,22.1661,22.1829,22.1408,22.1576,332000.0
2014-01-31 14:30:00,26.34,26.38,26.32,26.34,256500.0,22.1661,22.1997,22.1492,22.1661,256500.0
2014-01-31 15:00:00,26.34,26.34,26.26,26.27,219000.0,22.1661,22.1661,22.0987,22.1071,219000.0
2014-01-31 15:30:00,26.27,26.3,26.17,26.19,1990000.0,22.1071,22.1324,22.023,22.0398,1990000.0
2014-02-03 09:30:00,26.15,26.2,26.02,26.1,956500.0,22.0062,22.0482,21.8968,21.9641,956500.0
2014-02-03 10:00:00,26.1,26.1,25.71,25.78,1177500.0,21.9641,21.9641,21.6359,21.6948,1177500.0
2014-02-03 10:30:00,25.78,25.81,25.69,25.7,670000.0,21.6948,21.72,21.6191,21.6275,670000.0
2014-02-03 11:00:00,25.7,25.71,25.56,25.56,2750500.0,21.6275,21.6359,21.5097,21.5097,2750500.0
2014-02-03 11:30:00,25.56,25.59,25.49,25.49,1560500.0,21.5097,21.5349,21.4507,21.4507,1560500.0
2014-02-03 12:00:00,25.49,25.49,25.41,25.46,4257500.0,21.4507,21.4507,21.3834,21.4255,4257500.0
2014-02-03 12:30:00,25.47,25.51,25.45,25.45,1311500.0,21.4339,21.4676,21.4171,21.4171,1311500.0
2014-02-03 13:00:00,25.45,25.47,25.28,25.3,3478000.0,21.4171,21.4339,21.274,21.2909,3478000.0
2014-02-03 13:30:00,25.3,25.33,25.26,25.28,2180500.0,21.2909,21.3161,21.2572,21.274,2180500.0
2014-02-03 14:00:00,25.28,25.36,25.27,25.35,3309000.0,21.274,21.3413,21.2656,21.3329,3309000.0
2014-02-03 14:30:00,25.35,25.35,25.24,25.26,11162000.0,21.3329,21.3329,21.2404,21.2572,11162000.0
2014-02-03 15:00:00,25.26,25.35,25.26,25.32,9766000.0,21.2572,21.3329,21.2572,21.3077,9766000.0
2014-02-03 15:30:00,25.32,25.33,25.22,25.27,7892500.0,21.3077,21.3161,21.2235,21.2656,7892500.0
2014-02-04 09:30:00,25.37,25.41,25.24,25.37,1172500.0,21.3498,21.3834,21.2404,21.3498,1172500.0
2014-02-04 10:00:00,25.39,25.43,25.34,25.39,886000.0,21.3666,21.4003,21.3245,21.3666,886000.0
2014-02-04 10:30:00,25.39,25.46,25.39,25.39,545500.0,21.3666,21.4255,21.3666,21.3666,545500.0
2014-02-04 11:00:00,25.41,25.47,25.4,25.45,314000.0,21.3834,21.4339,21.375,21.4171,314000.0
2014-02-04 11:30:00,25.45,25.56,25.44,25.56,185000.0,21.4171,21.5097,21.4087,21.5097,185000.0
2014-02-04 12:00:00,25.56,25.58,25.54,25.55,1119500.0,21.5097,21.5265,21.4928,21.5012,1119500.0
2014-02-04 12:30:00,25.55,25.58,25.54,25.58,195500.0,21.5012,21.5265,21.4928,21.5265,195500.0
2014-02-04 13:00:00,25.58,25.59,25.52,25.55,506500.0,21.5265,21.5349,21.476,21.5012,506500.0
2014-02-04 13:30:00,25.54,25.57,25.49,25.49,990000.0,21.4928,21.5181,21.4507,21.4507,990000.0
2014-02-04 14:00:00,25.49,25.55,25.46,25.53,413000.0,21.4507,21.5012,21.4255,21.4844,413000.0
2014-02-04 14:30:00,25.53,25.58,25.52,25.58,428500.0,21.4844,21.5265,21.476,21.5265,428500.0
2014-02-04 15:00:00,25.58,25.59,25.51,25.51,693500.0,21.5265,21.5349,21.4676,21.4676,693500.0
2014-02-04 15:30:00,25.52,25.59,25.5,25.57,955500.0,21.476,21.5349,21.4592,21.5181,955500.0
2014-02-05 09:30:00,25.44,25.48,25.35,25.37,594500.0,21.4087,21.4423,21.3329,21.3498,594500.0
2014-02-05 10:00:00,25.38,25.48,25.22,25.28,682000.0,21.3582,21.4423,21.2235,21.274,682000.0
2014-02-05 10:30:00,25.28,25.35,25.26,25.34,307000.0,21.274,21.3329,21.2572,21.3245,307000.0
2014-02-05 11:00:00,25.33,25.4,25.27,25.4,237500.0,21.3161,21.375,21.2656,21.375,237500.0
2014-02-05 11:30:00,25.4,25.47,25.38,25.46,220000.0,21.375,21.4339,21.3582,21.4255,220000.0
2014-02-05 12:00:00,25.47,25.51,25.44,25.45,662500.0,21.4339,21.4676,21.4087,21.4171,662500.0
2014-02-05 12:30:00,25.45,25.5,25.45,25.49,225500.0,21.4171,21.4592,21.4171,21.4507,225500.0
2014-02-05 13:00:00,25.49,25.57,25.49,25.51,776000.0,21.4507,21.5181,21.4507,21.4676,776000.0
2014-02-05 13:30:00,25.51,25.55,25.5,25.53,168000.0,21.4676,21.5012,21.4592,21.4844,168000.0
2014-02-05 14:00:00,25.53,25.55,25.47,25.51,1491000.0,21.4844,21.5012,21.4339,21.4676,1491000.0
2014-02-05 14:30:00,25.51,25.52,25.45,25.45,213000.0,21.4676,21.476,21.4171,21.4171,213000.0
2014-02-05 15:00:00,25.46,25.51,25.45,25.51,183000.0,21.4255,21.4676,21.4171,21.4676,183000.0
2014-02-05 15:30:00,25.51,25.53,25.47,25.48,324000.0,21.4676,21.4844,21.4339,21.4423,324000.0
2014-02-06 09:30:00,25.61,25.78,25.6,25.76,477000.0,21.5517,21.6948,21.5433,21.678,477000.0
2014-02-06 10:00:00,25.77,25.79,25.73,25.75,148000.0,21.6864,21.7032,21.6527,21.6695,148000.0
2014-02-06 10:30:00,25.76,25.83,25.75,25.81,337500.0,21.678,21.7369,21.6695,21.72,337500.0
2014-02-06 11:00:00,25.81,25.84,25.75,25.76,320500.0,21.72,21.7453,21.6695,21.678,320500.0
2014-02-06 11:30:00,25.77,25.81,25.76,25.78,335500.0,21.6864,21.72,21.678,21.6948,335500.0
2014-02-06 12:00:00,25.78,25.81,25.78,25.8,250000.0,21.6948,21.72,21.6948,21.7116,250000.0
2014-02-06 12:30:00,25.8,25.8,25.78,25.78,168000.0,21.7116,21.7116,21.6948,21.6948,168000.0
2014-02-06 13:00:00,25.78,25.81,25.74,25.75,358000.0,21.6948,21.72,21.6611,21.6695,358000.0
2014-02-06 13:30:00,25.76,25.79,25.75,25.76,150000.0,21.678,21.7032,21.6695,21.678,150000.0
2014-02-06 14:00:00,25.76,25.85,25.76,25.84,211500.0,21.678,21.7537,21.678,21.7453,211500.0
2014-02-06 14:30:00,25.84,25.84,25.81,25.84,207000.0,21.7453,21.7453,21.72,21.7453,207000.0
2014-02-06 15:00:00,25.84,25.85,25.82,25.83,250500.0,21.7453,21.7537,21.7285,21.7369,250500.0
2014-02-06 15:30:00,25.84,25.85,25.81,25.85,414000.0,21.7453,21.7537,21.72,21.7537,414000.0
2014-02-07 09:30:00,25.97,26.11,25.92,26.05,392000.0,21.8547,21.9725,21.8126,21.922,392000.0
2014-02-07 10:00:00,26.05,26.09,25.91,25.91,291500.0,21.922,21.9557,21.8042,21.8042,291500.0
2014-02-07 10:30:00,25.91,25.99,25.91,25.98,247000.0,21.8042,21.8715,21.8042,21.8631,247000.0
2014-02-07 11:00:00,25.98,26.0,25.96,25.97,127500.0,21.8631,21.8799,21.8463,21.8547,127500.0
2014-02-07 11:30:00,25.97,26.04,25.97,26.03,217000.0,21.8547,21.9136,21.8547,21.9052,217000.0
2014-02-07 12:00:00,26.03,26.04,26.01,26.03,190500.0,21.9052,21.9136,21.8883,21.9052,190500.0
2014-02-07 12:30:00,26.03,26.04,26.01,26.03,130500.0,21.9052,21.9136,21.8883,21.9052,130500.0
2014-02-07 13:00:00,26.03,26.05,26.02,26.04,85500.0,21.9052,21.922,21.8968,21.9136,85500.0
2014-02-07 13:30:00,26.04,26.11,26.04,26.09,113500.0,21.9136,21.9725,21.9136,21.9557,113500.0
2014-02-07 14:00:00,26.1,26.12,26.08,26.08,250000.0,21.9641,21.9809,21.9473,21.9473,250000.0
2014-02-07 14:30:00,26.09,26.1,26.07,26.09,166500.0,21.9557,21.9641,21.9388,21.9557,166500.0
2014-02-07 15:00:00,26.09,26.1,26.08,26.09,198000.0,21.9557,21.9641,21.9473,21.9557,198000.0
2014-02-07 15:30:00,26.1,26.13,26.09,26.12,464000.0,21.9641,21.9893,21.9557,21.9809,464000.0
2014-02-10 09:30:00,26.11,26.12,25.99,26.1,742500.0,21.9725,21.9809,21.8715,21.9641,742500.0
2014-02-10 10:00:00,26.11,26.13,26.07,26.12,169500.0,21.9725,21.9893,21.9388,21.9809,169500.0
2014-02-10 10:30:00,26.12,26.12,26.02,26.06,262000.0,21.9809,21.9809,21.8968,21.9304,262000.0
2014-02-10 11:00:00,26.06,26.07,26.03,26.07,137000.0,21.9304,21.9388,21.9052,21.9388,137000.0
2014-02-10 11:30:00,26.07,26.11,26.05,26.08,117500.0,21.9388,21.9725,21.922,21.9473,117500.0
2014-02-10 12:00:00,26.08,26.09,26.06,26.07,83500.0,21.9473,21.9557,21.9304,21.9388,83500.0
2014-02-10 12:30:00,26.07,26.1,26.07,26.1,78500.0,21.9388,21.9641,21.9388,21.9641,78500.0
2014-02-10 13:00:00,26.1,26.13,26.09,26.13,159500.0,21.9641,21.9893,21.9557,21.9893,159500.0
2014-02-10 13:30:00,26.12,26.14,26.12,26.14,93500.0,21.9809,21.9977,21.9809,21.9977,93500.0
2014-02-10 14:00:00,26.14,26.18,26.14,26.17,130000.0,21.9977,22.0314,21.9977,22.023,130000.0
2014-02-10 14:30:00,26.17,26.19,26.17,26.17,135500.0,22.023,22.0398,22.023,22.023,135500.0
2014-02-10 15:00:00,26.18,26.18,26.15,26.16,100000.0,22.0314,22.0314,22.0062,22.0146,100000.0
2014-02-10 15:30:00,26.16,26.18,26.15,26.18,720500.0,22.0146,22.0314,22.0062,22.0314,720500.0
2014-02-11 09:30:00,26.23,26.29,26.18,26.22,273000.0,22.0735,22.124,22.0314,22.0651,273000.0
2014-02-11 10:00:00,26.24,26.3,26.2,26.26,155000.0,22.0819,22.1324,22.0482,22.0987,155000.0
2014-02-11 10:30:00,26.27,26.29,26.23,26.26,360000.0,22.1071,22.124,22.0735,22.0987,360000.0
2014-02-11 11:00:00,26.27,26.34,26.24,26.34,421000.0,22.1071,22.1661,22.0819,22.1661,421000.0
2014-02-11 11:30:00,26.34,26.41,26.32,26.41,266500.0,22.1661,22.225,22.1492,22.225,266500.0
2014-02-11 12:00:00,26.41,26.42,26.38,26.41,134000.0,22.225,22.2334,22.1997,22.225,134000.0
2014-02-11 12:30:00,26.42,26.43,26.4,26.42,128500.0,22.2334,22.2418,22.2165,22.2334,128500.0
2014-02-11 13:00:00,26.42,26.49,26.42,26.49,253500.0,22.2334,22.2923,22.2334,22.2923,253500.0
2014-02-11 13:30:00,26.49,26.49,26.46,26.46,137000.0,22.2923,22.2923,22.267,22.267,137000.0
2014-02-11 14:00:00,26.46,26.47,26.45,26.46,178000.0,22.267,22.2755,22.2586,22.267,178000.0
2014-02-11 14:30:00,26.46,26.48,26.44,26.48,175000.0,22.267,22.2839,22.2502,22.2839,175000.0
2014-02-11 15:00:00,26.47,26.5,26.47,26.47,298500.0,22.2755,22.3007,22.2755,22.2755,298500.0
2014-02-11 15:30:00,26.47,26.47,26.43,26.44,505500.0,22.2755,22.2755,22.2418,22.2502,505500.0
2014-02-12 09:30:00,26.51,26.67,26.51,26.65,518500.0,22.3091,22.4438,22.3091,22.4269,518500.0
2014-02-12 10:00:00,26.66,26.67,26.56,26.59,346500.0,22.4353,22.4438,22.3512,22.3764,346500.0
2014-02-12 10:30:00,26.59,26.61,26.51,26.53,336000.0,22.3764,22.3933,22.3091,22.3259,336000.0
2014-02-12 11:00:00,26.52,26.57,26.51,26.51,178000.0,22.3175,22.3596,22.3091,22.3091,178000.0
2014-02-12 11:30:00,26.51,26.54,26.49,26.51,216500.0,22.3091,22.3344,22.2923,22.3091,216500.0
2014-02-12 12:00:00,26.51,26.55,26.51,26.55,145500.0,22.3091,22.3428,22.3091,22.3428,145500.0
2014-02-12 12:30:00,26.55,26.57,26.53,26.56,157500.0,22.3428,22.3596,22.3259,22.3512,157500.0
2014-02-12 13:00:00,26.56,26.59,26.54,26.58,237000.0,22.3512,22.3764,22.3344,22.368,237000.0
2014-02-12 13:30:00,26.59,26.6,26.57,26.57,252500.0,22.3764,22.3849,22.3596,22.3596,252500.0
2014-02-12 14:00:00,26.58,26.59,26.55,26.56,219500.0,22.368,22.3764,22.3428,22.3512,219500.0
2014-02-12 14:30:00,26.55,26.55,26.51,26.53,149500.0,22.3428,22.3428,22.3091,22.3259,149500.0
2014-02-12 15:00:00,26.53,26.56,26.52,26.55,1132500.0,22.3259,22.3512,22.3175,22.3428,1132500.0
2014-02-12 15:30:00,26.55,26.6,26.54,26.6,422000.0,22.3428,22.3849,22.3344,22.3849,422000.0
2014-02-13 09:30:00,26.39,26.54,26.39,26.52,398500.0,22.2081,22.3344,22.2081,22.3175,398500.0
2014-02-13 10:00:00,26.52,26.64,26.52,26.61,632500.0,22.3175,22.4185,22.3175,22.3933,632500.0
2014-02-13 10:30:00,26.6,26.67,26.59,26.66,440500.0,22.3849,22.4438,22.3764,22.4353,440500.0
2014-02-13 11:00:00,26.66,26.7,26.64,26.69,169500.0,22.4353,22.469,22.4185,22.4606,169500.0
2014-02-13 11:30:00,26.69,26.71,26.68,26.69,114000.0,22.4606,22.4774,22.4522,22.4606,114000.0
2014-02-13 12:00:00,26.69,26.7,26.67,26.69,128500.0,22.4606,22.469,22.4438,22.4606,128500.0
2014-02-13 12:30:00,26.69,26.72,26.69,26.72,143500.0,22.4606,22.4858,22.4606,22.4858,143500.0
2014-02-13 13:00:00,26.72,26.77,26.72,26.77,144500.0,22.4858,22.5279,22.4858,22.5279,144500.0
2014-02-13 13:30:00,26.77,26.8,26.76,26.8,160000.0,22.5279,22.5532,22.5195,22.5532,160000.0
2014-02-13 14:00:00,26.8,26.83,26.76,26.77,232500.0,22.5532,22.5784,22.5195,22.5279,232500.0
2014-02-13 14:30:00,26.77,26.81,26.76,26.8,248000.0,22.5279,22.5616,22.5195,22.5532,248000.0
2014-02-13 15:00:00,26.81,26.81,26.78,26.78,241000.0,22.5616,22.5616,22.5363,22.5363,241000.0
2014-02-13 15:30:00,26.78,26.81,26.78,26.79,848000.0,22.5363,22.5616,22.5363,22.5447,848000.0
2014-02-14 09:30:00,26.76,26.85,26.71,26.8,505000.0,22.5195,22.5952,22.4774,22.5532,505000.0
2014-02-14 10:00:00,26.81,26.85,26.74,26.85,392500.0,22.5616,22.5952,22.5027,22.5952,392500.0
2014-02-14 10:30:00,26.85,26.88,26.81,26.81,186000.0,22.5952,22.6205,22.5616,22.5616,186000.0
2014-02-14 11:00:00,26.81,26.83,26.8,26.82,415500.0,22.5616,22.5784,22.5532,22.57,415500.0
2014-02-14 11:30:00,26.82,26.85,26.81,26.82,1349000.0,22.57,22.5952,22.5616,22.57,1349000.0
2014-02-14 12:00:00,26.82,26.84,26.8,26.82,638000.0,22.57,22.5868,22.5532,22.57,638000.0
2014-02-14 12:30:00,26.82,26.85,26.81,26.84,151000.0,22.57,22.5952,22.5616,22.5868,151000.0
2014-02-14 13:00:00,26.84,26.86,26.83,26.86,1176000.0,22.5868,22.6037,22.5784,22.6037,1176000.0
2014-02-14 13:30:00,26.86,26.87,26.85,26.87,449000.0,22.6037,22.6121,22.5952,22.6121,449000.0
2014-02-14 14:00:00,26.87,26.9,26.87,26.89,456500.0,22.6121,22.6373,22.6121,22.6289,456500.0
2014-02-14 14:30:00,26.89,26.9,26.88,26.89,555000.0,22.6289,22.6373,22.6205,22.6289,555000.0
2014-02-14 15:00:00,26.89,26.9,26.86,26.88,240000.0,22.6289,22.6373,22.6037,22.6205,240000.0
2014-02-14 15:30:00,26.88,26.9,26.87,26.9,388000.0,22.6205,22.6373,22.6121,22.6373,388000.0
2014-02-18 09:30:00,26.95,27.03,26.93,26.94,805500.0,22.6794,22.7467,22.6626,22.671,805500.0
2014-02-18 10:00:00,26.94,26.96,26.86,26.95,387500.0,22.671,22.6878,22.6037,22.6794,387500.0
2014-02-18 10:30:00,26.95,26.99,26.93,26.99,155000.0,22.6794,22.7131,22.6626,22.7131,155000.0
2014-02-18 11:00:00,26.98,27.06,26.98,27.06,210500.0,22.7046,22.772,22.7046,22.772,210500.0
2014-02-18 11:30:00,27.06,27.08,27.03,27.03,119000.0,22.772,22.7888,22.7467,22.7467,119000.0
2014-02-18 12:00:00,27.03,27.07,27.03,27.06,107500.0,22.7467,22.7804,22.7467,22.772,107500.0
2014-02-18 12:30:00,27.06,27.06,27.04,27.05,118500.0,22.772,22.772,22.7551,22.7635,118500.0
2014-02-18 13:00:00,27.05,27.07,27.04,27.05,77000.0,22.7635,22.7804,22.7551,22.7635,77000.0
2014-02-18 13:30:00,27.04,27.04,27.0,27.03,107500.0,22.7551,22.7551,22.7215,22.7467,107500.0
2014-02-18 14:00:00,27.04,27.04,27.03,27.03,89000.0,22.7551,22.7551,22.7467,22.7467,89000.0
2014-02-18 14:30:00,27.03,27.06,27.03,27.04,153000.0,22.7467,22.772,22.7467,22.7551,153000.0
2014-02-18 15:00:00,27.05,27.07,27.03,27.07,253500.0,22.7635,22.7804,22.7467,22.7804,253500.0
2014-02-18 15:30:00,27.07,27.08,27.05,27.06,443500.0,22.7804,22.7888,22.7635,22.772,443500.0
2014-02-19 09:30:00,27.0,27.08,26.99,27.06,536000.0,22.7215,22.7888,22.7131,22.772,536000.0
2014-02-19 10:00:00,27.06,27.12,27.01,27.12,252500.0,22.772,22.8225,22.7299,22.8225,252500.0
2014-02-19 10:30:00,27.12,27.12,27.07,27.09,425500.0,22.8225,22.8225,22.7804,22.7972,425500.0
2014-02-19 11:00:00,27.09,27.13,27.08,27.12,281000.0,22.7972,22.8309,22.7888,22.8225,281000.0
2014-02-19 11:30:00,27.12,27.15,27.06,27.06,181000.0,22.8225,22.8477,22.772,22.772,181000.0
2014-02-19 12:00:00,27.05,27.07,26.97,27.0,257000.0,22.7635,22.7804,22.6962,22.7215,257000.0
2014-02-19 12:30:00,27.0,27.03,27.0,27.02,258000.0,22.7215,22.7467,22.7215,22.7383,258000.0
2014-02-19 13:00:00,27.02,27.09,27.02,27.08,206500.0,22.7383,22.7972,22.7383,22.7888,206500.0
2014-02-19 13:30:00,27.08,27.09,27.05,27.05,153500.0,22.7888,22.7972,22.7635,22.7635,153500.0
2014-02-19 14:00:00,27.05,27.1,27.01,27.06,351000.0,22.7635,22.8056,22.7299,22.772,351000.0
2014-02-19 14:30:00,27.06,27.06,26.99,27.02,235500.0,22.772,22.772,22.7131,22.7383,235500.0
2014-02-19 15:00:00,27.02,27.03,26.91,26.91,254000.0,22.7383,22.7467,22.6457,22.6457,254000.0
2014-02-19 15:30:00,26.91,26.91,26.85,26.87,870000.0,22.6457,22.6457,22.5952,22.6121,870000.0
2014-02-20 09:30:00,26.91,27.02,26.88,26.89,443000.0,22.6457,22.7383,22.6205,22.6289,443000.0
2014-02-20 10:00:00,26.88,26.96,26.82,26.93,483500.0,22.6205,22.6878,22.57,22.6626,483500.0
2014-02-20 10:30:00,26.93,27.03,26.93,26.99,382500.0,22.6626,22.7467,22.6626,22.7131,382500.0
2014-02-20 11:00:00,26.99,27.01,26.94,26.96,178000.0,22.7131,22.7299,22.671,22.6878,178000.0
2014-02-20 11:30:00,26.96,26.99,26.94,26.95,202500.0,22.6878,22.7131,22.671,22.6794,202500.0
2014-02-20 12:00:00,26.96,27.02,26.95,27.02,153000.0,22.6878,22.7383,22.6794,22.7383,153000.0
2014-02-20 12:30:00,27.02,27.03,26.99,27.01,90000.0,22.7383,22.7467,22.7131,22.7299,90000.0
2014-02-20 13:00:00,27.02,27.03,27.0,27.02,95500.0,22.7383,22.7467,22.7215,22.7383,95500.0
2014-02-20 13:30:00,27.02,27.03,26.98,26.99,105000.0,22.7383,22.7467,22.7046,22.7131,105000.0
2014-02-20 14:00:00,27.0,27.03,26.96,27.01,167000.0,22.7215,22.7467,22.6878,22.7299,167000.0
2014-02-20 14:30:00,27.01,27.05,27.0,27.05,262000.0,22.7299,22.7635,22.7215,22.7635,262000.0
2014-02-20 15:00:00,27.05,27.07,27.04,27.06,173500.0,22.7635,22.7804,22.7551,22.772,173500.0
2014-02-20 15:30:00,27.07,27.1,27.05,27.07,304500.0,22.7804,22.8056,22.7635,22.7804,304500.0
2014-02-21 09:30:00,27.11,27.13,27.03,27.09,292500.0,22.814,22.8309,22.7467,22.7972,292500.0
2014-02-21 10:00:00,27.11,27.13,27.07,27.08,297500.0,22.814,22.8309,22.7804,22.7888,297500.0
2014-02-21 10:30:00,27.09,27.16,27.09,27.15,111500.0,22.7972,22.8561,22.7972,22.8477,111500.0
2014-02-21 11:00:00,27.15,27.17,27.13,27.15,157500.0,22.8477,22.8645,22.8309,22.8477,157500.0
2014-02-21 11:30:00,27.16,27.19,27.16,27.16,154000.0,22.8561,22.8814,22.8561,22.8561,154000.0
2014-02-21 12:00:00,27.16,27.19,27.16,27.19,117500.0,22.8561,22.8814,22.8561,22.8814,117500.0
2014-02-21 12:30:00,27.19,27.19,27.15,27.17,118500.0,22.8814,22.8814,22.8477,22.8645,118500.0
2014-02-21 13:00:00,27.17,27.19,27.16,27.18,89000.0,22.8645,22.8814,22.8561,22.8729,89000.0
2014-02-21 13:30:00,27.18,27.19,27.15,27.17,116500.0,22.8729,22.8814,22.8477,22.8645,116500.0
2014-02-21 14:00:00,27.18,27.18,27.14,27.15,262500.0,22.8729,22.8729,22.8393,22.8477,262500.0
2014-02-21 14:30:00,27.14,27.14,27.11,27.13,137000.0,22.8393,22.8393,22.814,22.8309,137000.0
2014-02-21 15:00:00,27.13,27.16,27.12,27.16,204500.0,22.8309,22.8561,22.8225,22.8561,204500.0
2014-02-21 15:30:00,27.16,27.17,27.09,27.1,265000.0,22.8561,22.8645,22.7972,22.8056,265000.0
2014-02-24 09:30:00,27.13,27.32,27.13,27.31,783000.0,22.8309,22.9908,22.8309,22.9823,783000.0
2014-02-24 10:00:00,27.31,27.33,27.26,27.3,717000.0,22.9823,22.9992,22.9403,22.9739,717000.0
2014-02-24 10:30:00,27.3,27.36,27.3,27.34,514000.0,22.9739,23.0244,22.9739,23.0076,514000.0
2014-02-24 11:00:00,27.34,27.36,27.32,27.35,403500.0,23.0076,23.0244,22.9908,23.016,403500.0
2014-02-24 11:30:00,27.35,27.41,27.35,27.39,401500.0,23.016,23.0665,23.016,23.0497,401500.0
2014-02-24 12:00:00,27.4,27.41,27.39,27.4,601000.0,23.0581,23.0665,23.0497,23.0581,601000.0
2014-02-24 12:30:00,27.39,27.4,27.38,27.38,97000.0,23.0497,23.0581,23.0412,23.0412,97000.0
2014-02-24 13:00:00,27.38,27.39,27.37,27.38,276500.0,23.0412,23.0497,23.0328,23.0412,276500.0
2014-02-24 13:30:00,27.38,27.39,27.34,27.35,259000.0,23.0412,23.0497,23.0076,23.016,259000.0
2014-02-24 14:00:00,27.35,27.37,27.34,27.36,218500.0,23.016,23.0328,23.0076,23.0244,218500.0
2014-02-24 14:30:00,27.36,27.36,27.33,27.33,162000.0,23.0244,23.0244,22.9992,22.9992,162000.0
2014-02-24 15:00:00,27.33,27.33,27.26,27.27,268500.0,22.9992,22.9992,22.9403,22.9487,268500.0
2014-02-24 15:30:00,27.26,27.29,27.22,27.22,426000.0,22.9403,22.9655,22.9066,22.9066,426000.0
2014-02-25 09:30:00,27.23,27.25,27.13,27.15,559500.0,22.915,22.9319,22.8309,22.8477,559500.0
2014-02-25 10:00:00,27.15,27.21,27.1,27.15,616500.0,22.8477,22.8982,22.8056,22.8477,616500.0
2014-02-25 10:30:00,27.15,27.22,27.15,27.21,265500.0,22.8477,22.9066,22.8477,22.8982,265500.0
2014-02-25 11:00:00,27.22,27.31,27.19,27.31,352500.0,22.9066,22.9823,22.8814,22.9823,352500.0
2014-02-25 11:30:00,27.31,27.31,27.21,27.21,183000.0,22.9823,22.9823,22.8982,22.8982,183000.0
2014-02-25 12:00:00,27.22,27.22,27.17,27.2,476000.0,22.9066,22.9066,22.8645,22.8898,476000.0
2014-02-25 12:30:00,27.19,27.23,27.19,27.22,296500.0,22.8814,22.915,22.8814,22.9066,296500.0
2014-02-25 13:00:00,27.21,27.25,27.21,27.23,142000.0,22.8982,22.9319,22.8982,22.915,142000.0
2014-02-25 13:30:00,27.22,27.25,27.2,27.22,151500.0,22.9066,22.9319,22.8898,22.9066,151500.0
2014-02-25 14:00:00,27.22,27.24,27.18,27.22,341500.0,22.9066,22.9234,22.8729,22.9066,341500.0
2014-02-25 14:30:00,27.22,27.22,27.18,27.2,214000.0,22.9066,22.9066,22.8729,22.8898,214000.0
2014-02-25 15:00:00,27.2,27.2,27.14,27.15,166500.0,22.8898,22.8898,22.8393,22.8477,166500.0
2014-02-25 15:30:00,27.15,27.19,27.15,27.19,394000.0,22.8477,22.8814,22.8477,22.8814,394000.0
2014-02-26 09:30:00,27.23,27.32,27.18,27.21,206000.0,22.915,22.9908,22.8729,22.8982,206000.0
2014-02-26 10:00:00,27.23,27.38,27.22,27.35,301500.0,22.915,23.0412,22.9066,23.016,301500.0
2014-02-26 10:30:00,27.37,27.4,27.36,27.37,195000.0,23.0328,23.0581,23.0244,23.0328,195000.0
2014-02-26 11:00:00,27.37,27.4,27.36,27.4,141000.0,23.0328,23.0581,23.0244,23.0581,141000.0
2014-02-26 11:30:00,27.4,27.41,27.36,27.38,161500.0,23.0581,23.0665,23.0244,23.0412,161500.0
2014-02-26 12:00:00,27.39,27.41,27.38,27.4,122000.0,23.0497,23.0665,23.0412,23.0581,122000.0
2014-02-26 12:30:00,27.4,27.45,27.4,27.41,190500.0,23.0581,23.1002,23.0581,23.0665,190500.0
2014-02-26 13:00:00,27.41,27.42,27.38,27.42,119500.0,23.0665,23.0749,23.0412,23.0749,119500.0
2014-02-26 13:30:00,27.42,27.44,27.39,27.39,193500.0,23.0749,23.0917,23.0497,23.0497,193500.0
2014-02-26 14:00:00,27.39,27.41,27.26,27.27,261500.0,23.0497,23.0665,22.9403,22.9487,261500.0
2014-02-26 14:30:00,27.26,27.3,27.25,27.29,173000.0,22.9403,22.9739,22.9319,22.9655,173000.0
2014-02-26 15:00:00,27.3,27.31,27.25,27.28,242000.0,22.9739,22.9823,22.9319,22.9571,242000.0
2014-02-26 15:30:00,27.29,27.34,27.29,27.32,582000.0,22.9655,23.0076,22.9655,22.9908,582000.0
2014-02-27 09:30:00,27.29,27.36,27.25,27.31,222500.0,22.9655,23.0244,22.9319,22.9823,222500.0
2014-02-27 10:00:00,27.33,27.34,27.23,27.27,164500.0,22.9992,23.0076,22.915,22.9487,164500.0
2014-02-27 10:30:00,27.29,27.33,27.27,27.31,183500.0,22.9655,22.9992,22.9487,22.9823,183500.0
2014-02-27 11:00:00,27.32,27.39,27.3,27.39,199500.0,22.9908,23.0497,22.9739,23.0497,199500.0
2014-02-27 11:30:00,27.39,27.39,27.35,27.36,132500.0,23.0497,23.0497,23.016,23.0244,132500.0
2014-02-27 12:00:00,27.36,27.38,27.34,27.37,158500.0,23.0244,23.0412,23.0076,23.0328,158500.0
2014-02-27 12:30:00,27.37,27.37,27.34,27.36,100500.0,23.0328,23.0328,23.0076,23.0244,100500.0
2014-02-27 13:00:00,27.37,27.4,27.36,27.4,167000.0,23.0328,23.0581,23.0244,23.0581,167000.0
2014-02-27 13:30:00,27.4,27.43,27.39,27.4,528500.0,23.0581,23.0833,23.0497,23.0581,528500.0
2014-02-27 14:00:00,27.4,27.41,27.36,27.36,227500.0,23.0581,23.0665,23.0244,23.0244,227500.0
2014-02-27 14:30:00,27.36,27.39,27.36,27.39,126000.0,23.0244,23.0497,23.0244,23.0497,126000.0
2014-02-27 15:00:00,27.39,27.41,27.37,27.41,208000.0,23.0497,23.0665,23.0328,23.0665,208000.0
2014-02-27 15:30:00,27.41,27.43,27.37,27.43,331000.0,23.0665,23.0833,23.0328,23.0833,331000.0
2014-02-28 09:30:00,27.39,27.53,27.38,27.48,548000.0,23.0497,23.1675,23.0412,23.1254,548000.0
2014-02-28 10:00:00,27.48,27.58,27.47,27.57,383000.0,23.1254,23.2096,23.117,23.2011,383000.0
2014-02-28 10:30:00,27.57,27.58,27.54,27.56,186500.0,23.2011,23.2096,23.1759,23.1927,186500.0
2014-02-28 11:00:00,27.56,27.56,27.52,27.56,173500.0,23.1927,23.1927,23.1591,23.1927,173500.0
2014-02-28 11:30:00,27.56,27.62,27.56,27.6,483000.0,23.1927,23.2432,23.1927,23.2264,483000.0
2014-02-28 12:00:00,27.6,27.62,27.58,27.62,238500.0,23.2264,23.2432,23.2096,23.2432,238500.0
2014-02-28 12:30:00,27.62,27.63,27.6,27.61,131500.0,23.2432,23.2516,23.2264,23.2348,131500.0
2014-02-28 13:00:00,27.61,27.63,27.61,27.63,114500.0,23.2348,23.2516,23.2348,23.2516,114500.0
2014-02-28 13:30:00,27.63,27.64,27.6,27.6,252000.0,23.2516,23.26,23.2264,23.2264,252000.0
2014-02-28 14:00:00,27.6,27.6,27.57,27.6,126500.0,23.2264,23.2264,23.2011,23.2264,126500.0
2014-02-28 14:30:00,27.6,27.6,27.49,27.5,206500.0,23.2264,23.2264,23.1338,23.1422,206500.0
2014-02-28 15:00:00,27.5,27.5,27.34,27.45,458000.0,23.1422,23.1422,23.0076,23.1002,458000.0
2014-02-28 15:30:00,27.46,27.53,27.46,27.48,985500.0,23.1086,23.1675,23.1086,23.1254,985500.0
2014-03-03 09:30:00,27.27,27.37,27.21,27.29,447500.0,22.9487,23.0328,22.8982,22.9655,447500.0
2014-03-03 10:00:00,27.3,27.34,27.21,27.27,653500.0,22.9739,23.0076,22.8982,22.9487,653500.0
2014-03-03 10:30:00,27.27,27.28,27.22,27.27,310500.0,22.9487,22.9571,22.9066,22.9487,310500.0
2014-03-03 11:00:00,27.27,27.27,27.17,27.21,324500.0,22.9487,22.9487,22.8645,22.8982,324500.0
2014-03-03 11:30:00,27.22,27.23,27.15,27.15,638500.0,22.9066,22.915,22.8477,22.8477,638500.0
2014-03-03 12:00:00,27.15,27.22,27.11,27.21,637000.0,22.8477,22.9066,22.814,22.8982,637000.0
2014-03-03 12:30:00,27.21,27.28,27.21,27.28,340500.0,22.8982,22.9571,22.8982,22.9571,340500.0
2014-03-03 13:00:00,27.28,27.35,27.28,27.33,195000.0,22.9571,23.016,22.9571,22.9992,195000.0
2014-03-03 13:30:00,27.33,27.39,27.31,27.37,334000.0,22.9992,23.0497,22.9823,23.0328,334000.0
2014-03-03 14:00:00,27.37,27.4,27.35,27.35,379000.0,23.0328,23.0581,23.016,23.016,379000.0
2014-03-03 14:30:00,27.34,27.42,27.32,27.37,546500.0,23.0076,23.0749,22.9908,23.0328,546500.0
2014-03-03 15:00:00,27.37,27.38,27.26,27.28,646500.0,23.0328,23.0412,22.9403,22.9571,646500.0
2014-03-03 15:30:00,27.29,27.3,27.27,27.3,609500.0,22.9655,22.9739,22.9487,22.9739,609500.0
2014-03-04 09:30:00,27.6,27.73,27.55,27.73,642500.0,23.2264,23.3358,23.1843,23.3358,642500.0
2014-03-04 10:00:00,27.73,27.76,27.68,27.73,304000.0,23.3358,23.361,23.2937,23.3358,304000.0
2014-03-04 10:30:00,27.73,27.78,27.72,27.77,534000.0,23.3358,23.3779,23.3274,23.3694,534000.0
2014-03-04 11:00:00,27.76,27.77,27.74,27.75,183500.0,23.361,23.3694,23.3442,23.3526,183500.0
2014-03-04 11:30:00,27.75,27.77,27.72,27.76,239000.0,23.3526,23.3694,23.3274,23.361,239000.0
2014-03-04 12:00:00,27.75,27.81,27.75,27.8,275500.0,23.3526,23.4031,23.3526,23.3947,275500.0
2014-03-04 12:30:00,27.79,27.8,27.75,27.77,121500.0,23.3863,23.3947,23.3526,23.3694,121500.0
2014-03-04 13:00:00,27.76,27.78,27.75,27.78,185000.0,23.361,23.3779,23.3526,23.3779,185000.0
2014-03-04 13:30:00,27.78,27.79,27.72,27.73,160000.0,23.3779,23.3863,23.3274,23.3358,160000.0
2014-03-04 14:00:00,27.72,27.75,27.69,27.73,295500.0,23.3274,23.3526,23.3021,23.3358,295500.0
2014-03-04 14:30:00,27.73,27.76,27.7,27.75,176000.0,23.3358,23.361,23.3105,23.3526,176000.0
2014-03-04 15:00:00,27.75,27.79,27.74,27.77,324000.0,23.3526,23.3863,23.3442,23.3694,324000.0
2014-03-04 15:30:00,27.77,27.79,27.75,27.76,693500.0,23.3694,23.3863,23.3526,23.361,693500.0
2014-03-05 09:30:00,27.77,27.78,27.69,27.69,1915000.0,23.3694,23.3779,23.3021,23.3021,1915000.0
2014-03-05 10:00:00,27.7,27.77,27.69,27.75,317000.0,23.3105,23.3694,23.3021,23.3526,317000.0
2014-03-05 10:30:00,27.75,27.77,27.7,27.72,89500.0,23.3526,23.3694,23.3105,23.3274,89500.0
2014-03-05 11:00:00,27.73,27.76,27.68,27.69,156500.0,23.3358,23.361,23.2937,23.3021,156500.0
2014-03-05 11:30:00,27.69,27.71,27.68,27.7,201500.0,23.3021,23.319,23.2937,23.3105,201500.0
2014-03-05 12:00:00,27.7,27.71,27.66,27.68,108000.0,23.3105,23.319,23.2769,23.2937,108000.0
2014-03-05 12:30:00,27.68,27.7,27.66,27.69,217500.0,23.2937,23.3105,23.2769,23.3021,217500.0
2014-03-05 13:00:00,27.69,27.72,27.68,27.7,180500.0,23.3021,23.3274,23.2937,23.3105,180500.0
2014-03-05 13:30:00,27.7,27.7,27.66,27.67,119500.0,23.3105,23.3105,23.2769,23.2853,119500.0
2014-03-05 14:00:00,27.68,27.7,27.66,27.67,73500.0,23.2937,23.3105,23.2769,23.2853,73500.0
2014-03-05 14:30:00,27.67,27.68,27.66,27.67,162500.0,23.2853,23.2937,23.2769,23.2853,162500.0
2014-03-05 15:00:00,27.66,27.68,27.65,27.67,113500.0,23.2769,23.2937,23.2685,23.2853,113500.0
2014-03-05 15:30:00,27.67,27.7,27.65,27.69,422000.0,23.2853,23.3105,23.2685,23.3021,422000.0
2014-03-06 09:30:00,27.77,27.79,27.71,27.76,434500.0,23.3694,23.3863,23.319,23.361,434500.0
2014-03-06 10:00:00,27.76,27.77,27.67,27.72,223000.0,23.361,23.3694,23.2853,23.3274,223000.0
2014-03-06 10:30:00,27.74,27.75,27.71,27.75,260500.0,23.3442,23.3526,23.319,23.3526,260500.0
2014-03-06 11:00:00,27.75,27.77,27.74,27.75,115000.0,23.3526,23.3694,23.3442,23.3526,115000.0
2014-03-06 11:30:00,27.75,27.79,27.75,27.79,159000.0,23.3526,23.3863,23.3526,23.3863,159000.0
2014-03-06 12:00:00,27.79,27.8,27.78,27.78,137000.0,23.3863,23.3947,23.3779,23.3779,137000.0
2014-03-06 12:30:00,27.78,27.78,27.77,27.78,232500.0,23.3779,23.3779,23.3694,23.3779,232500.0
2014-03-06 13:00:00,27.78,27.8,27.74,27.75,173500.0,23.3779,23.3947,23.3442,23.3526,173500.0
2014-03-06 13:30:00,27.74,27.76,27.7,27.71,182500.0,23.3442,23.361,23.3105,23.319,182500.0
2014-03-06 14:00:00,27.7,27.74,27.7,27.74,131500.0,23.3105,23.3442,23.3105,23.3442,131500.0
2014-03-06 14:30:00,27.74,27.76,27.72,27.76,356000.0,23.3442,23.361,23.3274,23.361,356000.0
2014-03-06 15:00:00,27.76,27.76,27.74,27.76,407500.0,23.361,23.361,23.3442,23.361,407500.0
2014-03-06 15:30:00,27.76,27.78,27.7,27.73,590500.0,23.361,23.3779,23.3105,23.3358,590500.0
2014-03-07 09:30:00,27.86,27.88,27.68,27.72,466000.0,23.4452,23.462,23.2937,23.3274,466000.0
2014-03-07 10:00:00,27.72,27.81,27.68,27.78,247500.0,23.3274,23.4031,23.2937,23.3779,247500.0
2014-03-07 10:30:00,27.79,27.81,27.73,27.73,170500.0,23.3863,23.4031,23.3358,23.3358,170500.0
2014-03-07 11:00:00,27.72,27.72,27.64,27.7,192500.0,23.3274,23.3274,23.26,23.3105,192500.0
2014-03-07 11:30:00,27.7,27.75,27.68,27.75,376500.0,23.3105,23.3526,23.2937,23.3526,376500.0
2014-03-07 12:00:00,27.75,27.78,27.72,27.77,191500.0,23.3526,23.3779,23.3274,23.3694,191500.0
2014-03-07 12:30:00,27.77,27.77,27.73,27.73,63000.0,23.3694,23.3694,23.3358,23.3358,63000.0
2014-03-07 13:00:00,27.73,27.74,27.7,27.72,60000.0,23.3358,23.3442,23.3105,23.3274,60000.0
2014-03-07 13:30:00,27.72,27.73,27.7,27.72,64500.0,23.3274,23.3358,23.3105,23.3274,64500.0
2014-03-07 14:00:00,27.72,27.73,27.67,27.7,120500.0,23.3274,23.3358,23.2853,23.3105,120500.0
2014-03-07 14:30:00,27.7,27.76,27.69,27.75,325000.0,23.3105,23.361,23.3021,23.3526,325000.0
2014-03-07 15:00:00,27.75,27.78,27.74,27.75,210500.0,23.3526,23.3779,23.3442,23.3526,210500.0
2014-03-07 15:30:00,27.76,27.77,27.71,27.77,298500.0,23.361,23.3694,23.319,23.3694,298500.0
2014-03-10 09:30:00,27.73,27.76,27.67,27.72,147500.0,23.3358,23.361,23.2853,23.3274,147500.0
2014-03-10 10:00:00,27.72,27.72,27.58,27.59,142000.0,23.3274,23.3274,23.2096,23.218,142000.0
2014-03-10 10:30:00,27.58,27.59,27.52,27.55,234500.0,23.2096,23.218,23.1591,23.1843,234500.0
2014-03-10 11:00:00,27.54,27.64,27.52,27.62,256000.0,23.1759,23.26,23.1591,23.2432,256000.0
2014-03-10 11:30:00,27.63,27.63,27.56,27.56,87000.0,23.2516,23.2516,23.1927,23.1927,87000.0
2014-03-10 12:00:00,27.56,27.6,27.56,27.58,152000.0,23.1927,23.2264,23.1927,23.2096,152000.0
2014-03-10 12:30:00,27.59,27.63,27.58,27.62,199500.0,23.218,23.2516,23.2096,23.2432,199500.0
2014-03-10 13:00:00,27.62,27.63,27.6,27.61,101500.0,23.2432,23.2516,23.2264,23.2348,101500.0
2014-03-10 13:30:00,27.61,27.61,27.55,27.57,60500.0,23.2348,23.2348,23.1843,23.2011,60500.0
2014-03-10 14:00:00,27.57,27.6,27.56,27.6,66500.0,23.2011,23.2264,23.1927,23.2264,66500.0
2014-03-10 14:30:00,27.6,27.62,27.59,27.61,137000.0,23.2264,23.2432,23.218,23.2348,137000.0
2014-03-10 15:00:00,27.61,27.61,27.57,27.59,123000.0,23.2348,23.2348,23.2011,23.218,123000.0
2014-03-10 15:30:00,27.59,27.65,27.58,27.62,343000.0,23.218,23.2685,23.2096,23.2432,343000.0
2014-03-11 09:30:00,27.67,27.69,27.53,27.58,233500.0,23.2853,23.3021,23.1675,23.2096,233500.0
2014-03-11 10:00:00,27.6,27.65,27.53,27.65,132500.0,23.2264,23.2685,23.1675,23.2685,132500.0
2014-03-11 10:30:00,27.66,27.75,27.65,27.73,123500.0,23.2769,23.3526,23.2685,23.3358,123500.0
2014-03-11 11:00:00,27.73,27.73,27.67,27.7,85500.0,23.3358,23.3358,23.2853,23.3105,85500.0
2014-03-11 11:30:00,27.7,27.7,27.59,27.61,182500.0,23.3105,23.3105,23.218,23.2348,182500.0
2014-03-11 12:00:00,27.61,27.61,27.5,27.54,184500.0,23.2348,23.2348,23.1422,23.1759,184500.0
2014-03-11 12:30:00,27.54,27.57,27.53,27.55,93000.0,23.1759,23.2011,23.1675,23.1843,93000.0
2014-03-11 13:00:00,27.54,27.56,27.49,27.49,384500.0,23.1759,23.1927,23.1338,23.1338,384500.0
2014-03-11 13:30:00,27.49,27.55,27.48,27.55,144500.0,23.1338,23.1843,23.1254,23.1843,144500.0
2014-03-11 14:00:00,27.55,27.55,27.46,27.48,96000.0,23.1843,23.1843,23.1086,23.1254,96000.0
2014-03-11 14:30:00,27.47,27.47,27.42,27.43,115500.0,23.117,23.117,23.0749,23.0833,115500.0
2014-03-11 15:00:00,27.42,27.42,27.37,27.41,301500.0,23.0749,23.0749,23.0328,23.0665,301500.0
2014-03-11 15:30:00,27.41,27.45,27.4,27.45,423000.0,23.0665,23.1002,23.0581,23.1002,423000.0
2014-03-12 09:30:00,27.32,27.38,27.23,27.31,822000.0,22.9908,23.0412,22.915,22.9823,822000.0
2014-03-12 10:00:00,27.3,27.39,27.29,27.37,186500.0,22.9739,23.0497,22.9655,23.0328,186500.0
2014-03-12 10:30:00,27.37,27.44,27.34,27.43,314500.0,23.0328,23.0917,23.0076,23.0833,314500.0
2014-03-12 11:00:00,27.44,27.48,27.41,27.47,182500.0,23.0917,23.1254,23.0665,23.117,182500.0
2014-03-12 11:30:00,27.47,27.47,27.42,27.42,68000.0,23.117,23.117,23.0749,23.0749,68000.0
2014-03-12 12:00:00,27.42,27.45,27.41,27.43,63000.0,23.0749,23.1002,23.0665,23.0833,63000.0
2014-03-12 12:30:00,27.43,27.45,27.41,27.45,91000.0,23.0833,23.1002,23.0665,23.1002,91000.0
2014-03-12 13:00:00,27.46,27.46,27.4,27.41,99500.0,23.1086,23.1086,23.0581,23.0665,99500.0
2014-03-12 13:30:00,27.42,27.46,27.42,27.45,65500.0,23.0749,23.1086,23.0749,23.1002,65500.0
2014-03-12 14:00:00,27.45,27.48,27.43,27.47,78000.0,23.1002,23.1254,23.0833,23.117,78000.0
2014-03-12 14:30:00,27.47,27.47,27.45,27.46,119000.0,23.117,23.117,23.1002,23.1086,119000.0
2014-03-12 15:00:00,27.46,27.48,27.45,27.45,214500.0,23.1086,23.1254,23.1002,23.1002,214500.0
2014-03-12 15:30:00,27.45,27.48,27.45,27.48,276000.0,23.1002,23.1254,23.1002,23.1254,276000.0
2014-03-13 09:30:00,27.57,27.6,27.48,27.5,377500.0,23.2011,23.2264,23.1254,23.1422,377500.0
2014-03-13 10:00:00,27.5,27.51,27.43,27.48,170000.0,23.1422,23.1506,23.0833,23.1254,170000.0
2014-03-13 10:30:00,27.49,27.5,27.38,27.39,248500.0,23.1338,23.1422,23.0412,23.0497,248500.0
2014-03-13 11:00:00,27.38,27.45,27.38,27.38,199500.0,23.0412,23.1002,23.0412,23.0412,199500.0
2014-03-13 11:30:00,27.39,27.44,27.39,27.4,158500.0,23.0497,23.0917,23.0497,23.0581,158500.0
2014-03-13 12:00:00,27.4,27.41,27.28,27.29,273000.0,23.0581,23.0665,22.9571,22.9655,273000.0
2014-03-13 12:30:00,27.28,27.29,27.22,27.22,367000.0,22.9571,22.9655,22.9066,22.9066,367000.0
2014-03-13 13:00:00,27.23,27.27,27.14,27.27,260000.0,22.915,22.9487,22.8393,22.9487,260000.0
2014-03-13 13:30:00,27.27,27.28,27.22,27.25,179000.0,22.9487,22.9571,22.9066,22.9319,179000.0
2014-03-13 14:00:00,27.25,27.26,27.18,27.2,210500.0,22.9319,22.9403,22.8729,22.8898,210500.0
2014-03-13 14:30:00,27.2,27.24,27.16,27.17,252000.0,22.8898,22.9234,22.8561,22.8645,252000.0
2014-03-13 15:00:00,27.17,27.2,27.1,27.16,263000.0,22.8645,22.8898,22.8056,22.8561,263000.0
2014-03-13 15:30:00,27.16,27.22,27.15,27.19,454500.0,22.8561,22.9066,22.8477,22.8814,454500.0
2014-03-14 09:30:00,27.14,27.37,27.12,27.25,688000.0,22.8393,23.0328,22.8225,22.9319,688000.0
2014-03-14 10:00:00,27.27,27.38,27.27,27.36,338000.0,22.9487,23.0412,22.9487,23.0244,338000.0
2014-03-14 10:30:00,27.36,27.39,27.3,27.3,123000.0,23.0244,23.0497,22.9739,22.9739,123000.0
2014-03-14 11:00:00,27.3,27.32,27.22,27.25,239500.0,22.9739,22.9908,22.9066,22.9319,239500.0
2014-03-14 11:30:00,27.26,27.37,27.24,27.35,295500.0,22.9403,23.0328,22.9234,23.016,295500.0
2014-03-14 12:00:00,27.35,27.36,27.3,27.3,106500.0,23.016,23.0244,22.9739,22.9739,106500.0
2014-03-14 12:30:00,27.3,27.34,27.28,27.34,191500.0,22.9739,23.0076,22.9571,23.0076,191500.0
2014-03-14 13:00:00,27.34,27.35,27.3,27.33,88000.0,23.0076,23.016,22.9739,22.9992,88000.0
2014-03-14 13:30:00,27.33,27.34,27.29,27.34,105500.0,22.9992,23.0076,22.9655,23.0076,105500.0
2014-03-14 14:00:00,27.34,27.37,27.33,27.36,143000.0,23.0076,23.0328,22.9992,23.0244,143000.0
2014-03-14 14:30:00,27.35,27.35,27.27,27.27,1112000.0,23.016,23.016,22.9487,22.9487,1112000.0
2014-03-14 15:00:00,27.27,27.3,27.26,27.28,133500.0,22.9487,22.9739,22.9403,22.9571,133500.0
2014-03-14 15:30:00,27.28,27.3,27.25,27.29,313500.0,22.9571,22.9739,22.9319,22.9655,313500.0
2014-03-17 09:30:00,27.45,27.62,27.42,27.55,729500.0,23.1002,23.2432,23.0749,23.1843,729500.0
2014-03-17 10:00:00,27.55,27.6,27.54,27.54,188500.0,23.1843,23.2264,23.1759,23.1759,188500.0
2014-03-17 10:30:00,27.52,27.53,27.44,27.46,137500.0,23.1591,23.1675,23.0917,23.1086,137500.0
2014-03-17 11:00:00,27.45,27.49,27.41,27.42,166000.0,23.1002,23.1338,23.0665,23.0749,166000.0
2014-03-17 11:30:00,27.42,27.45,27.4,27.45,88500.0,23.0749,23.1002,23.0581,23.1002,88500.0
2014-03-17 12:00:00,27.46,27.5,27.44,27.47,171000.0,23.1086,23.1422,23.0917,23.117,171000.0
2014-03-17 12:30:00,27.49,27.49,27.46,27.48,127000.0,23.1338,23.1338,23.1086,23.1254,127000.0
2014-03-17 13:00:00,27.49,27.5,27.45,27.47,125500.0,23.1338,23.1422,23.1002,23.117,125500.0
2014-03-17 13:30:00,27.47,27.5,27.46,27.48,113500.0,23.117,23.1422,23.1086,23.1254,113500.0
2014-03-17 14:00:00,27.48,27.52,27.47,27.52,229000.0,23.1254,23.1591,23.117,23.1591,229000.0
2014-03-17 14:30:00,27.51,27.51,27.48,27.5,139000.0,23.1506,23.1506,23.1254,23.1422,139000.0
2014-03-17 15:00:00,27.49,27.51,27.48,27.49,261000.0,23.1338,23.1506,23.1254,23.1338,261000.0
2014-03-17 15:30:00,27.49,27.5,27.45,27.48,557000.0,23.1338,23.1422,23.1002,23.1254,557000.0
2014-03-18 09:30:00,27.51,27.62,27.48,27.6,692000.0,23.1506,23.2432,23.1254,23.2264,692000.0
2014-03-18 10:00:00,27.6,27.67,27.59,27.67,154000.0,23.2264,23.2853,23.218,23.2853,154000.0
2014-03-18 10:30:00,27.67,27.7,27.62,27.62,323000.0,23.2853,23.3105,23.2432,23.2432,323000.0
2014-03-18 11:00:00,27.62,27.67,27.62,27.67,214000.0,23.2432,23.2853,23.2432,23.2853,214000.0
2014-03-18 11:30:00,27.67,27.7,27.65,27.7,149500.0,23.2853,23.3105,23.2685,23.3105,149500.0
2014-03-18 12:00:00,27.7,27.73,27.69,27.7,104000.0,23.3105,23.3358,23.3021,23.3105,104000.0
2014-03-18 12:30:00,27.69,27.7,27.67,27.69,56000.0,23.3021,23.3105,23.2853,23.3021,56000.0
2014-03-18 13:00:00,27.69,27.73,27.69,27.72,93000.0,23.3021,23.3358,23.3021,23.3274,93000.0
2014-03-18 13:30:00,27.73,27.78,27.72,27.76,268000.0,23.3358,23.3779,23.3274,23.361,268000.0
2014-03-18 14:00:00,27.76,27.76,27.74,27.75,107500.0,23.361,23.361,23.3442,23.3526,107500.0
2014-03-18 14:30:00,27.75,27.76,27.74,27.76,132500.0,23.3526,23.361,23.3442,23.361,132500.0
2014-03-18 15:00:00,27.76,27.76,27.73,27.73,94500.0,23.361,23.361,23.3358,23.3358,94500.0
2014-03-18 15:30:00,27.73,27.75,27.7,27.75,490000.0,23.3358,23.3526,23.3105,23.3526,490000.0
2014-03-19 09:30:00,27.72,27.78,27.68,27.77,993000.0,23.3274,23.3779,23.2937,23.3694,993000.0
2014-03-19 10:00:00,27.77,27.77,27.73,27.77,249000.0,23.3694,23.3694,23.3358,23.3694,249000.0
2014-03-19 10:30:00,27.77,27.77,27.72,27.75,190500.0,23.3694,23.3694,23.3274,23.3526,190500.0
2014-03-19 11:00:00,27.75,27.78,27.75,27.76,167000.0,23.3526,23.3779,23.3526,23.361,167000.0
2014-03-19 11:30:00,27.75,27.75,27.71,27.72,80000.0,23.3526,23.3526,23.319,23.3274,80000.0
2014-03-19 12:00:00,27.72,27.74,27.7,27.7,169500.0,23.3274,23.3442,23.3105,23.3105,169500.0
2014-03-19 12:30:00,27.7,27.72,27.69,27.71,604500.0,23.3105,23.3274,23.3021,23.319,604500.0
2014-03-19 13:00:00,27.71,27.72,27.7,27.71,52000.0,23.319,23.3274,23.3105,23.319,52000.0
2014-03-19 13:30:00,27.71,27.71,27.7,27.71,128500.0,23.319,23.319,23.3105,23.319,128500.0
2014-03-19 14:00:00,27.7,27.71,27.59,27.68,245500.0,23.3105,23.319,23.218,23.2937,245500.0
2014-03-19 14:30:00,27.68,27.7,27.61,27.65,263000.0,23.2937,23.3105,23.2348,23.2685,263000.0
2014-03-19 15:00:00,27.65,27.66,27.42,27.5,513000.0,23.2685,23.2769,23.0749,23.1422,513000.0
2014-03-19 15:30:00,27.5,27.6,27.49,27.55,399500.0,23.1422,23.2264,23.1338,23.1843,399500.0
2014-03-20 09:30:00,27.49,27.54,27.4,27.45,275000.0,23.1338,23.1759,23.0581,23.1002,275000.0
2014-03-20 10:00:00,27.45,27.65,27.42,27.62,257000.0,23.1002,23.2685,23.0749,23.2432,257000.0
2014-03-20 10:30:00,27.62,27.64,27.58,27.59,93000.0,23.2432,23.26,23.2096,23.218,93000.0
2014-03-20 11:00:00,27.59,27.6,27.52,27.54,155500.0,23.218,23.2264,23.1591,23.1759,155500.0
2014-03-20 11:30:00,27.55,27.56,27.52,27.54,122500.0,23.1843,23.1927,23.1591,23.1759,122500.0
2014-03-20 12:00:00,27.54,27.62,27.54,27.62,66500.0,23.1759,23.2432,23.1759,23.2432,66500.0
2014-03-20 12:30:00,27.63,27.65,27.62,27.65,80000.0,23.2516,23.2685,23.2432,23.2685,80000.0
2014-03-20 13:00:00,27.65,27.66,27.61,27.61,104500.0,23.2685,23.2769,23.2348,23.2348,104500.0
2014-03-20 13:30:00,27.61,27.63,27.6,27.63,72500.0,23.2348,23.2516,23.2264,23.2516,72500.0
2014-03-20 14:00:00,27.63,27.65,27.62,27.65,38000.0,23.2516,23.2685,23.2432,23.2685,38000.0
2014-03-20 14:30:00,27.65,27.65,27.63,27.63,63000.0,23.2685,23.2685,23.2516,23.2516,63000.0
2014-03-20 15:00:00,27.63,27.64,27.59,27.59,72500.0,23.2516,23.26,23.218,23.218,72500.0
2014-03-20 15:30:00,27.6,27.64,27.6,27.63,194000.0,23.2264,23.26,23.2264,23.2516,194000.0
2014-03-21 09:30:00,27.74,27.78,27.72,27.74,368000.0,23.3442,23.3779,23.3274,23.3442,368000.0
2014-03-21 10:00:00,27.75,27.76,27.7,27.74,139000.0,23.3526,23.361,23.3105,23.3442,139000.0
2014-03-21 10:30:00,27.72,27.82,27.7,27.81,230000.0,23.3274,23.4115,23.3105,23.4031,230000.0
2014-03-21 11:00:00,27.81,27.86,27.81,27.86,348500.0,23.4031,23.4452,23.4031,23.4452,348500.0
2014-03-21 11:30:00,27.86,27.88,27.84,27.85,165500.0,23.4452,23.462,23.4284,23.4368,165500.0
2014-03-21 12:00:00,27.85,27.86,27.84,27.85,69000.0,23.4368,23.4452,23.4284,23.4368,69000.0
2014-03-21 12:30:00,27.84,27.84,27.8,27.8,137000.0,23.4284,23.4284,23.3947,23.3947,137000.0
2014-03-21 13:00:00,27.8,27.81,27.69,27.7,172500.0,23.3947,23.4031,23.3021,23.3105,172500.0
2014-03-21 13:30:00,27.7,27.72,27.66,27.67,155500.0,23.3105,23.3274,23.2769,23.2853,155500.0
2014-03-21 14:00:00,27.67,27.7,27.61,27.62,179500.0,23.2853,23.3105,23.2348,23.2432,179500.0
2014-03-21 14:30:00,27.6,27.67,27.58,27.66,130500.0,23.2264,23.2853,23.2096,23.2769,130500.0
2014-03-21 15:00:00,27.65,27.66,27.6,27.65,174500.0,23.2685,23.2769,23.2264,23.2685,174500.0
2014-03-21 15:30:00,27.65,27.65,27.58,27.58,596500.0,23.2685,23.2685,23.2096,23.2096,596500.0
2014-03-24 09:30:00,27.72,27.78,27.57,27.57,405500.0,23.3274,23.3779,23.2011,23.2011,405500.0
2014-03-24 10:00:00,27.57,27.57,27.38,27.38,247500.0,23.2011,23.2011,23.0412,23.0412,247500.0
2014-03-24 10:30:00,27.38,27.38,27.29,27.34,337500.0,23.0412,23.0412,22.9655,23.0076,337500.0
2014-03-24 11:00:00,27.33,27.33,27.23,27.29,556500.0,22.9992,22.9992,22.915,22.9655,556500.0
2014-03-24 11:30:00,27.28,27.3,27.24,27.25,200000.0,22.9571,22.9739,22.9234,22.9319,200000.0
2014-03-24 12:00:00,27.25,27.29,27.25,27.26,123500.0,22.9319,22.9655,22.9319,22.9403,123500.0
2014-03-24 12:30:00,27.26,27.27,27.22,27.26,192500.0,22.9403,22.9487,22.9066,22.9403,192500.0
2014-03-24 13:00:00,27.26,27.3,27.26,27.3,204500.0,22.9403,22.9739,22.9403,22.9739,204500.0
2014-03-24 13:30:00,27.31,27.37,27.31,27.37,194500.0,22.9823,23.0328,22.9823,23.0328,194500.0
2014-03-24 14:00:00,27.37,27.39,27.33,27.37,159500.0,23.0328,23.0497,22.9992,23.0328,159500.0
2014-03-24 14:30:00,27.38,27.4,27.35,27.37,179000.0,23.0412,23.0581,23.016,23.0328,179000.0
2014-03-24 15:00:00,27.37,27.4,27.34,27.4,349500.0,23.0328,23.0581,23.0076,23.0581,349500.0
2014-03-24 15:30:00,27.41,27.44,27.39,27.39,435000.0,23.0665,23.0917,23.0497,23.0497,435000.0
2014-03-25 09:30:00,27.44,27.55,27.43,27.44,483000.0,23.166,23.2588,23.1575,23.166,483000.0
2014-03-25 10:00:00,27.46,27.55,27.41,27.46,305500.0,23.1829,23.2588,23.1406,23.1829,305500.0
2014-03-25 10:30:00,27.47,27.47,27.33,27.34,123000.0,23.1913,23.1913,23.0731,23.0816,123000.0
2014-03-25 11:00:00,27.33,27.39,27.33,27.36,131500.0,23.0731,23.1238,23.0731,23.0984,131500.0
2014-03-25 11:30:00,27.35,27.36,27.23,27.28,257000.0,23.09,23.0984,22.9887,23.0309,257000.0
2014-03-25 12:00:00,27.27,27.3,27.22,27.23,59500.0,23.0225,23.0478,22.9802,22.9887,59500.0
2014-03-25 12:30:00,27.23,27.31,27.23,27.3,75500.0,22.9887,23.0562,22.9887,23.0478,75500.0
2014-03-25 13:00:00,27.29,27.37,27.28,27.37,38500.0,23.0393,23.1069,23.0309,23.1069,38500.0
2014-03-25 13:30:00,27.37,27.38,27.33,27.34,86500.0,23.1069,23.1153,23.0731,23.0816,86500.0
2014-03-25 14:00:00,27.34,27.38,27.33,27.33,221000.0,23.0816,23.1153,23.0731,23.0731,221000.0
2014-03-25 14:30:00,27.32,27.34,27.3,27.32,203000.0,23.0647,23.0816,23.0478,23.0647,203000.0
2014-03-25 15:00:00,27.31,27.37,27.31,27.35,397500.0,23.0562,23.1069,23.0562,23.09,397500.0
2014-03-25 15:30:00,27.35,27.37,27.33,27.36,482500.0,23.09,23.1069,23.0731,23.0984,482500.0
2014-03-26 09:30:00,27.47,27.54,27.4,27.4,365000.0,23.1913,23.2504,23.1322,23.1322,365000.0
2014-03-26 10:00:00,27.38,27.44,27.36,27.36,137500.0,23.1153,23.166,23.0984,23.0984,137500.0
2014-03-26 10:30:00,27.36,27.36,27.27,27.27,125000.0,23.0984,23.0984,23.0225,23.0225,125000.0
2014-03-26 11:00:00,27.26,27.35,27.26,27.35,79500.0,23.014,23.09,23.014,23.09,79500.0
2014-03-26 11:30:00,27.34,27.34,27.25,27.27,104500.0,23.0816,23.0816,23.0056,23.0225,104500.0
2014-03-26 12:00:00,27.27,27.27,27.23,27.25,180500.0,23.0225,23.0225,22.9887,23.0056,180500.0
2014-03-26 12:30:00,27.25,27.29,27.24,27.27,103000.0,23.0056,23.0393,22.9971,23.0225,103000.0
2014-03-26 13:00:00,27.28,27.28,27.19,27.19,196000.0,23.0309,23.0309,22.9549,22.9549,196000.0
2014-03-26 13:30:00,27.16,27.17,27.07,27.12,267000.0,22.9296,22.938,22.8536,22.8958,267000.0
2014-03-26 14:00:00,27.11,27.13,27.06,27.12,277000.0,22.8874,22.9043,22.8452,22.8958,277000.0
2014-03-26 14:30:00,27.12,27.17,27.09,27.17,185000.0,22.8958,22.938,22.8705,22.938,185000.0
2014-03-26 15:00:00,27.17,27.18,27.09,27.1,197000.0,22.938,22.9465,22.8705,22.8789,197000.0
2014-03-26 15:30:00,27.1,27.12,27.0,27.01,397500.0,22.8789,22.8958,22.7945,22.803,397500.0
2014-03-27 09:30:00,27.02,27.03,26.86,26.98,688500.0,22.8114,22.8198,22.6763,22.7776,688500.0
2014-03-27 10:00:00,26.95,27.09,26.93,27.07,302500.0,22.7523,22.8705,22.7354,22.8536,302500.0
2014-03-27 10:30:00,27.07,27.08,26.98,27.0,241000.0,22.8536,22.862,22.7776,22.7945,241000.0
2014-03-27 11:00:00,27.0,27.01,26.93,26.93,210000.0,22.7945,22.803,22.7354,22.7354,210000.0
2014-03-27 11:30:00,26.93,26.93,26.84,26.9,152000.0,22.7354,22.7354,22.6594,22.7101,152000.0
2014-03-27 12:00:00,26.9,26.95,26.85,26.94,130000.0,22.7101,22.7523,22.6679,22.7439,130000.0
2014-03-27 12:30:00,26.94,26.96,26.91,26.93,204500.0,22.7439,22.7607,22.7185,22.7354,204500.0
2014-03-27 13:00:00,26.93,26.98,26.93,26.95,280500.0,22.7354,22.7776,22.7354,22.7523,280500.0
2014-03-27 13:30:00,26.95,26.95,26.9,26.92,155000.0,22.7523,22.7523,22.7101,22.727,155000.0
2014-03-27 14:00:00,26.92,26.94,26.88,26.94,126500.0,22.727,22.7439,22.6932,22.7439,126500.0
2014-03-27 14:30:00,26.94,26.94,26.88,26.92,194000.0,22.7439,22.7439,22.6932,22.727,194000.0
2014-03-27 15:00:00,26.9,26.93,26.88,26.92,246500.0,22.7101,22.7354,22.6932,22.727,246500.0
2014-03-27 15:30:00,26.93,26.95,26.91,26.94,685500.0,22.7354,22.7523,22.7185,22.7439,685500.0
2014-03-28 09:30:00,27.03,27.15,26.98,27.14,316500.0,22.8198,22.9211,22.7776,22.9127,316500.0
2014-03-28 10:00:00,27.14,27.24,27.14,27.19,300000.0,22.9127,22.9971,22.9127,22.9549,300000.0
2014-03-28 10:30:00,27.19,27.29,27.18,27.27,214500.0,22.9549,23.0393,22.9465,23.0225,214500.0
2014-03-28 11:00:00,27.28,27.29,27.24,27.25,94000.0,23.0309,23.0393,22.9971,23.0056,94000.0
2014-03-28 11:30:00,27.25,27.25,27.21,27.23,106000.0,23.0056,23.0056,22.9718,22.9887,106000.0
2014-03-28 12:00:00,27.24,27.25,27.2,27.2,78000.0,22.9971,23.0056,22.9634,22.9634,78000.0
2014-03-28 12:30:00,27.2,27.22,27.19,27.19,79000.0,22.9634,22.9802,22.9549,22.9549,79000.0
2014-03-28 13:00:00,27.2,27.2,27.14,27.18,109500.0,22.9634,22.9634,22.9127,22.9465,109500.0
2014-03-28 13:30:00,27.18,27.18,27.15,27.16,144000.0,22.9465,22.9465,22.9211,22.9296,144000.0
2014-03-28 14:00:00,27.16,27.16,27.05,27.1,223500.0,22.9296,22.9296,22.8367,22.8789,223500.0
2014-03-28 14:30:00,27.1,27.12,27.06,27.11,183000.0,22.8789,22.8958,22.8452,22.8874,183000.0
2014-03-28 15:00:00,27.1,27.12,27.07,27.09,197500.0,22.8789,22.8958,22.8536,22.8705,197500.0
2014-03-28 15:30:00,27.09,27.11,27.06,27.08,587500.0,22.8705,22.8874,22.8452,22.862,587500.0
2014-03-31 09:30:00,27.28,27.29,27.17,27.26,636500.0,23.0309,23.0393,22.938,23.014,636500.0
2014-03-31 10:00:00,27.28,27.32,27.25,27.32,285500.0,23.0309,23.0647,23.0056,23.0647,285500.0
2014-03-31 10:30:00,27.32,27.38,27.32,27.36,154500.0,23.0647,23.1153,23.0647,23.0984,154500.0
2014-03-31 11:00:00,27.36,27.37,27.31,27.34,220000.0,23.0984,23.1069,23.0562,23.0816,220000.0
2014-03-31 11:30:00,27.34,27.38,27.31,27.37,127000.0,23.0816,23.1153,23.0562,23.1069,127000.0
2014-03-31 12:00:00,27.37,27.47,27.37,27.46,307500.0,23.1069,23.1913,23.1069,23.1829,307500.0
2014-03-31 12:30:00,27.46,27.49,27.45,27.49,290000.0,23.1829,23.2082,23.1744,23.2082,290000.0
2014-03-31 13:00:00,27.49,27.5,27.47,27.49,158500.0,23.2082,23.2166,23.1913,23.2082,158500.0
2014-03-31 13:30:00,27.5,27.5,27.44,27.45,73000.0,23.2166,23.2166,23.166,23.1744,73000.0
2014-03-31 14:00:00,27.47,27.5,27.46,27.48,319000.0,23.1913,23.2166,23.1829,23.1997,319000.0
2014-03-31 14:30:00,27.48,27.51,27.47,27.51,191500.0,23.1997,23.2251,23.1913,23.2251,191500.0
2014-03-31 15:00:00,27.49,27.52,27.48,27.51,472000.0,23.2082,23.2335,23.1997,23.2251,472000.0
2014-03-31 15:30:00,27.51,27.53,27.49,27.49,616000.0,23.2251,23.242,23.2082,23.2082,616000.0
2014-04-01 09:30:00,27.56,27.62,27.53,27.58,356000.0,23.2673,23.3179,23.242,23.2842,356000.0
2014-04-01 10:00:00,27.59,27.66,27.59,27.63,558500.0,23.2926,23.3517,23.2926,23.3264,558500.0
2014-04-01 10:30:00,27.62,27.64,27.58,27.59,159000.0,23.3179,23.3348,23.2842,23.2926,159000.0
2014-04-01 11:00:00,27.59,27.61,27.58,27.6,327500.0,23.2926,23.3095,23.2842,23.3011,327500.0
2014-04-01 11:30:00,27.6,27.62,27.57,27.57,119500.0,23.3011,23.3179,23.2757,23.2757,119500.0
2014-04-01 12:00:00,27.57,27.58,27.55,27.57,82500.0,23.2757,23.2842,23.2588,23.2757,82500.0
2014-04-01 12:30:00,27.58,27.6,27.57,27.59,304500.0,23.2842,23.3011,23.2757,23.2926,304500.0
2014-04-01 13:00:00,27.59,27.59,27.56,27.58,185500.0,23.2926,23.2926,23.2673,23.2842,185500.0
2014-04-01 13:30:00,27.58,27.6,27.56,27.6,295000.0,23.2842,23.3011,23.2673,23.3011,295000.0
2014-04-01 14:00:00,27.61,27.64,27.6,27.64,161000.0,23.3095,23.3348,23.3011,23.3348,161000.0
2014-04-01 14:30:00,27.64,27.67,27.63,27.67,285000.0,23.3348,23.3602,23.3264,23.3602,285000.0
2014-04-01 15:00:00,27.67,27.69,27.65,27.69,110000.0,23.3602,23.377,23.3433,23.377,110000.0
2014-04-01 15:30:00,27.69,27.74,27.67,27.73,475500.0,23.377,23.4192,23.3602,23.4108,475500.0
2014-04-02 09:30:00,27.79,27.79,27.7,27.73,205000.0,23.4615,23.4615,23.3855,23.4108,205000.0
2014-04-02 10:00:00,27.73,27.8,27.73,27.8,222000.0,23.4108,23.4699,23.4108,23.4699,222000.0
2014-04-02 10:30:00,27.8,27.83,27.79,27.83,399000.0,23.4699,23.4952,23.4615,23.4952,399000.0
2014-04-02 11:00:00,27.84,27.84,27.76,27.79,107000.0,23.5037,23.5037,23.4361,23.4615,107000.0
2014-04-02 11:30:00,27.8,27.81,27.76,27.8,39500.0,23.4699,23.4783,23.4361,23.4699,39500.0
2014-04-02 12:00:00,27.81,27.82,27.79,27.8,60500.0,23.4783,23.4868,23.4615,23.4699,60500.0
2014-04-02 12:30:00,27.81,27.81,27.8,27.81,23500.0,23.4783,23.4783,23.4699,23.4783,23500.0
2014-04-02 13:00:00,27.81,27.81,27.77,27.77,86000.0,23.4783,23.4783,23.4446,23.4446,86000.0
2014-04-02 13:30:00,27.79,27.79,27.75,27.77,95500.0,23.4615,23.4615,23.4277,23.4446,95500.0
2014-04-02 14:00:00,27.78,27.79,27.77,27.78,155500.0,23.453,23.4615,23.4446,23.453,155500.0
2014-04-02 14:30:00,27.77,27.79,27.76,27.79,295000.0,23.4446,23.4615,23.4361,23.4615,295000.0
2014-04-02 15:00:00,27.79,27.84,27.78,27.84,253500.0,23.4615,23.5037,23.453,23.5037,253500.0
2014-04-02 15:30:00,27.84,27.85,27.81,27.82,221000.0,23.5037,23.5121,23.4783,23.4868,221000.0
2014-04-03 09:30:00,27.84,27.87,27.8,27.87,77500.0,23.5037,23.529,23.4699,23.529,77500.0
2014-04-03 10:00:00,27.87,27.87,27.78,27.79,99500.0,23.529,23.529,23.453,23.4615,99500.0
2014-04-03 10:30:00,27.78,27.79,27.71,27.75,331000.0,23.453,23.4615,23.3939,23.4277,331000.0
2014-04-03 11:00:00,27.74,27.75,27.7,27.7,72500.0,23.4192,23.4277,23.3855,23.3855,72500.0
2014-04-03 11:30:00,27.7,27.72,27.68,27.71,76000.0,23.3855,23.4024,23.3686,23.3939,76000.0
2014-04-03 12:00:00,27.7,27.75,27.7,27.72,69500.0,23.3855,23.4277,23.3855,23.4024,69500.0
2014-04-03 12:30:00,27.71,27.71,27.66,27.68,92000.0,23.3939,23.3939,23.3517,23.3686,92000.0
2014-04-03 13:00:00,27.68,27.72,27.67,27.72,77500.0,23.3686,23.4024,23.3602,23.4024,77500.0
2014-04-03 13:30:00,27.72,27.73,27.69,27.69,75500.0,23.4024,23.4108,23.377,23.377,75500.0
2014-04-03 14:00:00,27.69,27.71,27.67,27.67,133000.0,23.377,23.3939,23.3602,23.3602,133000.0
2014-04-03 14:30:00,27.66,27.67,27.61,27.67,190000.0,23.3517,23.3602,23.3095,23.3602,190000.0
2014-04-03 15:00:00,27.67,27.72,27.66,27.72,161000.0,23.3602,23.4024,23.3517,23.4024,161000.0
2014-04-03 15:30:00,27.72,27.74,27.69,27.7,629000.0,23.4024,23.4192,23.377,23.3855,629000.0
2014-04-04 09:30:00,27.88,27.89,27.75,27.79,197000.0,23.5374,23.5459,23.4277,23.4615,197000.0
2014-04-04 10:00:00,27.79,27.91,27.79,27.87,94000.0,23.4615,23.5628,23.4615,23.529,94000.0
2014-04-04 10:30:00,27.88,27.92,27.83,27.83,79000.0,23.5374,23.5712,23.4952,23.4952,79000.0
2014-04-04 11:00:00,27.83,27.84,27.64,27.64,184500.0,23.4952,23.5037,23.3348,23.3348,184500.0
2014-04-04 11:30:00,27.65,27.69,27.48,27.52,415000.0,23.3433,23.377,23.1997,23.2335,415000.0
2014-04-04 12:00:00,27.52,27.52,27.38,27.4,540000.0,23.2335,23.2335,23.1153,23.1322,540000.0
2014-04-04 12:30:00,27.41,27.44,27.31,27.33,111000.0,23.1406,23.166,23.0562,23.0731,111000.0
2014-04-04 13:00:00,27.33,27.39,27.29,27.34,146000.0,23.0731,23.1238,23.0393,23.0816,146000.0
2014-04-04 13:30:00,27.33,27.36,27.3,27.3,164000.0,23.0731,23.0984,23.0478,23.0478,164000.0
2014-04-04 14:00:00,27.31,27.33,27.24,27.28,252000.0,23.0562,23.0731,22.9971,23.0309,252000.0
2014-04-04 14:30:00,27.28,27.29,27.2,27.27,367500.0,23.0309,23.0393,22.9634,23.0225,367500.0
2014-04-04 15:00:00,27.27,27.34,27.23,27.33,361000.0,23.0225,23.0816,22.9887,23.0731,361000.0
2014-04-04 15:30:00,27.33,27.33,27.26,27.28,391000.0,23.0731,23.0731,23.014,23.0309,391000.0
2014-04-07 09:30:00,27.19,27.25,26.99,27.15,413000.0,22.9549,23.0056,22.7861,22.9211,413000.0
2014-04-07 10:00:00,27.15,27.17,27.07,27.11,181000.0,22.9211,22.938,22.8536,22.8874,181000.0
2014-04-07 10:30:00,27.08,27.12,26.96,26.97,145500.0,22.862,22.8958,22.7607,22.7692,145500.0
2014-04-07 11:00:00,26.98,27.03,26.93,26.94,222500.0,22.7776,22.8198,22.7354,22.7439,222500.0
2014-04-07 11:30:00,26.94,26.99,26.87,26.87,163000.0,22.7439,22.7861,22.6848,22.6848,163000.0
2014-04-07 12:00:00,26.87,26.89,26.78,26.83,152500.0,22.6848,22.7016,22.6088,22.651,152500.0
2014-04-07 12:30:00,26.83,26.9,26.81,26.88,301000.0,22.651,22.7101,22.6341,22.6932,301000.0
2014-04-07 13:00:00,26.88,26.88,26.79,26.79,426500.0,22.6932,22.6932,22.6172,22.6172,426500.0
2014-04-07 13:30:00,26.8,26.8,26.74,26.76,840500.0,22.6257,22.6257,22.575,22.5919,840500.0
2014-04-07 14:00:00,26.75,26.77,26.71,26.74,127500.0,22.5834,22.6003,22.5497,22.575,127500.0
2014-04-07 14:30:00,26.74,26.87,26.72,26.85,158000.0,22.575,22.6848,22.5581,22.6679,158000.0
2014-04-07 15:00:00,26.85,26.92,26.83,26.92,167000.0,22.6679,22.727,22.651,22.727,167000.0
2014-04-07 15:30:00,26.92,26.92,26.79,26.8,243000.0,22.727,22.727,22.6172,22.6257,243000.0
2014-04-08 09:30:00,26.79,26.91,26.75,26.79,819500.0,22.6172,22.7185,22.5834,22.6172,819500.0
2014-04-08 10:00:00,26.79,26.85,26.66,26.66,612000.0,22.6172,22.6679,22.5075,22.5075,612000.0
2014-04-08 10:30:00,26.66,26.83,26.66,26.82,268000.0,22.5075,22.651,22.5075,22.6425,268000.0
2014-04-08 11:00:00,26.82,26.97,26.81,26.93,375500.0,22.6425,22.7692,22.6341,22.7354,375500.0
2014-04-08 11:30:00,26.93,26.95,26.86,26.9,210000.0,22.7354,22.7523,22.6763,22.7101,210000.0
2014-04-08 12:00:00,26.9,26.96,26.87,26.96,466500.0,22.7101,22.7607,22.6848,22.7607,466500.0
2014-04-08 12:30:00,26.96,26.97,26.9,26.91,124500.0,22.7607,22.7692,22.7101,22.7185,124500.0
2014-04-08 13:00:00,26.91,27.01,26.9,27.0,389000.0,22.7185,22.803,22.7101,22.7945,389000.0
2014-04-08 13:30:00,27.01,27.01,26.97,27.01,82000.0,22.803,22.803,22.7692,22.803,82000.0
2014-04-08 14:00:00,27.01,27.01,26.9,26.92,114500.0,22.803,22.803,22.7101,22.727,114500.0
2014-04-08 14:30:00,26.91,26.95,26.89,26.92,83000.0,22.7185,22.7523,22.7016,22.727,83000.0
2014-04-08 15:00:00,26.92,26.97,26.9,26.97,278500.0,22.727,22.7692,22.7101,22.7692,278500.0
2014-04-08 15:30:00,26.96,26.98,26.95,26.96,223000.0,22.7607,22.7776,22.7523,22.7607,223000.0
2014-04-09 09:30:00,27.05,27.08,26.94,26.99,232000.0,22.8367,22.862,22.7439,22.7861,232000.0
2014-04-09 10:00:00,26.99,27.03,26.95,27.02,158500.0,22.7861,22.8198,22.7523,22.8114,158500.0
2014-04-09 10:30:00,27.0,27.05,26.97,26.99,134000.0,22.7945,22.8367,22.7692,22.7861,134000.0
2014-04-09 11:00:00,26.97,27.01,26.94,26.98,64500.0,22.7692,22.803,22.7439,22.7776,64500.0
2014-04-09 11:30:00,26.97,27.05,26.97,27.05,170500.0,22.7692,22.8367,22.7692,22.8367,170500.0
2014-04-09 12:00:00,27.05,27.1,27.03,27.1,67000.0,22.8367,22.8789,22.8198,22.8789,67000.0
2014-04-09 12:30:00,27.1,27.12,27.08,27.08,47000.0,22.8789,22.8958,22.862,22.862,47000.0
2014-04-09 13:00:00,27.1,27.11,27.08,27.09,53000.0,22.8789,22.8874,22.862,22.8705,53000.0
2014-04-09 13:30:00,27.08,27.09,27.07,27.07,80000.0,22.862,22.8705,22.8536,22.8536,80000.0
2014-04-09 14:00:00,27.08,27.24,27.08,27.22,134000.0,22.862,22.9971,22.862,22.9802,134000.0
2014-04-09 14:30:00,27.23,27.24,27.15,27.16,118500.0,22.9887,22.9971,22.9211,22.9296,118500.0
2014-04-09 15:00:00,27.16,27.2,27.14,27.18,83000.0,22.9296,22.9634,22.9127,22.9465,83000.0
2014-04-09 15:30:00,27.18,27.24,27.18,27.23,213000.0,22.9465,22.9971,22.9465,22.9887,213000.0
2014-04-10 09:30:00,27.2,27.23,27.11,27.14,187000.0,22.9634,22.9887,22.8874,22.9127,187000.0
2014-04-10 10:00:00,27.12,27.21,27.1,27.14,70000.0,22.8958,22.9718,22.8789,22.9127,70000.0
2014-04-10 10:30:00,27.16,27.19,26.98,26.98,153500.0,22.9296,22.9549,22.7776,22.7776,153500.0
2014-04-10 11:00:00,26.97,27.0,26.87,26.87,151000.0,22.7692,22.7945,22.6848,22.6848,151000.0
2014-04-10 11:30:00,26.88,26.94,26.86,26.87,98000.0,22.6932,22.7439,22.6763,22.6848,98000.0
2014-04-10 12:00:00,26.86,26.89,26.77,26.8,183000.0,22.6763,22.7016,22.6003,22.6257,183000.0
2014-04-10 12:30:00,26.82,26.83,26.75,26.76,489000.0,22.6425,22.651,22.5834,22.5919,489000.0
2014-04-10 13:00:00,26.75,26.79,26.65,26.69,128000.0,22.5834,22.6172,22.499,22.5328,128000.0
2014-04-10 13:30:00,26.69,26.77,26.69,26.76,89500.0,22.5328,22.6003,22.5328,22.5919,89500.0
2014-04-10 14:00:00,26.76,26.81,26.74,26.76,227500.0,22.5919,22.6341,22.575,22.5919,227500.0
2014-04-10 14:30:00,26.76,26.76,26.65,26.68,281000.0,22.5919,22.5919,22.499,22.5244,281000.0
2014-04-10 15:00:00,26.67,26.67,26.57,26.62,713000.0,22.5159,22.5159,22.4315,22.4737,713000.0
2014-04-10 15:30:00,26.61,26.73,26.61,26.63,657500.0,22.4653,22.5666,22.4653,22.4821,657500.0
2014-04-11 09:30:00,26.49,26.63,26.43,26.61,378500.0,22.3639,22.4821,22.3133,22.4653,378500.0
2014-04-11 10:00:00,26.6,26.6,26.45,26.5,237500.0,22.4568,22.4568,22.3302,22.3724,237500.0
2014-04-11 10:30:00,26.5,26.66,26.48,26.62,191000.0,22.3724,22.5075,22.3555,22.4737,191000.0
2014-04-11 11:00:00,26.62,26.66,26.55,26.58,154500.0,22.4737,22.5075,22.4146,22.4399,154500.0
2014-04-11 11:30:00,26.57,26.57,26.47,26.49,125500.0,22.4315,22.4315,22.3471,22.3639,125500.0
2014-04-11 12:00:00,26.49,26.53,26.46,26.48,222500.0,22.3639,22.3977,22.3386,22.3555,222500.0
2014-04-11 12:30:00,26.47,26.51,26.46,26.48,69500.0,22.3471,22.3808,22.3386,22.3555,69500.0
2014-04-11 13:00:00,26.5,26.5,26.42,26.42,116500.0,22.3724,22.3724,22.3048,22.3048,116500.0
2014-04-11 13:30:00,26.41,26.47,26.4,26.42,59000.0,22.2964,22.3471,22.288,22.3048,59000.0
2014-04-11 14:00:00,26.41,26.44,26.35,26.37,198500.0,22.2964,22.3217,22.2458,22.2626,198500.0
2014-04-11 14:30:00,26.37,26.37,26.25,26.33,597000.0,22.2626,22.2626,22.1613,22.2289,597000.0
2014-04-11 15:00:00,26.32,26.4,26.28,26.37,387000.0,22.2204,22.288,22.1867,22.2626,387000.0
2014-04-11 15:30:00,26.37,26.37,26.3,26.31,547000.0,22.2626,22.2626,22.2035,22.212,547000.0
2014-04-14 09:30:00,26.5,26.58,26.38,26.41,639500.0,22.3724,22.4399,22.2711,22.2964,639500.0
2014-04-14 10:00:00,26.42,26.49,26.39,26.43,144000.0,22.3048,22.3639,22.2795,22.3133,144000.0
2014-04-14 10:30:00,26.44,26.59,26.44,26.57,326500.0,22.3217,22.4484,22.3217,22.4315,326500.0
2014-04-14 11:00:00,26.58,26.58,26.49,26.5,234000.0,22.4399,22.4399,22.3639,22.3724,234000.0
2014-04-14 11:30:00,26.5,26.54,26.47,26.47,145000.0,22.3724,22.4062,22.3471,22.3471,145000.0
2014-04-14 12:00:00,26.46,26.52,26.46,26.51,121000.0,22.3386,22.3893,22.3386,22.3808,121000.0
2014-04-14 12:30:00,26.51,26.55,26.51,26.52,78000.0,22.3808,22.4146,22.3808,22.3893,78000.0
2014-04-14 13:00:00,26.52,26.52,26.46,26.46,70000.0,22.3893,22.3893,22.3386,22.3386,70000.0
2014-04-14 13:30:00,26.48,26.51,26.44,26.45,64000.0,22.3555,22.3808,22.3217,22.3302,64000.0
2014-04-14 14:00:00,26.44,26.46,26.38,26.38,135500.0,22.3217,22.3386,22.2711,22.2711,135500.0
2014-04-14 14:30:00,26.37,26.41,26.36,26.37,203500.0,22.2626,22.2964,22.2542,22.2626,203500.0
2014-04-14 15:00:00,26.36,26.36,26.23,26.3,307000.0,22.2542,22.2542,22.1444,22.2035,307000.0
2014-04-14 15:30:00,26.32,26.44,26.32,26.42,417000.0,22.2204,22.3217,22.2204,22.3048,417000.0
2014-04-15 09:30:00,26.52,26.65,26.46,26.62,210000.0,22.3893,22.499,22.3386,22.4737,210000.0
2014-04-15 10:00:00,26.63,26.66,26.36,26.38,231500.0,22.4821,22.5075,22.2542,22.2711,231500.0
2014-04-15 10:30:00,26.36,26.47,26.31,26.36,163500.0,22.2542,22.3471,22.212,22.2542,163500.0
2014-04-15 11:00:00,26.35,26.37,26.27,26.34,144000.0,22.2458,22.2626,22.1782,22.2373,144000.0
2014-04-15 11:30:00,26.35,26.41,26.25,26.26,218500.0,22.2458,22.2964,22.1613,22.1698,218500.0
2014-04-15 12:00:00,26.26,26.26,26.19,26.24,223000.0,22.1698,22.1698,22.1107,22.1529,223000.0
2014-04-15 12:30:00,26.24,26.25,26.18,26.18,166000.0,22.1529,22.1613,22.1022,22.1022,166000.0
2014-04-15 13:00:00,26.18,26.26,26.15,26.26,145000.0,22.1022,22.1698,22.0769,22.1698,145000.0
2014-04-15 13:30:00,26.26,26.4,26.24,26.4,313500.0,22.1698,22.288,22.1529,22.288,313500.0
2014-04-15 14:00:00,26.4,26.45,26.38,26.42,245500.0,22.288,22.3302,22.2711,22.3048,245500.0
2014-04-15 14:30:00,26.41,26.58,26.41,26.53,289500.0,22.2964,22.4399,22.2964,22.3977,289500.0
2014-04-15 15:00:00,26.54,26.64,26.51,26.64,184000.0,22.4062,22.4906,22.3808,22.4906,184000.0
2014-04-15 15:30:00,26.65,26.65,26.55,26.61,361500.0,22.499,22.499,22.4146,22.4653,361500.0
2014-04-16 09:30:00,26.79,26.82,26.71,26.74,238000.0,22.6172,22.6425,22.5497,22.575,238000.0
2014-04-16 10:00:00,26.73,26.79,26.71,26.74,65500.0,22.5666,22.6172,22.5497,22.575,65500.0
2014-04-16 10:30:00,26.75,26.79,26.71,26.71,98500.0,22.5834,22.6172,22.5497,22.5497,98500.0
2014-04-16 11:00:00,26.71,26.79,26.68,26.78,918500.0,22.5497,22.6172,22.5244,22.6088,918500.0
2014-04-16 11:30:00,26.79,26.81,26.75,26.8,1058000.0,22.6172,22.6341,22.5834,22.6257,1058000.0
2014-04-16 12:00:00,26.8,26.87,26.79,26.86,71000.0,22.6257,22.6848,22.6172,22.6763,71000.0
2014-04-16 12:30:00,26.86,26.86,26.78,26.78,79500.0,22.6763,22.6763,22.6088,22.6088,79500.0
2014-04-16 13:00:00,26.78,26.84,26.74,26.83,87500.0,22.6088,22.6594,22.575,22.651,87500.0
2014-04-16 13:30:00,26.81,26.84,26.77,26.83,92000.0,22.6341,22.6594,22.6003,22.651,92000.0
2014-04-16 14:00:00,26.84,26.84,26.76,26.82,144000.0,22.6594,22.6594,22.5919,22.6425,144000.0
2014-04-16 14:30:00,26.82,26.89,26.82,26.89,89500.0,22.6425,22.7016,22.6425,22.7016,89500.0
2014-04-16 15:00:00,26.89,26.9,26.86,26.9,135000.0,22.7016,22.7101,22.6763,22.7101,135000.0
2014-04-16 15:30:00,26.89,26.91,26.87,26.9,756000.0,22.7016,22.7185,22.6848,22.7101,756000.0
2014-04-17 09:30:00,26.86,26.93,26.84,26.89,329000.0,22.6763,22.7354,22.6594,22.7016,329000.0
2014-04-17 10:00:00,26.89,27.0,26.84,27.0,188500.0,22.7016,22.7945,22.6594,22.7945,188500.0
2014-04-17 10:30:00,27.0,27.03,26.98,27.01,197500.0,22.7945,22.8198,22.7776,22.803,197500.0
2014-04-17 11:00:00,27.02,27.02,26.96,26.99,158500.0,22.8114,22.8114,22.7607,22.7861,158500.0
2014-04-17 11:30:00,26.99,26.99,26.94,26.94,70500.0,22.7861,22.7861,22.7439,22.7439,70500.0
2014-04-17 12:00:00,26.94,26.97,26.89,26.92,91500.0,22.7439,22.7692,22.7016,22.727,91500.0
2014-04-17 12:30:00,26.92,26.95,26.89,26.94,129000.0,22.727,22.7523,22.7016,22.7439,129000.0
2014-04-17 13:00:00,26.93,27.0,26.93,26.95,146000.0,22.7354,22.7945,22.7354,22.7523,146000.0
2014-04-17 13:30:00,26.97,27.0,26.95,26.99,115000.0,22.7692,22.7945,22.7523,22.7861,115000.0
2014-04-17 14:00:00,26.99,27.03,26.98,27.02,60000.0,22.7861,22.8198,22.7776,22.8114,60000.0
2014-04-17 14:30:00,27.02,27.02,26.97,26.99,98000.0,22.8114,22.8114,22.7692,22.7861,98000.0
2014-04-17 15:00:00,26.99,27.03,26.97,27.02,134500.0,22.7861,22.8198,22.7692,22.8114,134500.0
2014-04-17 15:30:00,27.02,27.02,26.96,26.96,189500.0,22.8114,22.8114,22.7607,22.7607,189500.0
2014-04-21 09:30:00,26.98,27.03,26.92,27.03,495000.0,22.7776,22.8198,22.727,22.8198,495000.0
2014-04-21 10:00:00,27.03,27.07,26.98,26.98,185000.0,22.8198,22.8536,22.7776,22.7776,185000.0
2014-04-21 10:30:00,26.96,26.96,26.89,26.93,201000.0,22.7607,22.7607,22.7016,22.7354,201000.0
2014-04-21 11:00:00,26.95,27.03,26.93,27.0,143000.0,22.7523,22.8198,22.7354,22.7945,143000.0
2014-04-21 11:30:00,27.01,27.03,26.99,27.03,61500.0,22.803,22.8198,22.7861,22.8198,61500.0
2014-04-21 12:00:00,27.03,27.04,26.99,27.01,63000.0,22.8198,22.8283,22.7861,22.803,63000.0
2014-04-21 12:30:00,27.01,27.01,26.97,27.0,43500.0,22.803,22.803,22.7692,22.7945,43500.0
2014-04-21 13:00:00,27.0,27.01,26.99,26.99,89000.0,22.7945,22.803,22.7861,22.7861,89000.0
2014-04-21 13:30:00,27.0,27.01,26.98,27.0,52000.0,22.7945,22.803,22.7776,22.7945,52000.0
2014-04-21 14:00:00,27.01,27.02,26.99,27.01,418000.0,22.803,22.8114,22.7861,22.803,418000.0
2014-04-21 14:30:00,27.01,27.04,27.01,27.03,119000.0,22.803,22.8283,22.803,22.8198,119000.0
2014-04-21 15:00:00,27.03,27.04,26.98,27.0,177500.0,22.8198,22.8283,22.7776,22.7945,177500.0
2014-04-21 15:30:00,27.0,27.04,26.99,27.04,164000.0,22.7945,22.8283,22.7861,22.8283,164000.0
2014-04-22 09:30:00,27.09,27.15,27.06,27.14,200500.0,22.8705,22.9211,22.8452,22.9127,200500.0
2014-04-22 10:00:00,27.14,27.19,27.12,27.16,174000.0,22.9127,22.9549,22.8958,22.9296,174000.0
2014-04-22 10:30:00,27.16,27.18,27.13,27.16,174500.0,22.9296,22.9465,22.9043,22.9296,174500.0
2014-04-22 11:00:00,27.16,27.23,27.16,27.23,234500.0,22.9296,22.9887,22.9296,22.9887,234500.0
2014-04-22 11:30:00,27.23,27.25,27.22,27.23,139000.0,22.9887,23.0056,22.9802,22.9887,139000.0
2014-04-22 12:00:00,27.23,27.28,27.23,27.27,125000.0,22.9887,23.0309,22.9887,23.0225,125000.0
2014-04-22 12:30:00,27.28,27.28,27.26,27.28,64000.0,23.0309,23.0309,23.014,23.0309,64000.0
2014-04-22 13:00:00,27.28,27.29,27.26,27.28,385000.0,23.0309,23.0393,23.014,23.0309,385000.0
2014-04-22 13:30:00,27.29,27.31,27.28,27.29,109500.0,23.0393,23.0562,23.0309,23.0393,109500.0
2014-04-22 14:00:00,27.29,27.3,27.27,27.27,71500.0,23.0393,23.0478,23.0225,23.0225,71500.0
2014-04-22 14:30:00,27.28,27.3,27.27,27.29,150000.0,23.0309,23.0478,23.0225,23.0393,150000.0
2014-04-22 15:00:00,27.28,27.29,27.25,27.25,106000.0,23.0309,23.0393,23.0056,23.0056,106000.0
2014-04-22 15:30:00,27.25,27.26,27.23,27.23,344500.0,23.0056,23.014,22.9887,22.9887,344500.0
2014-04-23 09:30:00,27.25,27.32,27.22,27.25,141000.0,23.0056,23.0647,22.9802,23.0056,141000.0
2014-04-23 10:00:00,27.25,27.28,27.16,27.27,140500.0,23.0056,23.0309,22.9296,23.0225,140500.0
2014-04-23 10:30:00,27.28,27.32,27.25,27.26,228500.0,23.0309,23.0647,23.0056,23.014,228500.0
2014-04-23 11:00:00,27.28,27.28,27.2,27.22,104500.0,23.0309,23.0309,22.9634,22.9802,104500.0
2014-04-23 11:30:00,27.23,27.28,27.23,27.28,124500.0,22.9887,23.0309,22.9887,23.0309,124500.0
2014-04-23 12:00:00,27.27,27.27,27.22,27.24,108500.0,23.0225,23.0225,22.9802,22.9971,108500.0
2014-04-23 12:30:00,27.24,27.27,27.24,27.25,82500.0,22.9971,23.0225,22.9971,23.0056,82500.0
2014-04-23 13:00:00,27.25,27.27,27.22,27.27,74000.0,23.0056,23.0225,22.9802,23.0225,74000.0
2014-04-23 13:30:00,27.27,27.27,27.21,27.23,237000.0,23.0225,23.0225,22.9718,22.9887,237000.0
2014-04-23 14:00:00,27.22,27.23,27.19,27.22,163500.0,22.9802,22.9887,22.9549,22.9802,163500.0
2014-04-23 14:30:00,27.23,27.23,27.19,27.21,119500.0,22.9887,22.9887,22.9549,22.9718,119500.0
2014-04-23 15:00:00,27.21,27.24,27.2,27.22,113000.0,22.9718,22.9971,22.9634,22.9802,113000.0
2014-04-23 15:30:00,27.22,27.23,27.19,27.19,334500.0,22.9802,22.9887,22.9549,22.9549,334500.0
2014-04-24 09:30:00,27.31,27.31,27.01,27.08,182000.0,23.0562,23.0562,22.803,22.862,182000.0
2014-04-24 10:00:00,27.08,27.15,26.99,27.15,236000.0,22.862,22.9211,22.7861,22.9211,236000.0
2014-04-24 10:30:00,27.16,27.19,27.11,27.14,94000.0,22.9296,22.9549,22.8874,22.9127,94000.0
2014-04-24 11:00:00,27.13,27.28,27.11,27.26,116500.0,22.9043,23.0309,22.8874,23.014,116500.0
2014-04-24 11:30:00,27.26,27.3,27.23,27.27,86500.0,23.014,23.0478,22.9887,23.0225,86500.0
2014-04-24 12:00:00,27.27,27.28,27.25,27.26,95500.0,23.0225,23.0309,23.0056,23.014,95500.0
2014-04-24 12:30:00,27.26,27.3,27.24,27.29,89500.0,23.014,23.0478,22.9971,23.0393,89500.0
2014-04-24 13:00:00,27.3,27.3,27.27,27.27,58500.0,23.0478,23.0478,23.0225,23.0225,58500.0
2014-04-24 13:30:00,27.25,27.26,27.15,27.16,394500.0,23.0056,23.014,22.9211,22.9296,394500.0
2014-04-24 14:00:00,27.16,27.21,27.16,27.18,177500.0,22.9296,22.9718,22.9296,22.9465,177500.0
2014-04-24 14:30:00,27.18,27.21,27.16,27.18,437500.0,22.9465,22.9718,22.9296,22.9465,437500.0
2014-04-24 15:00:00,27.19,27.22,27.18,27.19,164500.0,22.9549,22.9802,22.9465,22.9549,164500.0
2014-04-24 15:30:00,27.19,27.21,27.17,27.21,365000.0,22.9549,22.9718,22.938,22.9718,365000.0
2014-04-25 09:30:00,27.13,27.14,27.04,27.06,144500.0,22.9043,22.9127,22.8283,22.8452,144500.0
2014-04-25 10:00:00,27.04,27.11,27.01,27.07,405000.0,22.8283,22.8874,22.803,22.8536,405000.0
2014-04-25 10:30:00,27.04,27.04,26.95,26.95,92000.0,22.8283,22.8283,22.7523,22.7523,92000.0
2014-04-25 11:00:00,26.95,27.01,26.9,27.0,237500.0,22.7523,22.803,22.7101,22.7945,237500.0
2014-04-25 11:30:00,27.01,27.02,26.94,26.98,562000.0,22.803,22.8114,22.7439,22.7776,562000.0
2014-04-25 12:00:00,26.97,26.99,26.95,26.96,74000.0,22.7692,22.7861,22.7523,22.7607,74000.0
2014-04-25 12:30:00,26.96,26.97,26.93,26.93,45000.0,22.7607,22.7692,22.7354,22.7354,45000.0
2014-04-25 13:00:00,26.93,26.93,26.88,26.91,130000.0,22.7354,22.7354,22.6932,22.7185,130000.0
2014-04-25 13:30:00,26.91,26.93,26.86,26.91,64500.0,22.7185,22.7354,22.6763,22.7185,64500.0
2014-04-25 14:00:00,26.92,26.92,26.85,26.86,137000.0,22.727,22.727,22.6679,22.6763,137000.0
2014-04-25 14:30:00,26.86,26.91,26.85,26.87,94500.0,22.6763,22.7185,22.6679,22.6848,94500.0
2014-04-25 15:00:00,26.87,26.9,26.86,26.9,88500.0,22.6848,22.7101,22.6763,22.7101,88500.0
2014-04-25 15:30:00,26.9,26.92,26.88,26.89,461000.0,22.7101,22.727,22.6932,22.7016,461000.0
2014-04-28 09:30:00,27.01,27.03,26.82,26.93,388500.0,22.803,22.8198,22.6425,22.7354,388500.0
2014-04-28 10:00:00,26.94,27.07,26.92,27.03,151000.0,22.7439,22.8536,22.727,22.8198,151000.0
2014-04-28 10:30:00,27.03,27.05,26.93,26.93,152500.0,22.8198,22.8367,22.7354,22.7354,152500.0
2014-04-28 11:00:00,26.93,26.97,26.78,26.79,158500.0,22.7354,22.7692,22.6088,22.6172,158500.0
2014-04-28 11:30:00,26.78,26.84,26.7,26.71,249500.0,22.6088,22.6594,22.5412,22.5497,249500.0
2014-04-28 12:00:00,26.7,26.75,26.68,26.72,152500.0,22.5412,22.5834,22.5244,22.5581,152500.0
2014-04-28 12:30:00,26.73,26.74,26.67,26.68,107500.0,22.5666,22.575,22.5159,22.5244,107500.0
2014-04-28 13:00:00,26.68,26.68,26.49,26.53,260500.0,22.5244,22.5244,22.3639,22.3977,260500.0
2014-04-28 13:30:00,26.53,26.6,26.5,26.57,180500.0,22.3977,22.4568,22.3724,22.4315,180500.0
2014-04-28 14:00:00,26.56,26.66,26.52,26.65,178000.0,22.423,22.5075,22.3893,22.499,178000.0
2014-04-28 14:30:00,26.66,26.72,26.63,26.66,357000.0,22.5075,22.5581,22.4821,22.5075,357000.0
2014-04-28 15:00:00,26.67,26.87,26.66,26.82,269500.0,22.5159,22.6848,22.5075,22.6425,269500.0
2014-04-28 15:30:00,26.82,26.86,26.78,26.8,444000.0,22.6425,22.6763,22.6088,22.6257,444000.0
2014-04-29 09:30:00,26.9,27.0,26.88,26.95,146000.0,22.7101,22.7945,22.6932,22.7523,146000.0
2014-04-29 10:00:00,26.94,26.99,26.82,26.83,138500.0,22.7439,22.7861,22.6425,22.651,138500.0
2014-04-29 10:30:00,26.82,26.93,26.82,26.9,166500.0,22.6425,22.7354,22.6425,22.7101,166500.0
2014-04-29 11:00:00,26.9,26.94,26.87,26.94,131500.0,22.7101,22.7439,22.6848,22.7439,131500.0
2014-04-29 11:30:00,26.94,26.95,26.9,26.92,122000.0,22.7439,22.7523,22.7101,22.727,122000.0
2014-04-29 12:00:00,26.93,26.95,26.9,26.92,75000.0,22.7354,22.7523,22.7101,22.727,75000.0
2014-04-29 12:30:00,26.93,26.97,26.92,26.95,103500.0,22.7354,22.7692,22.727,22.7523,103500.0
2014-04-29 13:00:00,26.96,26.96,26.9,26.9,159500.0,22.7607,22.7607,22.7101,22.7101,159500.0
2014-04-29 13:30:00,26.9,26.95,26.88,26.94,119000.0,22.7101,22.7523,22.6932,22.7439,119000.0
2014-04-29 14:00:00,26.94,26.95,26.92,26.92,142000.0,22.7439,22.7523,22.727,22.727,142000.0
2014-04-29 14:30:00,26.93,26.94,26.92,26.93,126500.0,22.7354,22.7439,22.727,22.7354,126500.0
2014-04-29 15:00:00,26.93,26.94,26.91,26.94,97500.0,22.7354,22.7439,22.7185,22.7439,97500.0
2014-04-29 15:30:00,26.93,26.94,26.89,26.91,337500.0,22.7354,22.7439,22.7016,22.7185,337500.0
2014-04-30 09:30:00,26.87,26.87,26.77,26.8,171000.0,22.6848,22.6848,22.6003,22.6257,171000.0
2014-04-30 10:00:00,26.8,26.89,26.76,26.88,67500.0,22.6257,22.7016,22.5919,22.6932,67500.0
2014-04-30 10:30:00,26.88,26.95,26.85,26.92,118500.0,22.6932,22.7523,22.6679,22.727,118500.0
2014-04-30 11:00:00,26.92,26.92,26.82,26.84,141000.0,22.727,22.727,22.6425,22.6594,141000.0
2014-04-30 11:30:00,26.84,26.88,26.83,26.87,228500.0,22.6594,22.6932,22.651,22.6848,228500.0
2014-04-30 12:00:00,26.87,26.9,26.86,26.88,192500.0,22.6848,22.7101,22.6763,22.6932,192500.0
2014-04-30 12:30:00,26.89,26.92,26.88,26.92,63000.0,22.7016,22.727,22.6932,22.727,63000.0
2014-04-30 13:00:00,26.92,26.93,26.9,26.92,51500.0,22.727,22.7354,22.7101,22.727,51500.0
2014-04-30 13:30:00,26.92,26.92,26.9,26.91,113000.0,22.727,22.727,22.7101,22.7185,113000.0
2014-04-30 14:00:00,26.92,26.98,26.87,26.96,155500.0,22.727,22.7776,22.6848,22.7607,155500.0
2014-04-30 14:30:00,26.96,27.07,26.95,27.05,157000.0,22.7607,22.8536,22.7523,22.8367,157000.0
2014-04-30 15:00:00,27.05,27.06,26.97,27.04,193500.0,22.8367,22.8452,22.7692,22.8283,193500.0
2014-04-30 15:30:00,27.04,27.07,27.01,27.07,665500.0,22.8283,22.8536,22.803,22.8536,665500.0
2014-05-01 09:30:00,27.04,27.09,26.97,26.97,294000.0,22.8283,22.8705,22.7692,22.7692,294000.0
2014-05-01 10:00:00,26.98,27.04,26.94,27.03,123500.0,22.7776,22.8283,22.7439,22.8198,123500.0
2014-05-01 10:30:00,27.03,27.16,27.03,27.15,124500.0,22.8198,22.9296,22.8198,22.9211,124500.0
2014-05-01 11:00:00,27.15,27.19,27.12,27.18,263500.0,22.9211,22.9549,22.8958,22.9465,263500.0
2014-05-01 11:30:00,27.18,27.27,27.18,27.22,348000.0,22.9465,23.0225,22.9465,22.9802,348000.0
2014-05-01 12:00:00,27.22,27.26,27.21,27.26,115000.0,22.9802,23.014,22.9718,23.014,115000.0
2014-05-01 12:30:00,27.25,27.26,27.18,27.2,62500.0,23.0056,23.014,22.9465,22.9634,62500.0
2014-05-01 13:00:00,27.21,27.21,27.14,27.14,97000.0,22.9718,22.9718,22.9127,22.9127,97000.0
2014-05-01 13:30:00,27.14,27.15,27.02,27.03,111500.0,22.9127,22.9211,22.8114,22.8198,111500.0
2014-05-01 14:00:00,27.04,27.11,27.04,27.11,142000.0,22.8283,22.8874,22.8283,22.8874,142000.0
2014-05-01 14:30:00,27.11,27.11,27.02,27.03,121500.0,22.8874,22.8874,22.8114,22.8198,121500.0
2014-05-01 15:00:00,27.03,27.07,27.0,27.04,108000.0,22.8198,22.8536,22.7945,22.8283,108000.0
2014-05-01 15:30:00,27.04,27.12,27.03,27.11,514500.0,22.8283,22.8958,22.8198,22.8874,514500.0
2014-05-02 09:30:00,27.12,27.24,27.06,27.19,305000.0,22.8958,22.9971,22.8452,22.9549,305000.0
2014-05-02 10:00:00,27.21,27.35,27.2,27.31,244500.0,22.9718,23.09,22.9634,23.0562,244500.0
2014-05-02 10:30:00,27.32,27.38,27.16,27.23,233500.0,23.0647,23.1153,22.9296,22.9887,233500.0
2014-05-02 11:00:00,27.22,27.27,27.19,27.2,137000.0,22.9802,23.0225,22.9549,22.9634,137000.0
2014-05-02 11:30:00,27.21,27.26,27.2,27.24,95000.0,22.9718,23.014,22.9634,22.9971,95000.0
2014-05-02 12:00:00,27.25,27.26,27.22,27.23,108000.0,23.0056,23.014,22.9802,22.9887,108000.0
2014-05-02 12:30:00,27.23,27.26,27.23,27.25,73500.0,22.9887,23.014,22.9887,23.0056,73500.0
2014-05-02 13:00:00,27.25,27.25,27.16,27.16,315500.0,23.0056,23.0056,22.9296,22.9296,315500.0
2014-05-02 13:30:00,27.16,27.2,27.15,27.16,121000.0,22.9296,22.9634,22.9211,22.9296,121000.0
2014-05-02 14:00:00,27.16,27.2,27.14,27.17,152500.0,22.9296,22.9634,22.9127,22.938,152500.0
2014-05-02 14:30:00,27.18,27.2,27.17,27.18,61000.0,22.9465,22.9634,22.938,22.9465,61000.0
2014-05-02 15:00:00,27.18,27.21,27.16,27.16,61500.0,22.9465,22.9718,22.9296,22.9296,61500.0
2014-05-02 15:30:00,27.16,27.19,27.14,27.18,308500.0,22.9296,22.9549,22.9127,22.9465,308500.0
2014-05-05 09:30:00,27.02,27.06,26.87,27.04,482000.0,22.8114,22.8452,22.6848,22.8283,482000.0
2014-05-05 10:00:00,27.08,27.15,27.02,27.09,220000.0,22.862,22.9211,22.8114,22.8705,220000.0
2014-05-05 10:30:00,27.09,27.25,27.09,27.19,371000.0,22.8705,23.0056,22.8705,22.9549,371000.0
2014-05-05 11:00:00,27.19,27.19,27.14,27.17,141000.0,22.9549,22.9549,22.9127,22.938,141000.0
2014-05-05 11:30:00,27.18,27.21,27.16,27.19,60500.0,22.9465,22.9718,22.9296,22.9549,60500.0
2014-05-05 12:00:00,27.2,27.21,27.16,27.2,128500.0,22.9634,22.9718,22.9296,22.9634,128500.0
2014-05-05 12:30:00,27.2,27.2,27.15,27.15,118500.0,22.9634,22.9634,22.9211,22.9211,118500.0
2014-05-05 13:00:00,27.15,27.16,27.12,27.12,522500.0,22.9211,22.9296,22.8958,22.8958,522500.0
2014-05-05 13:30:00,27.13,27.16,27.13,27.14,103000.0,22.9043,22.9296,22.9043,22.9127,103000.0
2014-05-05 14:00:00,27.15,27.18,27.15,27.17,81500.0,22.9211,22.9465,22.9211,22.938,81500.0
2014-05-05 14:30:00,27.16,27.22,27.16,27.21,228500.0,22.9296,22.9802,22.9296,22.9718,228500.0
2014-05-05 15:00:00,27.21,27.21,27.17,27.19,166000.0,22.9718,22.9718,22.938,22.9549,166000.0
2014-05-05 15:30:00,27.19,27.2,27.16,27.18,530500.0,22.9549,22.9634,22.9296,22.9465,530500.0
2014-05-06 09:30:00,27.12,27.12,26.99,27.1,169000.0,22.8958,22.8958,22.7861,22.8789,169000.0
2014-05-06 10:00:00,27.1,27.16,27.04,27.15,339000.0,22.8789,22.9296,22.8283,22.9211,339000.0
2014-05-06 10:30:00,27.16,27.19,27.07,27.07,123000.0,22.9296,22.9549,22.8536,22.8536,123000.0
2014-05-06 11:00:00,27.07,27.13,27.06,27.11,115000.0,22.8536,22.9043,22.8452,22.8874,115000.0
2014-05-06 11:30:00,27.1,27.14,27.09,27.14,93000.0,22.8789,22.9127,22.8705,22.9127,93000.0
2014-05-06 12:00:00,27.14,27.14,27.08,27.11,75500.0,22.9127,22.9127,22.862,22.8874,75500.0
2014-05-06 12:30:00,27.1,27.12,27.09,27.1,57500.0,22.8789,22.8958,22.8705,22.8789,57500.0
2014-05-06 13:00:00,27.1,27.11,27.04,27.05,114500.0,22.8789,22.8874,22.8283,22.8367,114500.0
2014-05-06 13:30:00,27.05,27.07,26.97,26.98,142000.0,22.8367,22.8536,22.7692,22.7776,142000.0
2014-05-06 14:00:00,26.98,27.01,26.94,26.97,206000.0,22.7776,22.803,22.7439,22.7692,206000.0
2014-05-06 14:30:00,26.96,27.0,26.96,26.97,110000.0,22.7607,22.7945,22.7607,22.7692,110000.0
2014-05-06 15:00:00,26.96,27.02,26.95,27.0,516500.0,22.7607,22.8114,22.7523,22.7945,516500.0
2014-05-06 15:30:00,27.0,27.01,26.96,26.97,442500.0,22.7945,22.803,22.7607,22.7692,442500.0
2014-05-07 09:30:00,27.06,27.09,26.91,26.92,244000.0,22.8452,22.8705,22.7185,22.727,244000.0
2014-05-07 10:00:00,26.92,26.96,26.72,26.79,188500.0,22.727,22.7607,22.5581,22.6172,188500.0
2014-05-07 10:30:00,26.79,26.91,26.78,26.85,327000.0,22.6172,22.7185,22.6088,22.6679,327000.0
2014-05-07 11:00:00,26.85,26.89,26.8,26.81,140000.0,22.6679,22.7016,22.6257,22.6341,140000.0
2014-05-07 11:30:00,26.84,27.0,26.82,26.97,198000.0,22.6594,22.7945,22.6425,22.7692,198000.0
2014-05-07 12:00:00,26.95,26.98,26.91,26.94,86000.0,22.7523,22.7776,22.7185,22.7439,86000.0
2014-05-07 12:30:00,26.95,26.96,26.88,26.89,172000.0,22.7523,22.7607,22.6932,22.7016,172000.0
2014-05-07 13:00:00,26.89,26.94,26.86,26.92,132500.0,22.7016,22.7439,22.6763,22.727,132500.0
2014-05-07 13:30:00,26.92,26.97,26.87,26.87,116500.0,22.727,22.7692,22.6848,22.6848,116500.0
2014-05-07 14:00:00,26.86,26.99,26.86,26.99,252000.0,22.6763,22.7861,22.6763,22.7861,252000.0
2014-05-07 14:30:00,26.99,27.02,26.96,26.99,124500.0,22.7861,22.8114,22.7607,22.7861,124500.0
2014-05-07 15:00:00,26.99,26.99,26.94,26.97,187500.0,22.7861,22.7861,22.7439,22.7692,187500.0
2014-05-07 15:30:00,26.97,27.11,26.97,27.1,486500.0,22.7692,22.8874,22.7692,22.8789,486500.0
2014-05-08 09:30:00,27.06,27.29,27.0,27.25,308500.0,22.8452,23.0393,22.7945,23.0056,308500.0
2014-05-08 10:00:00,27.26,27.36,27.26,27.28,164500.0,23.014,23.0984,23.014,23.0309,164500.0
2014-05-08 10:30:00,27.28,27.31,27.24,27.27,73000.0,23.0309,23.0562,22.9971,23.0225,73000.0
2014-05-08 11:00:00,27.25,27.32,27.25,27.28,87500.0,23.0056,23.0647,23.0056,23.0309,87500.0
2014-05-08 11:30:00,27.29,27.33,27.29,27.3,110000.0,23.0393,23.0731,23.0393,23.0478,110000.0
2014-05-08 12:00:00,27.3,27.31,27.26,27.29,64000.0,23.0478,23.0562,23.014,23.0393,64000.0
2014-05-08 12:30:00,27.3,27.3,27.18,27.22,112000.0,23.0478,23.0478,22.9465,22.9802,112000.0
2014-05-08 13:00:00,27.2,27.22,27.13,27.16,111500.0,22.9634,22.9802,22.9043,22.9296,111500.0
2014-05-08 13:30:00,27.16,27.19,27.11,27.13,105000.0,22.9296,22.9549,22.8874,22.9043,105000.0
2014-05-08 14:00:00,27.13,27.13,27.04,27.11,160000.0,22.9043,22.9043,22.8283,22.8874,160000.0
2014-05-08 14:30:00,27.1,27.11,26.96,26.98,185500.0,22.8789,22.8874,22.7607,22.7776,185500.0
2014-05-08 15:00:00,26.98,27.01,26.91,27.01,164000.0,22.7776,22.803,22.7185,22.803,164000.0
2014-05-08 15:30:00,27.0,27.01,26.95,26.96,553000.0,22.7945,22.803,22.7523,22.7607,553000.0
2014-05-09 09:30:00,26.93,26.96,26.8,26.85,178000.0,22.7354,22.7607,22.6257,22.6679,178000.0
2014-05-09 10:00:00,26.82,26.97,26.81,26.92,141000.0,22.6425,22.7692,22.6341,22.727,141000.0
2014-05-09 10:30:00,26.92,26.93,26.86,26.87,133000.0,22.727,22.7354,22.6763,22.6848,133000.0
2014-05-09 11:00:00,26.86,26.87,26.79,26.86,144000.0,22.6763,22.6848,22.6172,22.6763,144000.0
2014-05-09 11:30:00,26.87,26.93,26.86,26.89,256000.0,22.6848,22.7354,22.6763,22.7016,256000.0
2014-05-09 12:00:00,26.89,26.92,26.86,26.9,38500.0,22.7016,22.727,22.6763,22.7101,38500.0
2014-05-09 12:30:00,26.9,27.02,26.9,26.98,209000.0,22.7101,22.8114,22.7101,22.7776,209000.0
2014-05-09 13:00:00,26.99,27.0,26.97,26.98,36000.0,22.7861,22.7945,22.7692,22.7776,36000.0
2014-05-09 13:30:00,26.98,27.0,26.93,26.94,159000.0,22.7776,22.7945,22.7354,22.7439,159000.0
2014-05-09 14:00:00,26.94,26.97,26.9,26.92,130500.0,22.7439,22.7692,22.7101,22.727,130500.0
2014-05-09 14:30:00,26.92,26.99,26.92,26.98,109500.0,22.727,22.7861,22.727,22.7776,109500.0
2014-05-09 15:00:00,26.98,27.01,26.95,26.97,155500.0,22.7776,22.803,22.7523,22.7692,155500.0
2014-05-09 15:30:00,26.97,27.04,26.96,27.04,310500.0,22.7692,22.8283,22.7607,22.8283,310500.0
2014-05-12 09:30:00,27.14,27.35,27.14,27.34,230500.0,22.9127,23.09,22.9127,23.0816,230500.0
2014-05-12 10:00:00,27.35,27.45,27.35,27.41,210000.0,23.09,23.1744,23.09,23.1406,210000.0
2014-05-12 10:30:00,27.41,27.45,27.38,27.4,136500.0,23.1406,23.1744,23.1153,23.1322,136500.0
2014-05-12 11:00:00,27.41,27.44,27.4,27.42,117000.0,23.1406,23.166,23.1322,23.1491,117000.0
2014-05-12 11:30:00,27.42,27.45,27.4,27.4,222000.0,23.1491,23.1744,23.1322,23.1322,222000.0
2014-05-12 12:00:00,27.4,27.44,27.39,27.41,76500.0,23.1322,23.166,23.1238,23.1406,76500.0
2014-05-12 12:30:00,27.41,27.41,27.37,27.38,43500.0,23.1406,23.1406,23.1069,23.1153,43500.0
2014-05-12 13:00:00,27.38,27.41,27.38,27.41,57000.0,23.1153,23.1406,23.1153,23.1406,57000.0
2014-05-12 13:30:00,27.41,27.44,27.4,27.42,44000.0,23.1406,23.166,23.1322,23.1491,44000.0
2014-05-12 14:00:00,27.42,27.45,27.4,27.44,49000.0,23.1491,23.1744,23.1322,23.166,49000.0
2014-05-12 14:30:00,27.43,27.47,27.43,27.47,120000.0,23.1575,23.1913,23.1575,23.1913,120000.0
2014-05-12 15:00:00,27.48,27.48,27.44,27.45,68500.0,23.1997,23.1997,23.166,23.1744,68500.0
2014-05-12 15:30:00,27.44,27.47,27.44,27.44,205000.0,23.166,23.1913,23.166,23.166,205000.0
2014-05-13 09:30:00,27.46,27.53,27.42,27.43,137500.0,23.1829,23.242,23.1491,23.1575,137500.0
2014-05-13 10:00:00,27.45,27.49,27.44,27.47,93500.0,23.1744,23.2082,23.166,23.1913,93500.0
2014-05-13 10:30:00,27.47,27.52,27.46,27.46,52500.0,23.1913,23.2335,23.1829,23.1829,52500.0
2014-05-13 11:00:00,27.47,27.48,27.4,27.43,106500.0,23.1913,23.1997,23.1322,23.1575,106500.0
2014-05-13 11:30:00,27.43,27.43,27.33,27.35,214000.0,23.1575,23.1575,23.0731,23.09,214000.0
2014-05-13 12:00:00,27.34,27.36,27.33,27.35,99500.0,23.0816,23.0984,23.0731,23.09,99500.0
2014-05-13 12:30:00,27.34,27.38,27.33,27.36,79500.0,23.0816,23.1153,23.0731,23.0984,79500.0
2014-05-13 13:00:00,27.36,27.38,27.35,27.37,83000.0,23.0984,23.1153,23.09,23.1069,83000.0
2014-05-13 13:30:00,27.37,27.37,27.32,27.33,109000.0,23.1069,23.1069,23.0647,23.0731,109000.0
2014-05-13 14:00:00,27.34,27.37,27.33,27.34,91000.0,23.0816,23.1069,23.0731,23.0816,91000.0
2014-05-13 14:30:00,27.36,27.39,27.35,27.36,76500.0,23.0984,23.1238,23.09,23.0984,76500.0
2014-05-13 15:00:00,27.36,27.36,27.32,27.34,66500.0,23.0984,23.0984,23.0647,23.0816,66500.0
2014-05-13 15:30:00,27.34,27.35,27.31,27.33,305000.0,23.0816,23.09,23.0562,23.0731,305000.0
2014-05-14 09:30:00,27.27,27.28,27.19,27.27,515500.0,23.0225,23.0309,22.9549,23.0225,515500.0
2014-05-14 10:00:00,27.27,27.32,27.17,27.24,274500.0,23.0225,23.0647,22.938,22.9971,274500.0
2014-05-14 10:30:00,27.24,27.28,27.19,27.2,136500.0,22.9971,23.0309,22.9549,22.9634,136500.0
2014-05-14 11:00:00,27.21,27.23,27.19,27.22,165000.0,22.9718,22.9887,22.9549,22.9802,165000.0
2014-05-14 11:30:00,27.22,27.25,27.2,27.21,85000.0,22.9802,23.0056,22.9634,22.9718,85000.0
2014-05-14 12:00:00,27.19,27.24,27.19,27.22,71000.0,22.9549,22.9971,22.9549,22.9802,71000.0
2014-05-14 12:30:00,27.21,27.25,27.21,27.23,51500.0,22.9718,23.0056,22.9718,22.9887,51500.0
2014-05-14 13:00:00,27.23,27.26,27.23,27.24,52000.0,22.9887,23.014,22.9887,22.9971,52000.0
2014-05-14 13:30:00,27.23,27.24,27.22,27.23,49000.0,22.9887,22.9971,22.9802,22.9887,49000.0
2014-05-14 14:00:00,27.23,27.24,27.21,27.23,61000.0,22.9887,22.9971,22.9718,22.9887,61000.0
2014-05-14 14:30:00,27.23,27.23,27.13,27.14,149500.0,22.9887,22.9887,22.9043,22.9127,149500.0
2014-05-14 15:00:00,27.13,27.15,27.11,27.14,96500.0,22.9043,22.9211,22.8874,22.9127,96500.0
2014-05-14 15:30:00,27.14,27.14,27.07,27.11,284500.0,22.9127,22.9127,22.8536,22.8874,284500.0
2014-05-15 09:30:00,26.98,27.0,26.71,26.76,290000.0,22.7776,22.7945,22.5497,22.5919,290000.0
2014-05-15 10:00:00,26.76,26.76,26.59,26.67,248000.0,22.5919,22.5919,22.4484,22.5159,248000.0
2014-05-15 10:30:00,26.67,26.73,26.62,26.7,369000.0,22.5159,22.5666,22.4737,22.5412,369000.0
2014-05-15 11:00:00,26.7,26.71,26.6,26.61,168500.0,22.5412,22.5497,22.4568,22.4653,168500.0
2014-05-15 11:30:00,26.61,26.69,26.58,26.58,110000.0,22.4653,22.5328,22.4399,22.4399,110000.0
2014-05-15 12:00:00,26.58,26.63,26.58,26.63,446000.0,22.4399,22.4821,22.4399,22.4821,446000.0
2014-05-15 12:30:00,26.63,26.72,26.63,26.71,100500.0,22.4821,22.5581,22.4821,22.5497,100500.0
2014-05-15 13:00:00,26.71,26.72,26.69,26.71,163000.0,22.5497,22.5581,22.5328,22.5497,163000.0
2014-05-15 13:30:00,26.71,26.77,26.69,26.77,114000.0,22.5497,22.6003,22.5328,22.6003,114000.0
2014-05-15 14:00:00,26.77,26.84,26.75,26.79,170000.0,22.6003,22.6594,22.5834,22.6172,170000.0
2014-05-15 14:30:00,26.79,26.88,26.79,26.86,116000.0,22.6172,22.6932,22.6172,22.6763,116000.0
2014-05-15 15:00:00,26.86,26.87,26.81,26.82,112000.0,22.6763,22.6848,22.6341,22.6425,112000.0
2014-05-15 15:30:00,26.83,26.89,26.82,26.88,797000.0,22.651,22.7016,22.6425,22.6932,797000.0
2014-05-16 09:30:00,26.93,26.93,26.79,26.9,206000.0,22.7354,22.7354,22.6172,22.7101,206000.0
2014-05-16 10:00:00,26.89,26.9,26.75,26.76,134500.0,22.7016,22.7101,22.5834,22.5919,134500.0
2014-05-16 10:30:00,26.77,26.87,26.77,26.86,92500.0,22.6003,22.6848,22.6003,22.6763,92500.0
2014-05-16 11:00:00,26.85,26.93,26.84,26.9,170000.0,22.6679,22.7354,22.6594,22.7101,170000.0
2014-05-16 11:30:00,26.91,26.93,26.86,26.88,85000.0,22.7185,22.7354,22.6763,22.6932,85000.0
2014-05-16 12:00:00,26.88,26.89,26.85,26.86,33500.0,22.6932,22.7016,22.6679,22.6763,33500.0
2014-05-16 12:30:00,26.86,26.86,26.84,26.85,49000.0,22.6763,22.6763,22.6594,22.6679,49000.0
2014-05-16 13:00:00,26.84,26.86,26.81,26.84,74000.0,22.6594,22.6763,22.6341,22.6594,74000.0
2014-05-16 13:30:00,26.84,26.87,26.84,26.85,74000.0,22.6594,22.6848,22.6594,22.6679,74000.0
2014-05-16 14:00:00,26.84,26.86,26.83,26.86,225500.0,22.6594,22.6763,22.651,22.6763,225500.0
2014-05-16 14:30:00,26.86,26.94,26.86,26.94,111000.0,22.6763,22.7439,22.6763,22.7439,111000.0
2014-05-16 15:00:00,26.95,27.0,26.95,26.97,188500.0,22.7523,22.7945,22.7523,22.7692,188500.0
2014-05-16 15:30:00,26.97,27.02,26.97,27.01,183500.0,22.7692,22.8114,22.7692,22.803,183500.0
2014-05-19 09:30:00,26.95,27.14,26.94,27.12,169500.0,22.7523,22.9127,22.7439,22.8958,169500.0
2014-05-19 10:00:00,27.12,27.18,27.07,27.16,233500.0,22.8958,22.9465,22.8536,22.9296,233500.0
2014-05-19 10:30:00,27.16,27.18,27.14,27.18,86500.0,22.9296,22.9465,22.9127,22.9465,86500.0
2014-05-19 11:00:00,27.18,27.25,27.18,27.21,91500.0,22.9465,23.0056,22.9465,22.9718,91500.0
2014-05-19 11:30:00,27.21,27.22,27.19,27.19,67000.0,22.9718,22.9802,22.9549,22.9549,67000.0
2014-05-19 12:00:00,27.2,27.21,27.19,27.2,47500.0,22.9634,22.9718,22.9549,22.9634,47500.0
2014-05-19 12:30:00,27.16,27.17,27.13,27.14,64500.0,22.9296,22.938,22.9043,22.9127,64500.0
2014-05-19 13:00:00,27.14,27.16,27.14,27.14,51000.0,22.9127,22.9296,22.9127,22.9127,51000.0
2014-05-19 13:30:00,27.14,27.15,27.12,27.15,85000.0,22.9127,22.9211,22.8958,22.9211,85000.0
2014-05-19 14:00:00,27.16,27.18,27.14,27.16,86500.0,22.9296,22.9465,22.9127,22.9296,86500.0
2014-05-19 14:30:00,27.17,27.17,27.14,27.15,46000.0,22.938,22.938,22.9127,22.9211,46000.0
2014-05-19 15:00:00,27.15,27.15,27.12,27.15,115500.0,22.9211,22.9211,22.8958,22.9211,115500.0
2014-05-19 15:30:00,27.15,27.19,27.15,27.16,256000.0,22.9211,22.9549,22.9211,22.9296,256000.0
2014-05-20 09:30:00,27.11,27.11,26.91,26.91,264000.0,22.8874,22.8874,22.7185,22.7185,264000.0
2014-05-20 10:00:00,26.92,27.0,26.89,26.89,133000.0,22.727,22.7945,22.7016,22.7016,133000.0
2014-05-20 10:30:00,26.89,26.99,26.89,26.99,142000.0,22.7016,22.7861,22.7016,22.7861,142000.0
2014-05-20 11:00:00,26.97,26.98,26.93,26.93,83500.0,22.7692,22.7776,22.7354,22.7354,83500.0
2014-05-20 11:30:00,26.92,27.0,26.92,26.94,162000.0,22.727,22.7945,22.727,22.7439,162000.0
2014-05-20 12:00:00,26.93,26.94,26.83,26.85,178500.0,22.7354,22.7439,22.651,22.6679,178500.0
2014-05-20 12:30:00,26.86,26.87,26.82,26.86,83000.0,22.6763,22.6848,22.6425,22.6763,83000.0
2014-05-20 13:00:00,26.86,26.87,26.79,26.83,204000.0,22.6763,22.6848,22.6172,22.651,204000.0
2014-05-20 13:30:00,26.82,26.83,26.76,26.77,128500.0,22.6425,22.651,22.5919,22.6003,128500.0
2014-05-20 14:00:00,26.77,26.83,26.77,26.81,187000.0,22.6003,22.651,22.6003,22.6341,187000.0
2014-05-20 14:30:00,26.8,26.82,26.78,26.82,141000.0,22.6257,22.6425,22.6088,22.6425,141000.0
2014-05-20 15:00:00,26.82,26.87,26.82,26.86,110000.0,22.6425,22.6848,22.6425,22.6763,110000.0
2014-05-20 15:30:00,26.87,26.94,26.86,26.88,193500.0,22.6848,22.7439,22.6763,22.6932,193500.0
2014-05-21 09:30:00,26.95,27.09,26.95,27.04,175000.0,22.7523,22.8705,22.7523,22.8283,175000.0
2014-05-21 10:00:00,27.04,27.08,27.02,27.05,135500.0,22.8283,22.862,22.8114,22.8367,135500.0
2014-05-21 10:30:00,27.05,27.07,26.99,26.99,48000.0,22.8367,22.8536,22.7861,22.7861,48000.0
2014-05-21 11:00:00,26.99,27.01,26.92,26.92,170000.0,22.7861,22.803,22.727,22.727,170000.0
2014-05-21 11:30:00,26.94,26.95,26.85,26.89,118500.0,22.7439,22.7523,22.6679,22.7016,118500.0
2014-05-21 12:00:00,26.89,26.93,26.89,26.92,96500.0,22.7016,22.7354,22.7016,22.727,96500.0
2014-05-21 12:30:00,26.94,26.97,26.93,26.96,56000.0,22.7439,22.7692,22.7354,22.7607,56000.0
2014-05-21 13:00:00,26.97,27.01,26.97,26.99,60000.0,22.7692,22.803,22.7692,22.7861,60000.0
2014-05-21 13:30:00,26.99,27.0,26.97,26.99,98000.0,22.7861,22.7945,22.7692,22.7861,98000.0
2014-05-21 14:00:00,27.0,27.05,26.93,27.01,247000.0,22.7945,22.8367,22.7354,22.803,247000.0
2014-05-21 14:30:00,27.01,27.04,27.0,27.01,103500.0,22.803,22.8283,22.7945,22.803,103500.0
2014-05-21 15:00:00,27.01,27.07,27.0,27.05,126000.0,22.803,22.8536,22.7945,22.8367,126000.0
2014-05-21 15:30:00,27.06,27.06,27.01,27.02,206500.0,22.8452,22.8452,22.803,22.8114,206500.0
2014-05-22 09:30:00,27.06,27.2,27.01,27.15,221500.0,22.8452,22.9634,22.803,22.9211,221500.0
2014-05-22 10:00:00,27.15,27.18,27.07,27.14,122500.0,22.9211,22.9465,22.8536,22.9127,122500.0
2014-05-22 10:30:00,27.14,27.24,27.14,27.23,86500.0,22.9127,22.9971,22.9127,22.9887,86500.0
2014-05-22 11:00:00,27.23,27.25,27.2,27.25,71000.0,22.9887,23.0056,22.9634,23.0056,71000.0
2014-05-22 11:30:00,27.25,27.28,27.23,27.25,79500.0,23.0056,23.0309,22.9887,23.0056,79500.0
2014-05-22 12:00:00,27.24,27.25,27.2,27.22,29000.0,22.9971,23.0056,22.9634,22.9802,29000.0
2014-05-22 12:30:00,27.22,27.23,27.18,27.19,67500.0,22.9802,22.9887,22.9465,22.9549,67500.0
2014-05-22 13:00:00,27.19,27.22,27.19,27.21,38500.0,22.9549,22.9802,22.9549,22.9718,38500.0
2014-05-22 13:30:00,27.22,27.23,27.21,27.22,77000.0,22.9802,22.9887,22.9718,22.9802,77000.0
2014-05-22 14:00:00,27.22,27.23,27.21,27.23,57500.0,22.9802,22.9887,22.9718,22.9887,57500.0
2014-05-22 14:30:00,27.23,27.24,27.23,27.24,87500.0,22.9887,22.9971,22.9887,22.9971,87500.0
2014-05-22 15:00:00,27.24,27.24,27.2,27.21,69500.0,22.9971,22.9971,22.9634,22.9718,69500.0
2014-05-22 15:30:00,27.21,27.23,27.18,27.18,111000.0,22.9718,22.9887,22.9465,22.9465,111000.0
2014-05-23 09:30:00,27.18,27.22,27.16,27.21,194500.0,22.9465,22.9802,22.9296,22.9718,194500.0
2014-05-23 10:00:00,27.21,27.3,27.2,27.3,98000.0,22.9718,23.0478,22.9634,23.0478,98000.0
2014-05-23 10:30:00,27.3,27.32,27.28,27.29,88000.0,23.0478,23.0647,23.0309,23.0393,88000.0
2014-05-23 11:00:00,27.3,27.32,27.26,27.29,89000.0,23.0478,23.0647,23.014,23.0393,89000.0
2014-05-23 11:30:00,27.28,27.32,27.28,27.31,32000.0,23.0309,23.0647,23.0309,23.0562,32000.0
2014-05-23 12:00:00,27.31,27.34,27.31,27.32,72000.0,23.0562,23.0816,23.0562,23.0647,72000.0
2014-05-23 12:30:00,27.32,27.36,27.32,27.35,55500.0,23.0647,23.0984,23.0647,23.09,55500.0
2014-05-23 13:00:00,27.34,27.34,27.3,27.32,104500.0,23.0816,23.0816,23.0478,23.0647,104500.0
2014-05-23 13:30:00,27.32,27.34,27.31,27.33,72500.0,23.0647,23.0816,23.0562,23.0731,72500.0
2014-05-23 14:00:00,27.33,27.34,27.32,27.34,97500.0,23.0731,23.0816,23.0647,23.0816,97500.0
2014-05-23 14:30:00,27.33,27.35,27.33,27.34,184500.0,23.0731,23.09,23.0731,23.0816,184500.0
2014-05-23 15:00:00,27.34,27.38,27.34,27.38,71000.0,23.0816,23.1153,23.0816,23.1153,71000.0
2014-05-23 15:30:00,27.37,27.38,27.35,27.36,120000.0,23.1069,23.1153,23.09,23.0984,120000.0
2014-05-27 09:30:00,27.49,27.54,27.46,27.49,242000.0,23.2082,23.2504,23.1829,23.2082,242000.0
2014-05-27 10:00:00,27.5,27.57,27.5,27.56,99500.0,23.2166,23.2757,23.2166,23.2673,99500.0
2014-05-27 10:30:00,27.56,27.61,27.56,27.59,89000.0,23.2673,23.3095,23.2673,23.2926,89000.0
2014-05-27 11:00:00,27.59,27.59,27.52,27.53,747500.0,23.2926,23.2926,23.2335,23.242,747500.0
2014-05-27 11:30:00,27.53,27.54,27.5,27.52,59500.0,23.242,23.2504,23.2166,23.2335,59500.0
2014-05-27 12:00:00,27.51,27.53,27.47,27.47,82000.0,23.2251,23.242,23.1913,23.1913,82000.0
2014-05-27 12:30:00,27.48,27.51,27.48,27.5,54500.0,23.1997,23.2251,23.1997,23.2166,54500.0
2014-05-27 13:00:00,27.5,27.51,27.48,27.48,92500.0,23.2166,23.2251,23.1997,23.1997,92500.0
2014-05-27 13:30:00,27.48,27.52,27.46,27.51,56000.0,23.1997,23.2335,23.1829,23.2251,56000.0
2014-05-27 14:00:00,27.52,27.53,27.5,27.51,58000.0,23.2335,23.242,23.2166,23.2251,58000.0
2014-05-27 14:30:00,27.51,27.54,27.5,27.53,65000.0,23.2251,23.2504,23.2166,23.242,65000.0
2014-05-27 15:00:00,27.53,27.55,27.53,27.54,117500.0,23.242,23.2588,23.242,23.2504,117500.0
2014-05-27 15:30:00,27.54,27.56,27.53,27.54,231000.0,23.2504,23.2673,23.242,23.2504,231000.0
2014-05-28 09:30:00,27.54,27.55,27.4,27.41,395500.0,23.2504,23.2588,23.1322,23.1406,395500.0
2014-05-28 10:00:00,27.4,27.43,27.37,27.42,209500.0,23.1322,23.1575,23.1069,23.1491,209500.0
2014-05-28 10:30:00,27.42,27.43,27.36,27.4,208500.0,23.1491,23.1575,23.0984,23.1322,208500.0
2014-05-28 11:00:00,27.4,27.47,27.4,27.45,279500.0,23.1322,23.1913,23.1322,23.1744,279500.0
2014-05-28 11:30:00,27.45,27.49,27.45,27.48,93500.0,23.1744,23.2082,23.1744,23.1997,93500.0
2014-05-28 12:00:00,27.48,27.53,27.48,27.49,191500.0,23.1997,23.242,23.1997,23.2082,191500.0
2014-05-28 12:30:00,27.49,27.51,27.49,27.51,90500.0,23.2082,23.2251,23.2082,23.2251,90500.0
2014-05-28 13:00:00,27.51,27.53,27.5,27.51,101500.0,23.2251,23.242,23.2166,23.2251,101500.0
2014-05-28 13:30:00,27.52,27.54,27.5,27.53,92500.0,23.2335,23.2504,23.2166,23.242,92500.0
2014-05-28 14:00:00,27.52,27.53,27.5,27.51,100500.0,23.2335,23.242,23.2166,23.2251,100500.0
2014-05-28 14:30:00,27.5,27.53,27.49,27.52,102000.0,23.2166,23.242,23.2082,23.2335,102000.0
2014-05-28 15:00:00,27.51,27.54,27.51,27.52,110500.0,23.2251,23.2504,23.2251,23.2335,110500.0
2014-05-28 15:30:00,27.52,27.54,27.46,27.47,336500.0,23.2335,23.2504,23.1829,23.1913,336500.0
2014-05-29 09:30:00,27.56,27.59,27.51,27.55,255000.0,23.2673,23.2926,23.2251,23.2588,255000.0
2014-05-29 10:00:00,27.55,27.55,27.42,27.47,180000.0,23.2588,23.2588,23.1491,23.1913,180000.0
2014-05-29 10:30:00,27.46,27.54,27.45,27.54,151000.0,23.1829,23.2504,23.1744,23.2504,151000.0
2014-05-29 11:00:00,27.54,27.55,27.51,27.55,107000.0,23.2504,23.2588,23.2251,23.2588,107000.0
2014-05-29 11:30:00,27.55,27.57,27.52,27.52,188500.0,23.2588,23.2757,23.2335,23.2335,188500.0
2014-05-29 12:00:00,27.52,27.56,27.52,27.54,126000.0,23.2335,23.2673,23.2335,23.2504,126000.0
2014-05-29 12:30:00,27.53,27.54,27.53,27.54,76500.0,23.242,23.2504,23.242,23.2504,76500.0
2014-05-29 13:00:00,27.53,27.54,27.51,27.51,103000.0,23.242,23.2504,23.2251,23.2251,103000.0
2014-05-29 13:30:00,27.51,27.53,27.5,27.52,80500.0,23.2251,23.242,23.2166,23.2335,80500.0
2014-05-29 14:00:00,27.52,27.54,27.51,27.53,130500.0,23.2335,23.2504,23.2251,23.242,130500.0
2014-05-29 14:30:00,27.53,27.57,27.52,27.56,287500.0,23.242,23.2757,23.2335,23.2673,287500.0
2014-05-29 15:00:00,27.57,27.61,27.56,27.61,267500.0,23.2757,23.3095,23.2673,23.3095,267500.0
2014-05-29 15:30:00,27.61,27.61,27.58,27.59,441500.0,23.3095,23.3095,23.2842,23.2926,441500.0
2014-05-30 09:30:00,27.6,27.61,27.54,27.58,161000.0,23.3011,23.3095,23.2504,23.2842,161000.0
2014-05-30 10:00:00,27.57,27.64,27.56,27.59,108500.0,23.2757,23.3348,23.2673,23.2926,108500.0
2014-05-30 10:30:00,27.59,27.59,27.54,27.57,148000.0,23.2926,23.2926,23.2504,23.2757,148000.0
2014-05-30 11:00:00,27.58,27.6,27.57,27.57,344000.0,23.2842,23.3011,23.2757,23.2757,344000.0
2014-05-30 11:30:00,27.57,27.58,27.56,27.56,86000.0,23.2757,23.2842,23.2673,23.2673,86000.0
2014-05-30 12:00:00,27.55,27.56,27.52,27.54,93000.0,23.2588,23.2673,23.2335,23.2504,93000.0
2014-05-30 12:30:00,27.53,27.53,27.48,27.5,86000.0,23.242,23.242,23.1997,23.2166,86000.0
2014-05-30 13:00:00,27.49,27.52,27.48,27.5,70000.0,23.2082,23.2335,23.1997,23.2166,70000.0
2014-05-30 13:30:00,27.49,27.52,27.48,27.52,96000.0,23.2082,23.2335,23.1997,23.2335,96000.0
2014-05-30 14:00:00,27.51,27.55,27.51,27.54,125000.0,23.2251,23.2588,23.2251,23.2504,125000.0
2014-05-30 14:30:00,27.55,27.55,27.52,27.52,367500.0,23.2588,23.2588,23.2335,23.2335,367500.0
2014-05-30 15:00:00,27.52,27.54,27.51,27.53,299000.0,23.2335,23.2504,23.2251,23.242,299000.0
2014-05-30 15:30:00,27.52,27.57,27.52,27.53,397000.0,23.2335,23.2757,23.2335,23.242,397000.0
2014-06-02 09:30:00,27.58,27.6,27.43,27.47,204000.0,23.2842,23.3011,23.1575,23.1913,204000.0
2014-06-02 10:00:00,27.47,27.47,27.38,27.44,292500.0,23.1913,23.1913,23.1153,23.166,292500.0
2014-06-02 10:30:00,27.45,27.5,27.44,27.48,163500.0,23.1744,23.2166,23.166,23.1997,163500.0
2014-06-02 11:00:00,27.49,27.6,27.48,27.6,291500.0,23.2082,23.3011,23.1997,23.3011,291500.0
2014-06-02 11:30:00,27.6,27.62,27.57,27.59,227000.0,23.3011,23.3179,23.2757,23.2926,227000.0
2014-06-02 12:00:00,27.6,27.6,27.57,27.58,87000.0,23.3011,23.3011,23.2757,23.2842,87000.0
2014-06-02 12:30:00,27.58,27.59,27.57,27.58,113000.0,23.2842,23.2926,23.2757,23.2842,113000.0
2014-06-02 13:00:00,27.58,27.61,27.56,27.61,545500.0,23.2842,23.3095,23.2673,23.3095,545500.0
2014-06-02 13:30:00,27.61,27.62,27.59,27.6,318000.0,23.3095,23.3179,23.2926,23.3011,318000.0
2014-06-02 14:00:00,27.6,27.63,27.6,27.62,458500.0,23.3011,23.3264,23.3011,23.3179,458500.0
2014-06-02 14:30:00,27.63,27.63,27.61,27.61,161500.0,23.3264,23.3264,23.3095,23.3095,161500.0
2014-06-02 15:00:00,27.61,27.61,27.58,27.61,202500.0,23.3095,23.3095,23.2842,23.3095,202500.0
2014-06-02 15:30:00,27.6,27.64,27.6,27.63,342500.0,23.3011,23.3348,23.3011,23.3264,342500.0
2014-06-03 09:30:00,27.56,27.64,27.53,27.64,209500.0,23.2673,23.3348,23.242,23.3348,209500.0
2014-06-03 10:00:00,27.64,27.68,27.6,27.61,256000.0,23.3348,23.3686,23.3011,23.3095,256000.0
2014-06-03 10:30:00,27.61,27.65,27.55,27.59,155000.0,23.3095,23.3433,23.2588,23.2926,155000.0
2014-06-03 11:00:00,27.59,27.59,27.55,27.55,104000.0,23.2926,23.2926,23.2588,23.2588,104000.0
2014-06-03 11:30:00,27.55,27.56,27.51,27.52,102500.0,23.2588,23.2673,23.2251,23.2335,102500.0
2014-06-03 12:00:00,27.53,27.59,27.52,27.58,72500.0,23.242,23.2926,23.2335,23.2842,72500.0
2014-06-03 12:30:00,27.58,27.6,27.58,27.6,286500.0,23.2842,23.3011,23.2842,23.3011,286500.0
2014-06-03 13:00:00,27.6,27.63,27.59,27.63,68500.0,23.3011,23.3264,23.2926,23.3264,68500.0
2014-06-03 13:30:00,27.63,27.63,27.6,27.61,67000.0,23.3264,23.3264,23.3011,23.3095,67000.0
2014-06-03 14:00:00,27.61,27.64,27.61,27.64,233000.0,23.3095,23.3348,23.3095,23.3348,233000.0
2014-06-03 14:30:00,27.64,27.64,27.61,27.61,74000.0,23.3348,23.3348,23.3095,23.3095,74000.0
2014-06-03 15:00:00,27.6,27.63,27.6,27.62,84500.0,23.3011,23.3264,23.3011,23.3179,84500.0
2014-06-03 15:30:00,27.63,27.63,27.61,27.61,173500.0,23.3264,23.3264,23.3095,23.3095,173500.0
2014-06-04 09:30:00,27.58,27.63,27.53,27.61,177500.0,23.2842,23.3264,23.242,23.3095,177500.0
2014-06-04 10:00:00,27.62,27.68,27.61,27.64,68000.0,23.3179,23.3686,23.3095,23.3348,68000.0
2014-06-04 10:30:00,27.63,27.72,27.62,27.72,76500.0,23.3264,23.4024,23.3179,23.4024,76500.0
2014-06-04 11:00:00,27.71,27.74,27.68,27.73,78500.0,23.3939,23.4192,23.3686,23.4108,78500.0
2014-06-04 11:30:00,27.74,27.74,27.71,27.73,63000.0,23.4192,23.4192,23.3939,23.4108,63000.0
2014-06-04 12:00:00,27.73,27.74,27.72,27.73,38000.0,23.4108,23.4192,23.4024,23.4108,38000.0
2014-06-04 12:30:00,27.71,27.74,27.71,27.73,22500.0,23.3939,23.4192,23.3939,23.4108,22500.0
2014-06-04 13:00:00,27.73,27.74,27.72,27.72,24500.0,23.4108,23.4192,23.4024,23.4024,24500.0
2014-06-04 13:30:00,27.73,27.75,27.72,27.74,39000.0,23.4108,23.4277,23.4024,23.4192,39000.0
2014-06-04 14:00:00,27.74,27.75,27.72,27.73,118500.0,23.4192,23.4277,23.4024,23.4108,118500.0
2014-06-04 14:30:00,27.72,27.73,27.69,27.71,59500.0,23.4024,23.4108,23.377,23.3939,59500.0
2014-06-04 15:00:00,27.71,27.73,27.71,27.73,57500.0,23.3939,23.4108,23.3939,23.4108,57500.0
2014-06-04 15:30:00,27.73,27.76,27.72,27.75,131000.0,23.4108,23.4361,23.4024,23.4277,131000.0
2014-06-05 09:30:00,27.82,27.83,27.72,27.74,212000.0,23.4868,23.4952,23.4024,23.4192,212000.0
2014-06-05 10:00:00,27.75,27.77,27.67,27.77,191000.0,23.4277,23.4446,23.3602,23.4446,191000.0
2014-06-05 10:30:00,27.77,27.79,27.73,27.76,99500.0,23.4446,23.4615,23.4108,23.4361,99500.0
2014-06-05 11:00:00,27.75,27.86,27.75,27.86,116000.0,23.4277,23.5206,23.4277,23.5206,116000.0
2014-06-05 11:30:00,27.87,27.96,27.87,27.95,110000.0,23.529,23.605,23.529,23.5965,110000.0
2014-06-05 12:00:00,27.96,28.02,27.96,28.0,823500.0,23.605,23.6556,23.605,23.6387,823500.0
2014-06-05 12:30:00,28.01,28.05,28.0,28.0,243000.0,23.6472,23.681,23.6387,23.6387,243000.0
2014-06-05 13:00:00,28.01,28.03,28.0,28.0,109500.0,23.6472,23.6641,23.6387,23.6387,109500.0
2014-06-05 13:30:00,28.0,28.02,27.99,28.02,144000.0,23.6387,23.6556,23.6303,23.6556,144000.0
2014-06-05 14:00:00,28.02,28.06,28.01,28.04,87500.0,23.6556,23.6894,23.6472,23.6725,87500.0
2014-06-05 14:30:00,28.04,28.06,28.02,28.02,65000.0,23.6725,23.6894,23.6556,23.6556,65000.0
2014-06-05 15:00:00,28.03,28.04,28.0,28.01,100500.0,23.6641,23.6725,23.6387,23.6472,100500.0
2014-06-05 15:30:00,28.01,28.04,28.01,28.03,233000.0,23.6472,23.6725,23.6472,23.6641,233000.0
2014-06-06 09:30:00,28.11,28.18,28.08,28.18,557500.0,23.7316,23.7907,23.7063,23.7907,557500.0
2014-06-06 10:00:00,28.19,28.21,28.16,28.21,373500.0,23.7992,23.816,23.7738,23.816,373500.0
2014-06-06 10:30:00,28.2,28.22,28.19,28.22,303500.0,23.8076,23.8245,23.7992,23.8245,303500.0
2014-06-06 11:00:00,28.22,28.26,28.21,28.22,158000.0,23.8245,23.8583,23.816,23.8245,158000.0
2014-06-06 11:30:00,28.21,28.23,28.2,28.2,151000.0,23.816,23.8329,23.8076,23.8076,151000.0
2014-06-06 12:00:00,28.21,28.22,28.19,28.2,139000.0,23.816,23.8245,23.7992,23.8076,139000.0
2014-06-06 12:30:00,28.2,28.23,28.2,28.22,78000.0,23.8076,23.8329,23.8076,23.8245,78000.0
2014-06-06 13:00:00,28.22,28.22,28.2,28.21,91000.0,23.8245,23.8245,23.8076,23.816,91000.0
2014-06-06 13:30:00,28.21,28.21,28.2,28.2,50500.0,23.816,23.816,23.8076,23.8076,50500.0
2014-06-06 14:00:00,28.21,28.21,28.19,28.21,604500.0,23.816,23.816,23.7992,23.816,604500.0
2014-06-06 14:30:00,28.21,28.21,28.18,28.2,166000.0,23.816,23.816,23.7907,23.8076,166000.0
2014-06-06 15:00:00,28.2,28.21,28.19,28.2,177500.0,23.8076,23.816,23.7992,23.8076,177500.0
2014-06-06 15:30:00,28.21,28.21,28.18,28.2,362000.0,23.816,23.816,23.7907,23.8076,362000.0
2014-06-09 09:30:00,28.19,28.33,28.16,28.31,624000.0,23.7992,23.9173,23.7738,23.9005,624000.0
2014-06-09 10:00:00,28.32,28.33,28.27,28.29,221500.0,23.9089,23.9173,23.8667,23.8836,221500.0
2014-06-09 10:30:00,28.3,28.32,28.28,28.32,230500.0,23.892,23.9089,23.8751,23.9089,230500.0
2014-06-09 11:00:00,28.32,28.36,28.31,28.35,101500.0,23.9089,23.9427,23.9005,23.9342,101500.0
2014-06-09 11:30:00,28.36,28.4,28.36,28.37,149500.0,23.9427,23.9764,23.9427,23.9511,149500.0
2014-06-09 12:00:00,28.38,28.38,28.31,28.31,204500.0,23.9596,23.9596,23.9005,23.9005,204500.0
2014-06-09 12:30:00,28.31,28.33,28.3,28.3,52000.0,23.9005,23.9173,23.892,23.892,52000.0
2014-06-09 13:00:00,28.31,28.32,28.29,28.29,57500.0,23.9005,23.9089,23.8836,23.8836,57500.0
2014-06-09 13:30:00,28.29,28.31,28.27,28.28,229000.0,23.8836,23.9005,23.8667,23.8751,229000.0
2014-06-09 14:00:00,28.27,28.27,28.22,28.22,142000.0,23.8667,23.8667,23.8245,23.8245,142000.0
2014-06-09 14:30:00,28.22,28.27,28.2,28.26,225000.0,23.8245,23.8667,23.8076,23.8583,225000.0
2014-06-09 15:00:00,28.26,28.29,28.25,28.29,111000.0,23.8583,23.8836,23.8498,23.8836,111000.0
2014-06-09 15:30:00,28.29,28.3,28.27,28.3,146000.0,23.8836,23.892,23.8667,23.892,146000.0
2014-06-10 09:30:00,28.25,28.26,28.19,28.21,177000.0,23.8498,23.8583,23.7992,23.816,177000.0
2014-06-10 10:00:00,28.2,28.21,28.13,28.19,100500.0,23.8076,23.816,23.7485,23.7992,100500.0
2014-06-10 10:30:00,28.21,28.22,28.15,28.21,89000.0,23.816,23.8245,23.7654,23.816,89000.0
2014-06-10 11:00:00,28.21,28.22,28.17,28.18,76500.0,23.816,23.8245,23.7823,23.7907,76500.0
2014-06-10 11:30:00,28.18,28.19,28.15,28.16,115500.0,23.7907,23.7992,23.7654,23.7738,115500.0
2014-06-10 12:00:00,28.16,28.17,28.13,28.17,45000.0,23.7738,23.7823,23.7485,23.7823,45000.0
2014-06-10 12:30:00,28.17,28.17,28.15,28.16,57500.0,23.7823,23.7823,23.7654,23.7738,57500.0
2014-06-10 13:00:00,28.17,28.17,28.13,28.15,86000.0,23.7823,23.7823,23.7485,23.7654,86000.0
2014-06-10 13:30:00,28.15,28.18,28.14,28.18,106500.0,23.7654,23.7907,23.7569,23.7907,106500.0
2014-06-10 14:00:00,28.18,28.21,28.17,28.2,147500.0,23.7907,23.816,23.7823,23.8076,147500.0
2014-06-10 14:30:00,28.2,28.2,28.17,28.18,243500.0,23.8076,23.8076,23.7823,23.7907,243500.0
2014-06-10 15:00:00,28.18,28.2,28.17,28.19,95000.0,23.7907,23.8076,23.7823,23.7992,95000.0
2014-06-10 15:30:00,28.19,28.21,28.18,28.21,196000.0,23.7992,23.816,23.7907,23.816,196000.0
2014-06-11 09:30:00,28.11,28.13,28.06,28.09,306000.0,23.7316,23.7485,23.6894,23.7147,306000.0
2014-06-11 10:00:00,28.08,28.09,28.04,28.05,113000.0,23.7063,23.7147,23.6725,23.681,113000.0
2014-06-11 10:30:00,28.03,28.08,28.02,28.05,105000.0,23.6641,23.7063,23.6556,23.681,105000.0
2014-06-11 11:00:00,28.07,28.13,28.07,28.08,115500.0,23.6978,23.7485,23.6978,23.7063,115500.0
2014-06-11 11:30:00,28.1,28.13,28.07,28.13,74000.0,23.7232,23.7485,23.6978,23.7485,74000.0
2014-06-11 12:00:00,28.13,28.14,28.12,28.13,100000.0,23.7485,23.7569,23.7401,23.7485,100000.0
2014-06-11 12:30:00,28.13,28.15,28.13,28.14,28000.0,23.7485,23.7654,23.7485,23.7569,28000.0
2014-06-11 13:00:00,28.14,28.14,28.1,28.13,27500.0,23.7569,23.7569,23.7232,23.7485,27500.0
2014-06-11 13:30:00,28.13,28.13,28.1,28.1,43000.0,23.7485,23.7485,23.7232,23.7232,43000.0
2014-06-11 14:00:00,28.09,28.09,28.04,28.08,117000.0,23.7147,23.7147,23.6725,23.7063,117000.0
2014-06-11 14:30:00,28.08,28.11,28.07,28.1,174500.0,23.7063,23.7316,23.6978,23.7232,174500.0
2014-06-11 15:00:00,28.1,28.12,28.09,28.12,172500.0,23.7232,23.7401,23.7147,23.7401,172500.0
2014-06-11 15:30:00,28.13,28.15,28.11,28.12,207500.0,23.7485,23.7654,23.7316,23.7401,207500.0
2014-06-12 09:30:00,28.08,28.1,28.02,28.06,480000.0,23.7063,23.7232,23.6556,23.6894,480000.0
2014-06-12 10:00:00,28.06,28.11,28.0,28.0,163500.0,23.6894,23.7316,23.6387,23.6387,163500.0
2014-06-12 10:30:00,28.0,28.02,27.96,28.0,110000.0,23.6387,23.6556,23.605,23.6387,110000.0
2014-06-12 11:00:00,27.99,28.09,27.99,28.09,100000.0,23.6303,23.7147,23.6303,23.7147,100000.0
2014-06-12 11:30:00,28.08,28.09,28.06,28.06,115000.0,23.7063,23.7147,23.6894,23.6894,115000.0
2014-06-12 12:00:00,28.07,28.1,28.05,28.09,99000.0,23.6978,23.7232,23.681,23.7147,99000.0
2014-06-12 12:30:00,28.09,28.09,28.01,28.05,80000.0,23.7147,23.7147,23.6472,23.681,80000.0
2014-06-12 13:00:00,28.04,28.04,27.99,28.0,103000.0,23.6725,23.6725,23.6303,23.6387,103000.0
2014-06-12 13:30:00,28.0,28.0,27.92,27.93,137500.0,23.6387,23.6387,23.5712,23.5797,137500.0
2014-06-12 14:00:00,27.93,27.99,27.93,27.97,87500.0,23.5797,23.6303,23.5797,23.6134,87500.0
2014-06-12 14:30:00,27.97,27.98,27.95,27.95,90500.0,23.6134,23.6219,23.5965,23.5965,90500.0
2014-06-12 15:00:00,27.95,27.98,27.92,27.95,127500.0,23.5965,23.6219,23.5712,23.5965,127500.0
2014-06-12 15:30:00,27.95,27.99,27.91,27.98,342000.0,23.5965,23.6303,23.5628,23.6219,342000.0
2014-06-13 09:30:00,28.02,28.04,27.92,27.94,432000.0,23.6556,23.6725,23.5712,23.5881,432000.0
2014-06-13 10:00:00,27.94,28.04,27.89,28.03,152000.0,23.5881,23.6725,23.5459,23.6641,152000.0
2014-06-13 10:30:00,28.04,28.11,28.04,28.09,118000.0,23.6725,23.7316,23.6725,23.7147,118000.0
2014-06-13 11:00:00,28.09,28.1,28.05,28.05,47500.0,23.7147,23.7232,23.681,23.681,47500.0
2014-06-13 11:30:00,28.05,28.06,28.02,28.05,79000.0,23.681,23.6894,23.6556,23.681,79000.0
2014-06-13 12:00:00,28.05,28.08,28.04,28.07,106500.0,23.681,23.7063,23.6725,23.6978,106500.0
2014-06-13 12:30:00,28.06,28.07,28.04,28.05,64500.0,23.6894,23.6978,23.6725,23.681,64500.0
2014-06-13 13:00:00,28.05,28.07,28.04,28.06,50500.0,23.681,23.6978,23.6725,23.6894,50500.0
2014-06-13 13:30:00,28.06,28.07,28.05,28.06,58500.0,23.6894,23.6978,23.681,23.6894,58500.0
2014-06-13 14:00:00,28.05,28.08,28.05,28.08,75500.0,23.681,23.7063,23.681,23.7063,75500.0
2014-06-13 14:30:00,28.07,28.08,28.05,28.05,108500.0,23.6978,23.7063,23.681,23.681,108500.0
2014-06-13 15:00:00,28.05,28.09,28.01,28.01,141500.0,23.681,23.7147,23.6472,23.6472,141500.0
2014-06-13 15:30:00,28.02,28.06,28.0,28.06,308500.0,23.6556,23.6894,23.6387,23.6894,308500.0
2014-06-16 09:30:00,28.03,28.11,28.01,28.06,369500.0,23.6641,23.7316,23.6472,23.6894,369500.0
2014-06-16 10:00:00,28.06,28.14,28.05,28.09,92500.0,23.6894,23.7569,23.681,23.7147,92500.0
2014-06-16 10:30:00,28.09,28.11,28.06,28.08,102500.0,23.7147,23.7316,23.6894,23.7063,102500.0
2014-06-16 11:00:00,28.07,28.07,27.98,28.0,109500.0,23.6978,23.6978,23.6219,23.6387,109500.0
2014-06-16 11:30:00,27.99,27.99,27.94,27.99,139000.0,23.6303,23.6303,23.5881,23.6303,139000.0
2014-06-16 12:00:00,27.99,28.07,27.99,28.06,93500.0,23.6303,23.6978,23.6303,23.6894,93500.0
2014-06-16 12:30:00,28.06,28.09,28.04,28.08,51000.0,23.6894,23.7147,23.6725,23.7063,51000.0
2014-06-16 13:00:00,28.07,28.1,28.06,28.09,74000.0,23.6978,23.7232,23.6894,23.7147,74000.0
2014-06-16 13:30:00,28.09,28.1,28.04,28.06,56500.0,23.7147,23.7232,23.6725,23.6894,56500.0
2014-06-16 14:00:00,28.07,28.08,28.05,28.06,74500.0,23.6978,23.7063,23.681,23.6894,74500.0
2014-06-16 14:30:00,28.06,28.07,28.03,28.03,57500.0,23.6894,23.6978,23.6641,23.6641,57500.0
2014-06-16 15:00:00,28.03,28.03,28.0,28.03,87500.0,23.6641,23.6641,23.6387,23.6641,87500.0
2014-06-16 15:30:00,28.02,28.06,28.02,28.05,410500.0,23.6556,23.6894,23.6556,23.681,410500.0
2014-06-17 09:30:00,28.04,28.29,27.99,28.29,589500.0,23.6725,23.8836,23.6303,23.8836,589500.0
2014-06-17 10:00:00,28.29,28.36,28.27,28.32,1387000.0,23.8836,23.9427,23.8667,23.9089,1387000.0
2014-06-17 10:30:00,28.32,28.32,28.16,28.27,482000.0,23.9089,23.9089,23.7738,23.8667,482000.0
2014-06-17 11:00:00,28.27,28.35,28.23,28.34,771500.0,23.8667,23.9342,23.8329,23.9258,771500.0
2014-06-17 11:30:00,28.34,28.4,28.34,28.39,116500.0,23.9258,23.9764,23.9258,23.968,116500.0
2014-06-17 12:00:00,28.39,28.4,28.36,28.36,210500.0,23.968,23.9764,23.9427,23.9427,210500.0
2014-06-17 12:30:00,28.36,28.43,28.36,28.4,1698000.0,23.9427,24.0018,23.9427,23.9764,1698000.0
2014-06-17 13:00:00,28.41,28.42,28.38,28.38,1650500.0,23.9849,23.9933,23.9596,23.9596,1650500.0
2014-06-17 13:30:00,28.38,28.4,28.36,28.38,920500.0,23.9596,23.9764,23.9427,23.9596,920500.0
2014-06-17 14:00:00,28.38,28.38,28.33,28.36,1438000.0,23.9596,23.9596,23.9173,23.9427,1438000.0
2014-06-17 14:30:00,28.37,28.39,28.36,28.39,3650000.0,23.9511,23.968,23.9427,23.968,3650000.0
2014-06-17 15:00:00,28.38,28.39,28.28,28.29,2412500.0,23.9596,23.968,23.8751,23.8836,2412500.0
2014-06-17 15:30:00,28.29,28.32,28.26,28.3,2906500.0,23.8836,23.9089,23.8583,23.892,2906500.0
2014-06-18 09:30:00,28.28,28.33,28.25,28.33,552500.0,23.8751,23.9173,23.8498,23.9173,552500.0
2014-06-18 10:00:00,28.33,28.35,28.28,28.31,473000.0,23.9173,23.9342,23.8751,23.9005,473000.0
2014-06-18 10:30:00,28.3,28.31,28.24,28.24,680000.0,23.892,23.9005,23.8414,23.8414,680000.0
2014-06-18 11:00:00,28.23,28.28,28.23,28.28,765000.0,23.8329,23.8751,23.8329,23.8751,765000.0
2014-06-18 11:30:00,28.28,28.29,28.27,28.27,407000.0,23.8751,23.8836,23.8667,23.8667,407000.0
2014-06-18 12:00:00,28.27,28.27,28.25,28.26,161500.0,23.8667,23.8667,23.8498,23.8583,161500.0
2014-06-18 12:30:00,28.26,28.28,28.25,28.28,90500.0,23.8583,23.8751,23.8498,23.8751,90500.0
2014-06-18 13:00:00,28.28,28.28,28.26,28.27,133500.0,23.8751,23.8751,23.8583,23.8667,133500.0
2014-06-18 13:30:00,28.27,28.27,28.22,28.24,265000.0,23.8667,23.8667,23.8245,23.8414,265000.0
2014-06-18 14:00:00,28.23,28.33,28.21,28.33,394500.0,23.8329,23.9173,23.816,23.9173,394500.0
2014-06-18 14:30:00,28.33,28.37,28.3,28.35,442000.0,23.9173,23.9511,23.892,23.9342,442000.0
2014-06-18 15:00:00,28.36,28.41,28.35,28.4,162500.0,23.9427,23.9849,23.9342,23.9764,162500.0
2014-06-18 15:30:00,28.4,28.45,28.4,28.42,427500.0,23.9764,24.0187,23.9764,23.9933,427500.0
2014-06-19 09:30:00,28.49,28.49,28.39,28.4,169000.0,24.0524,24.0524,23.968,23.9764,169000.0
2014-06-19 10:00:00,28.41,28.44,28.34,28.36,310500.0,23.9849,24.0102,23.9258,23.9427,310500.0
2014-06-19 10:30:00,28.36,28.4,28.35,28.37,97000.0,23.9427,23.9764,23.9342,23.9511,97000.0
2014-06-19 11:00:00,28.36,28.38,28.35,28.37,120500.0,23.9427,23.9596,23.9342,23.9511,120500.0
2014-06-19 11:30:00,28.37,28.41,28.37,28.38,79000.0,23.9511,23.9849,23.9511,23.9596,79000.0
2014-06-19 12:00:00,28.39,28.41,28.39,28.39,46000.0,23.968,23.9849,23.968,23.968,46000.0
2014-06-19 12:30:00,28.39,28.41,28.38,28.38,108000.0,23.968,23.9849,23.9596,23.9596,108000.0
2014-06-19 13:00:00,28.38,28.39,28.34,28.39,99000.0,23.9596,23.968,23.9258,23.968,99000.0
2014-06-19 13:30:00,28.39,28.4,28.37,28.38,113000.0,23.968,23.9764,23.9511,23.9596,113000.0
2014-06-19 14:00:00,28.38,28.4,28.37,28.39,124500.0,23.9596,23.9764,23.9511,23.968,124500.0
2014-06-19 14:30:00,28.38,28.4,28.37,28.4,231500.0,23.9596,23.9764,23.9511,23.9764,231500.0
2014-06-19 15:00:00,28.39,28.43,28.39,28.42,145000.0,23.968,24.0018,23.968,23.9933,145000.0
2014-06-19 15:30:00,28.42,28.45,28.41,28.44,268000.0,23.9933,24.0187,23.9849,24.0102,268000.0
2014-06-20 09:30:00,28.48,28.5,28.43,28.45,318500.0,24.044,24.0609,24.0018,24.0187,318500.0
2014-06-20 10:00:00,28.45,28.49,28.43,28.46,253500.0,24.0187,24.0524,24.0018,24.0271,253500.0
2014-06-20 10:30:00,28.46,28.52,28.46,28.51,153500.0,24.0271,24.0778,24.0271,24.0693,153500.0
2014-06-20 11:00:00,28.51,28.54,28.51,28.52,78500.0,24.0693,24.0946,24.0693,24.0778,78500.0
2014-06-20 11:30:00,28.52,28.53,28.5,28.51,76500.0,24.0778,24.0862,24.0609,24.0693,76500.0
2014-06-20 12:00:00,28.52,28.52,28.47,28.49,142500.0,24.0778,24.0778,24.0355,24.0524,142500.0
2014-06-20 12:30:00,28.49,28.49,28.46,28.48,86000.0,24.0524,24.0524,24.0271,24.044,86000.0
2014-06-20 13:00:00,28.49,28.49,28.47,28.48,34500.0,24.0524,24.0524,24.0355,24.044,34500.0
2014-06-20 13:30:00,28.48,28.49,28.47,28.48,73500.0,24.044,24.0524,24.0355,24.044,73500.0
2014-06-20 14:00:00,28.48,28.49,28.47,28.49,203000.0,24.044,24.0524,24.0355,24.0524,203000.0
2014-06-20 14:30:00,28.49,28.49,28.48,28.49,79500.0,24.0524,24.0524,24.044,24.0524,79500.0
2014-06-20 15:00:00,28.49,28.51,28.48,28.51,106000.0,24.0524,24.0693,24.044,24.0693,106000.0
2014-06-20 15:30:00,28.5,28.53,28.5,28.52,316000.0,24.0609,24.0862,24.0609,24.0778,316000.0
2014-06-23 09:30:00,28.53,28.58,28.5,28.58,211500.0,24.0862,24.1284,24.0609,24.1284,211500.0
2014-06-23 10:00:00,28.58,28.61,28.54,28.57,152500.0,24.1284,24.1537,24.0946,24.12,152500.0
2014-06-23 10:30:00,28.57,28.58,28.52,28.54,424000.0,24.12,24.1284,24.0778,24.0946,424000.0
2014-06-23 11:00:00,28.54,28.55,28.48,28.48,139000.0,24.0946,24.1031,24.044,24.044,139000.0
2014-06-23 11:30:00,28.49,28.52,28.48,28.49,224000.0,24.0524,24.0778,24.044,24.0524,224000.0
2014-06-23 12:00:00,28.49,28.51,28.49,28.51,94000.0,24.0524,24.0693,24.0524,24.0693,94000.0
2014-06-23 12:30:00,28.51,28.52,28.5,28.5,60500.0,24.0693,24.0778,24.0609,24.0609,60500.0
2014-06-23 13:00:00,28.5,28.5,28.45,28.46,55500.0,24.0609,24.0609,24.0187,24.0271,55500.0
2014-06-23 13:30:00,28.47,28.48,28.45,28.47,82000.0,24.0355,24.044,24.0187,24.0355,82000.0
2014-06-23 14:00:00,28.47,28.5,28.47,28.5,115000.0,24.0355,24.0609,24.0355,24.0609,115000.0
2014-06-23 14:30:00,28.5,28.5,28.47,28.49,230000.0,24.0609,24.0609,24.0355,24.0524,230000.0
2014-06-23 15:00:00,28.49,28.5,28.47,28.48,218000.0,24.0524,24.0609,24.0355,24.044,218000.0
2014-06-23 15:30:00,28.48,28.51,28.47,28.5,192000.0,24.044,24.0693,24.0355,24.0609,192000.0
2014-06-24 09:30:00,28.38,28.4,28.33,28.34,175500.0,24.0256,24.0425,23.9832,23.9917,175500.0
2014-06-24 10:00:00,28.35,28.48,28.34,28.47,157500.0,24.0002,24.1102,23.9917,24.1018,157500.0
2014-06-24 10:30:00,28.49,28.55,28.49,28.55,122000.0,24.1187,24.1695,24.1187,24.1695,122000.0
2014-06-24 11:00:00,28.55,28.57,28.54,28.57,205000.0,24.1695,24.1864,24.161,24.1864,205000.0
2014-06-24 11:30:00,28.57,28.58,28.55,28.56,114500.0,24.1864,24.1949,24.1695,24.1779,114500.0
2014-06-24 12:00:00,28.56,28.56,28.52,28.54,189000.0,24.1779,24.1779,24.1441,24.161,189000.0
2014-06-24 12:30:00,28.54,28.54,28.49,28.49,106500.0,24.161,24.161,24.1187,24.1187,106500.0
2014-06-24 13:00:00,28.48,28.48,28.37,28.42,145500.0,24.1102,24.1102,24.0171,24.0594,145500.0
2014-06-24 13:30:00,28.42,28.44,28.36,28.36,101000.0,24.0594,24.0764,24.0086,24.0086,101000.0
2014-06-24 14:00:00,28.36,28.41,28.34,28.36,185500.0,24.0086,24.051,23.9917,24.0086,185500.0
2014-06-24 14:30:00,28.35,28.36,28.31,28.35,338000.0,24.0002,24.0086,23.9663,24.0002,338000.0
2014-06-24 15:00:00,28.34,28.34,28.22,28.24,367000.0,23.9917,23.9917,23.8901,23.907,367000.0
2014-06-24 15:30:00,28.25,28.26,28.2,28.21,439500.0,23.9155,23.924,23.8732,23.8816,439500.0
2014-06-25 09:30:00,28.13,28.33,28.13,28.29,559000.0,23.8139,23.9832,23.8139,23.9494,559000.0
2014-06-25 10:00:00,28.29,28.32,28.23,28.25,326500.0,23.9494,23.9748,23.8986,23.9155,326500.0
2014-06-25 10:30:00,28.25,28.35,28.22,28.35,324500.0,23.9155,24.0002,23.8901,24.0002,324500.0
2014-06-25 11:00:00,28.35,28.35,28.25,28.26,549500.0,24.0002,24.0002,23.9155,23.924,549500.0
2014-06-25 11:30:00,28.27,28.27,28.21,28.27,265000.0,23.9324,23.9324,23.8816,23.9324,265000.0
2014-06-25 12:00:00,28.26,28.28,28.24,28.27,198000.0,23.924,23.9409,23.907,23.9324,198000.0
2014-06-25 12:30:00,28.27,28.29,28.27,28.27,114500.0,23.9324,23.9494,23.9324,23.9324,114500.0
2014-06-25 13:00:00,28.27,28.32,28.27,28.28,142000.0,23.9324,23.9748,23.9324,23.9409,142000.0
2014-06-25 13:30:00,28.29,28.33,28.28,28.33,149500.0,23.9494,23.9832,23.9409,23.9832,149500.0
2014-06-25 14:00:00,28.33,28.36,28.31,28.35,211000.0,23.9832,24.0086,23.9663,24.0002,211000.0
2014-06-25 14:30:00,28.35,28.37,28.34,28.34,631000.0,24.0002,24.0171,23.9917,23.9917,631000.0
2014-06-25 15:00:00,28.34,28.36,28.33,28.35,169000.0,23.9917,24.0086,23.9832,24.0002,169000.0
2014-06-25 15:30:00,28.35,28.39,28.35,28.38,336500.0,24.0002,24.034,24.0002,24.0256,336500.0
2014-06-26 09:30:00,28.38,28.39,28.12,28.18,726000.0,24.0256,24.034,23.8055,23.8562,726000.0
2014-06-26 10:00:00,28.17,28.27,28.15,28.24,134000.0,23.8478,23.9324,23.8309,23.907,134000.0
2014-06-26 10:30:00,28.24,28.25,28.19,28.22,166500.0,23.907,23.9155,23.8647,23.8901,166500.0
2014-06-26 11:00:00,28.23,28.26,28.19,28.24,164000.0,23.8986,23.924,23.8647,23.907,164000.0
2014-06-26 11:30:00,28.24,28.27,28.22,28.26,151000.0,23.907,23.9324,23.8901,23.924,151000.0
2014-06-26 12:00:00,28.26,28.27,28.23,28.25,100000.0,23.924,23.9324,23.8986,23.9155,100000.0
2014-06-26 12:30:00,28.25,28.27,28.24,28.24,67500.0,23.9155,23.9324,23.907,23.907,67500.0
2014-06-26 13:00:00,28.24,28.31,28.24,28.3,98000.0,23.907,23.9663,23.907,23.9578,98000.0
2014-06-26 13:30:00,28.31,28.31,28.29,28.29,140000.0,23.9663,23.9663,23.9494,23.9494,140000.0
2014-06-26 14:00:00,28.29,28.3,28.26,28.3,113500.0,23.9494,23.9578,23.924,23.9578,113500.0
2014-06-26 14:30:00,28.29,28.3,28.28,28.29,194000.0,23.9494,23.9578,23.9409,23.9494,194000.0
2014-06-26 15:00:00,28.29,28.34,28.29,28.31,181000.0,23.9494,23.9917,23.9494,23.9663,181000.0
2014-06-26 15:30:00,28.31,28.33,28.3,28.33,242500.0,23.9663,23.9832,23.9578,23.9832,242500.0
2014-06-27 09:30:00,28.24,28.39,28.24,28.35,316000.0,23.907,24.034,23.907,24.0002,316000.0
2014-06-27 10:00:00,28.36,28.39,28.31,28.38,271500.0,24.0086,24.034,23.9663,24.0256,271500.0
2014-06-27 10:30:00,28.38,28.45,28.37,28.45,163500.0,24.0256,24.0848,24.0171,24.0848,163500.0
2014-06-27 11:00:00,28.45,28.48,28.43,28.47,100500.0,24.0848,24.1102,24.0679,24.1018,100500.0
2014-06-27 11:30:00,28.46,28.49,28.44,28.47,196000.0,24.0933,24.1187,24.0764,24.1018,196000.0
2014-06-27 12:00:00,28.47,28.47,28.45,28.45,73500.0,24.1018,24.1018,24.0848,24.0848,73500.0
2014-06-27 12:30:00,28.45,28.46,28.43,28.45,85500.0,24.0848,24.0933,24.0679,24.0848,85500.0
2014-06-27 13:00:00,28.45,28.45,28.35,28.38,117000.0,24.0848,24.0848,24.0002,24.0256,117000.0
2014-06-27 13:30:00,28.38,28.4,28.37,28.4,59500.0,24.0256,24.0425,24.0171,24.0425,59500.0
2014-06-27 14:00:00,28.4,28.43,28.4,28.41,141500.0,24.0425,24.0679,24.0425,24.051,141500.0
2014-06-27 14:30:00,28.41,28.45,28.4,28.4,86000.0,24.051,24.0848,24.0425,24.0425,86000.0
2014-06-27 15:00:00,28.39,28.45,28.39,28.44,105000.0,24.034,24.0848,24.034,24.0764,105000.0
2014-06-27 15:30:00,28.44,28.49,28.44,28.47,258500.0,24.0764,24.1187,24.0764,24.1018,258500.0
2014-06-30 09:30:00,28.47,28.49,28.39,28.46,635500.0,24.1018,24.1187,24.034,24.0933,635500.0
2014-06-30 10:00:00,28.47,28.52,28.46,28.48,269500.0,24.1018,24.1441,24.0933,24.1102,269500.0
2014-06-30 10:30:00,28.49,28.51,28.44,28.45,343500.0,24.1187,24.1356,24.0764,24.0848,343500.0
2014-06-30 11:00:00,28.44,28.52,28.43,28.52,139000.0,24.0764,24.1441,24.0679,24.1441,139000.0
2014-06-30 11:30:00,28.52,28.52,28.47,28.48,337000.0,24.1441,24.1441,24.1018,24.1102,337000.0
2014-06-30 12:00:00,28.48,28.52,28.48,28.52,87000.0,24.1102,24.1441,24.1102,24.1441,87000.0
2014-06-30 12:30:00,28.52,28.54,28.51,28.52,186500.0,24.1441,24.161,24.1356,24.1441,186500.0
2014-06-30 13:00:00,28.52,28.55,28.51,28.55,445000.0,24.1441,24.1695,24.1356,24.1695,445000.0
2014-06-30 13:30:00,28.55,28.56,28.53,28.55,156000.0,24.1695,24.1779,24.1525,24.1695,156000.0
2014-06-30 14:00:00,28.55,28.58,28.55,28.57,455000.0,24.1695,24.1949,24.1695,24.1864,455000.0
2014-06-30 14:30:00,28.57,28.57,28.54,28.54,337500.0,24.1864,24.1864,24.161,24.161,337500.0
2014-06-30 15:00:00,28.54,28.57,28.54,28.56,391500.0,24.161,24.1864,24.161,24.1779,391500.0
2014-06-30 15:30:00,28.57,28.61,28.53,28.61,1441000.0,24.1864,24.2203,24.1525,24.2203,1441000.0
2014-07-01 09:30:00,28.7,28.88,28.69,28.88,1568500.0,24.2965,24.4488,24.288,24.4488,1568500.0
2014-07-01 10:00:00,28.88,28.92,28.84,28.86,843500.0,24.4488,24.4827,24.415,24.4319,843500.0
2014-07-01 10:30:00,28.87,28.96,28.87,28.92,396000.0,24.4404,24.5166,24.4404,24.4827,396000.0
2014-07-01 11:00:00,28.92,28.96,28.91,28.96,300000.0,24.4827,24.5166,24.4742,24.5166,300000.0
2014-07-01 11:30:00,28.96,28.97,28.92,28.92,253500.0,24.5166,24.525,24.4827,24.4827,253500.0
2014-07-01 12:00:00,28.92,28.94,28.91,28.91,375500.0,24.4827,24.4996,24.4742,24.4742,375500.0
2014-07-01 12:30:00,28.91,28.96,28.91,28.95,2563500.0,24.4742,24.5166,24.4742,24.5081,2563500.0
2014-07-01 13:00:00,28.95,28.99,28.94,28.97,597000.0,24.5081,24.542,24.4996,24.525,597000.0
2014-07-01 13:30:00,28.97,28.97,28.93,28.96,516000.0,24.525,24.525,24.4912,24.5166,516000.0
2014-07-01 14:00:00,28.96,28.96,28.87,28.87,1820000.0,24.5166,24.5166,24.4404,24.4404,1820000.0
2014-07-01 14:30:00,28.87,28.9,28.83,28.88,1836000.0,24.4404,24.4658,24.4065,24.4488,1836000.0
2014-07-01 15:00:00,28.87,28.9,28.85,28.89,2631000.0,24.4404,24.4658,24.4234,24.4573,2631000.0
2014-07-01 15:30:00,28.89,28.91,28.83,28.84,7983000.0,24.4573,24.4742,24.4065,24.415,7983000.0
2014-07-02 09:30:00,28.81,28.88,28.77,28.79,578000.0,24.3896,24.4488,24.3557,24.3727,578000.0
2014-07-02 10:00:00,28.79,28.82,28.75,28.78,554000.0,24.3727,24.3981,24.3388,24.3642,554000.0
2014-07-02 10:30:00,28.76,28.79,28.74,28.75,386000.0,24.3473,24.3727,24.3303,24.3388,386000.0
2014-07-02 11:00:00,28.75,28.78,28.7,28.74,374000.0,24.3388,24.3642,24.2965,24.3303,374000.0
2014-07-02 11:30:00,28.74,28.76,28.72,28.72,176500.0,24.3303,24.3473,24.3134,24.3134,176500.0
2014-07-02 12:00:00,28.72,28.75,28.72,28.74,218500.0,24.3134,24.3388,24.3134,24.3303,218500.0
2014-07-02 12:30:00,28.73,28.73,28.67,28.72,176000.0,24.3219,24.3219,24.2711,24.3134,176000.0
2014-07-02 13:00:00,28.72,28.72,28.68,28.71,82000.0,24.3134,24.3134,24.2795,24.3049,82000.0
2014-07-02 13:30:00,28.71,28.71,28.68,28.7,117500.0,24.3049,24.3049,24.2795,24.2965,117500.0
2014-07-02 14:00:00,28.7,28.7,28.68,28.69,50500.0,24.2965,24.2965,24.2795,24.288,50500.0
2014-07-02 14:30:00,28.69,28.71,28.67,28.68,214500.0,24.288,24.3049,24.2711,24.2795,214500.0
2014-07-02 15:00:00,28.69,28.7,28.65,28.65,299000.0,24.288,24.2965,24.2541,24.2541,299000.0
2014-07-02 15:30:00,28.66,28.68,28.64,28.68,322500.0,24.2626,24.2795,24.2457,24.2795,322500.0
2014-07-03 09:30:00,28.76,28.83,28.73,28.77,268500.0,24.3473,24.4065,24.3219,24.3557,268500.0
2014-07-03 10:00:00,28.77,28.8,28.75,28.78,225000.0,24.3557,24.3811,24.3388,24.3642,225000.0
2014-07-03 10:30:00,28.78,28.81,28.76,28.81,146000.0,24.3642,24.3896,24.3473,24.3896,146000.0
2014-07-03 11:00:00,28.81,28.81,28.78,28.81,185500.0,24.3896,24.3896,24.3642,24.3896,185500.0
2014-07-03 11:30:00,28.81,28.83,28.8,28.82,185500.0,24.3896,24.4065,24.3811,24.3981,185500.0
2014-07-03 12:00:00,28.82,28.84,28.81,28.83,188000.0,24.3981,24.415,24.3896,24.4065,188000.0
2014-07-03 12:30:00,28.83,28.84,28.81,28.82,283000.0,24.4065,24.415,24.3896,24.3981,283000.0
2014-07-07 09:30:00,28.78,28.8,28.65,28.69,826500.0,24.3642,24.3811,24.2541,24.288,826500.0
2014-07-07 10:00:00,28.68,28.73,28.66,28.71,168000.0,24.2795,24.3219,24.2626,24.3049,168000.0
2014-07-07 10:30:00,28.7,28.7,28.6,28.6,164000.0,24.2965,24.2965,24.2118,24.2118,164000.0
2014-07-07 11:00:00,28.61,28.62,28.58,28.6,193500.0,24.2203,24.2287,24.1949,24.2118,193500.0
2014-07-07 11:30:00,28.6,28.61,28.58,28.59,234000.0,24.2118,24.2203,24.1949,24.2033,234000.0
2014-07-07 12:00:00,28.59,28.65,28.59,28.63,243500.0,24.2033,24.2541,24.2033,24.2372,243500.0
2014-07-07 12:30:00,28.63,28.63,28.59,28.61,186500.0,24.2372,24.2372,24.2033,24.2203,186500.0
2014-07-07 13:00:00,28.6,28.6,28.58,28.59,176500.0,24.2118,24.2118,24.1949,24.2033,176500.0
2014-07-07 13:30:00,28.59,28.63,28.58,28.6,371500.0,24.2033,24.2372,24.1949,24.2118,371500.0
2014-07-07 14:00:00,28.6,28.61,28.57,28.58,249500.0,24.2118,24.2203,24.1864,24.1949,249500.0
2014-07-07 14:30:00,28.58,28.58,28.53,28.56,267000.0,24.1949,24.1949,24.1525,24.1779,267000.0
2014-07-07 15:00:00,28.55,28.57,28.55,28.56,135500.0,24.1695,24.1864,24.1695,24.1779,135500.0
2014-07-07 15:30:00,28.56,28.56,28.54,28.56,360500.0,24.1779,24.1779,24.161,24.1779,360500.0
2014-07-08 09:30:00,28.52,28.58,28.37,28.42,2533000.0,24.1441,24.1949,24.0171,24.0594,2533000.0
2014-07-08 10:00:00,28.42,28.42,28.32,28.36,215500.0,24.0594,24.0594,23.9748,24.0086,215500.0
2014-07-08 10:30:00,28.35,28.36,28.29,28.31,227500.0,24.0002,24.0086,23.9494,23.9663,227500.0
2014-07-08 11:00:00,28.31,28.31,28.22,28.22,1958500.0,23.9663,23.9663,23.8901,23.8901,1958500.0
2014-07-08 11:30:00,28.22,28.29,28.22,28.26,434000.0,23.8901,23.9494,23.8901,23.924,434000.0
2014-07-08 12:00:00,28.27,28.29,28.23,28.28,116500.0,23.9324,23.9494,23.8986,23.9409,116500.0
2014-07-08 12:30:00,28.29,28.34,28.27,28.32,115500.0,23.9494,23.9917,23.9324,23.9748,115500.0
2014-07-08 13:00:00,28.32,28.39,28.31,28.36,178000.0,23.9748,24.034,23.9663,24.0086,178000.0
2014-07-08 13:30:00,28.37,28.41,28.36,28.4,245000.0,24.0171,24.051,24.0086,24.0425,245000.0
2014-07-08 14:00:00,28.4,28.4,28.36,28.37,176500.0,24.0425,24.0425,24.0086,24.0171,176500.0
2014-07-08 14:30:00,28.37,28.38,28.34,28.35,167000.0,24.0171,24.0256,23.9917,24.0002,167000.0
2014-07-08 15:00:00,28.35,28.37,28.32,28.34,236000.0,24.0002,24.0171,23.9748,23.9917,236000.0
2014-07-08 15:30:00,28.34,28.36,28.32,28.34,741500.0,23.9917,24.0086,23.9748,23.9917,741500.0
2014-07-09 09:30:00,28.4,28.44,28.34,28.34,286000.0,24.0425,24.0764,23.9917,23.9917,286000.0
2014-07-09 10:00:00,28.34,28.39,28.31,28.38,91500.0,23.9917,24.034,23.9663,24.0256,91500.0
2014-07-09 10:30:00,28.37,28.43,28.37,28.38,130000.0,24.0171,24.0679,24.0171,24.0256,130000.0
2014-07-09 11:00:00,28.38,28.39,28.33,28.37,163500.0,24.0256,24.034,23.9832,24.0171,163500.0
2014-07-09 11:30:00,28.37,28.37,28.33,28.35,86500.0,24.0171,24.0171,23.9832,24.0002,86500.0
2014-07-09 12:00:00,28.35,28.37,28.33,28.34,157000.0,24.0002,24.0171,23.9832,23.9917,157000.0
2014-07-09 12:30:00,28.34,28.36,28.32,28.36,77500.0,23.9917,24.0086,23.9748,24.0086,77500.0
2014-07-09 13:00:00,28.36,28.38,28.35,28.35,117000.0,24.0086,24.0256,24.0002,24.0002,117000.0
2014-07-09 13:30:00,28.35,28.39,28.35,28.38,199500.0,24.0002,24.034,24.0002,24.0256,199500.0
2014-07-09 14:00:00,28.38,28.43,28.33,28.41,295500.0,24.0256,24.0679,23.9832,24.051,295500.0
2014-07-09 14:30:00,28.41,28.42,28.38,28.4,184500.0,24.051,24.0594,24.0256,24.0425,184500.0
2014-07-09 15:00:00,28.39,28.42,28.39,28.39,163500.0,24.034,24.0594,24.034,24.034,163500.0
2014-07-09 15:30:00,28.39,28.42,28.38,28.41,498500.0,24.034,24.0594,24.0256,24.051,498500.0
2014-07-10 09:30:00,27.98,28.11,27.95,28.08,934000.0,23.6869,23.797,23.6615,23.7716,934000.0
2014-07-10 10:00:00,28.09,28.18,28.07,28.16,420500.0,23.7801,23.8562,23.7631,23.8393,420500.0
2014-07-10 10:30:00,28.16,28.22,28.14,28.22,228000.0,23.8393,23.8901,23.8224,23.8901,228000.0
2014-07-10 11:00:00,28.21,28.25,28.2,28.21,309500.0,23.8816,23.9155,23.8732,23.8816,309500.0
2014-07-10 11:30:00,28.22,28.23,28.18,28.22,536500.0,23.8901,23.8986,23.8562,23.8901,536500.0
2014-07-10 12:00:00,28.22,28.29,28.21,28.28,145500.0,23.8901,23.9494,23.8816,23.9409,145500.0
2014-07-10 12:30:00,28.28,28.29,28.26,28.28,190000.0,23.9409,23.9494,23.924,23.9409,190000.0
2014-07-10 13:00:00,28.28,28.34,28.28,28.33,193500.0,23.9409,23.9917,23.9409,23.9832,193500.0
2014-07-10 13:30:00,28.33,28.36,28.3,28.31,199500.0,23.9832,24.0086,23.9578,23.9663,199500.0
2014-07-10 14:00:00,28.31,28.32,28.3,28.32,152000.0,23.9663,23.9748,23.9578,23.9748,152000.0
2014-07-10 14:30:00,28.32,28.32,28.22,28.22,307000.0,23.9748,23.9748,23.8901,23.8901,307000.0
2014-07-10 15:00:00,28.22,28.27,28.2,28.26,280000.0,23.8901,23.9324,23.8732,23.924,280000.0
2014-07-10 15:30:00,28.26,28.28,28.22,28.22,709500.0,23.924,23.9409,23.8901,23.8901,709500.0
2014-07-11 09:30:00,28.2,28.23,28.1,28.16,394500.0,23.8732,23.8986,23.7885,23.8393,394500.0
2014-07-11 10:00:00,28.16,28.25,28.13,28.22,146000.0,23.8393,23.9155,23.8139,23.8901,146000.0
2014-07-11 10:30:00,28.23,28.23,28.13,28.14,243500.0,23.8986,23.8986,23.8139,23.8224,243500.0
2014-07-11 11:00:00,28.14,28.17,28.09,28.11,708000.0,23.8224,23.8478,23.7801,23.797,708000.0
2014-07-11 11:30:00,28.12,28.15,28.09,28.11,189000.0,23.8055,23.8309,23.7801,23.797,189000.0
2014-07-11 12:00:00,28.11,28.14,28.1,28.12,79500.0,23.797,23.8224,23.7885,23.8055,79500.0
2014-07-11 12:30:00,28.12,28.14,28.11,28.13,75500.0,23.8055,23.8224,23.797,23.8139,75500.0
2014-07-11 13:00:00,28.14,28.17,28.13,28.17,150000.0,23.8224,23.8478,23.8139,23.8478,150000.0
2014-07-11 13:30:00,28.18,28.18,28.15,28.16,101000.0,23.8562,23.8562,23.8309,23.8393,101000.0
2014-07-11 14:00:00,28.16,28.18,28.15,28.18,212000.0,23.8393,23.8562,23.8309,23.8562,212000.0
2014-07-11 14:30:00,28.18,28.19,28.16,28.17,250000.0,23.8562,23.8647,23.8393,23.8478,250000.0
2014-07-11 15:00:00,28.17,28.21,28.17,28.2,501500.0,23.8478,23.8816,23.8478,23.8732,501500.0
2014-07-11 15:30:00,28.21,28.21,28.16,28.18,439000.0,23.8816,23.8816,23.8393,23.8562,439000.0
2014-07-14 09:30:00,28.37,28.39,28.28,28.31,448000.0,24.0171,24.034,23.9409,23.9663,448000.0
2014-07-14 10:00:00,28.32,28.33,28.27,28.27,203500.0,23.9748,23.9832,23.9324,23.9324,203500.0
2014-07-14 10:30:00,28.27,28.35,28.27,28.34,224500.0,23.9324,24.0002,23.9324,23.9917,224500.0
2014-07-14 11:00:00,28.34,28.37,28.33,28.36,187500.0,23.9917,24.0171,23.9832,24.0086,187500.0
2014-07-14 11:30:00,28.36,28.37,28.32,28.32,190500.0,24.0086,24.0171,23.9748,23.9748,190500.0
2014-07-14 12:00:00,28.32,28.33,28.3,28.31,132500.0,23.9748,23.9832,23.9578,23.9663,132500.0
2014-07-14 12:30:00,28.31,28.32,28.25,28.27,204000.0,23.9663,23.9748,23.9155,23.9324,204000.0
2014-07-14 13:00:00,28.27,28.3,28.26,28.3,128000.0,23.9324,23.9578,23.924,23.9578,128000.0
2014-07-14 13:30:00,28.3,28.31,28.28,28.29,291500.0,23.9578,23.9663,23.9409,23.9494,291500.0
2014-07-14 14:00:00,28.29,28.31,28.29,28.3,170000.0,23.9494,23.9663,23.9494,23.9578,170000.0
2014-07-14 14:30:00,28.29,28.31,28.29,28.31,246500.0,23.9494,23.9663,23.9494,23.9663,246500.0
2014-07-14 15:00:00,28.31,28.31,28.27,28.28,200000.0,23.9663,23.9663,23.9324,23.9409,200000.0
2014-07-14 15:30:00,28.28,28.3,28.27,28.3,367500.0,23.9409,23.9578,23.9324,23.9578,367500.0
2014-07-15 09:30:00,28.27,28.4,28.27,28.31,550000.0,23.9324,24.0425,23.9324,23.9663,550000.0
2014-07-15 10:00:00,28.3,28.35,28.2,28.23,898000.0,23.9578,24.0002,23.8732,23.8986,898000.0
2014-07-15 10:30:00,28.23,28.25,28.09,28.16,512500.0,23.8986,23.9155,23.7801,23.8393,512500.0
2014-07-15 11:00:00,28.14,28.23,28.11,28.2,293000.0,23.8224,23.8986,23.797,23.8732,293000.0
2014-07-15 11:30:00,28.19,28.19,28.07,28.08,359000.0,23.8647,23.8647,23.7631,23.7716,359000.0
2014-07-15 12:00:00,28.07,28.14,28.04,28.14,381000.0,23.7631,23.8224,23.7377,23.8224,381000.0
2014-07-15 12:30:00,28.13,28.19,28.13,28.15,222000.0,23.8139,23.8647,23.8139,23.8309,222000.0
2014-07-15 13:00:00,28.15,28.25,28.14,28.23,393500.0,23.8309,23.9155,23.8224,23.8986,393500.0
2014-07-15 13:30:00,28.23,28.24,28.2,28.21,230500.0,23.8986,23.907,23.8732,23.8816,230500.0
2014-07-15 14:00:00,28.22,28.25,28.2,28.24,615500.0,23.8901,23.9155,23.8732,23.907,615500.0
2014-07-15 14:30:00,28.24,28.25,28.21,28.23,709000.0,23.907,23.9155,23.8816,23.8986,709000.0
2014-07-15 15:00:00,28.23,28.23,28.18,28.2,746500.0,23.8986,23.8986,23.8562,23.8732,746500.0
2014-07-15 15:30:00,28.2,28.21,28.18,28.21,1451500.0,23.8732,23.8816,23.8562,23.8816,1451500.0
2014-07-16 09:30:00,28.35,28.37,28.1,28.14,1488500.0,24.0002,24.0171,23.7885,23.8224,1488500.0
2014-07-16 10:00:00,28.13,28.25,28.1,28.11,735000.0,23.8139,23.9155,23.7885,23.797,735000.0
2014-07-16 10:30:00,28.12,28.13,28.06,28.09,3079000.0,23.8055,23.8139,23.7547,23.7801,3079000.0
2014-07-16 11:00:00,28.09,28.18,28.08,28.1,1142500.0,23.7801,23.8562,23.7716,23.7885,1142500.0
2014-07-16 11:30:00,28.09,28.12,28.06,28.11,1012000.0,23.7801,23.8055,23.7547,23.797,1012000.0
2014-07-16 12:00:00,28.11,28.18,28.09,28.18,1739000.0,23.797,23.8562,23.7801,23.8562,1739000.0
2014-07-16 12:30:00,28.19,28.24,28.19,28.24,492500.0,23.8647,23.907,23.8647,23.907,492500.0
2014-07-16 13:00:00,28.23,28.24,28.17,28.19,1020000.0,23.8986,23.907,23.8478,23.8647,1020000.0
2014-07-16 13:30:00,28.19,28.24,28.18,28.24,962000.0,23.8647,23.907,23.8562,23.907,962000.0
2014-07-16 14:00:00,28.24,28.28,28.21,28.22,1384000.0,23.907,23.9409,23.8816,23.8901,1384000.0
2014-07-16 14:30:00,28.22,28.22,28.13,28.13,3974500.0,23.8901,23.8901,23.8139,23.8139,3974500.0
2014-07-16 15:00:00,28.13,28.17,28.12,28.16,4157000.0,23.8139,23.8478,23.8055,23.8393,4157000.0
2014-07-16 15:30:00,28.16,28.17,28.14,28.17,4985500.0,23.8393,23.8478,23.8224,23.8478,4985500.0
2014-07-17 09:30:00,28.05,28.16,28.04,28.15,714500.0,23.7462,23.8393,23.7377,23.8309,714500.0
2014-07-17 10:00:00,28.15,28.21,28.12,28.21,423500.0,23.8309,23.8816,23.8055,23.8816,423500.0
2014-07-17 10:30:00,28.21,28.22,28.13,28.14,206500.0,23.8816,23.8901,23.8139,23.8224,206500.0
2014-07-17 11:00:00,28.13,28.14,27.99,28.0,639000.0,23.8139,23.8224,23.6954,23.7039,639000.0
2014-07-17 11:30:00,28.0,28.05,27.95,27.99,387500.0,23.7039,23.7462,23.6615,23.6954,387500.0
2014-07-17 12:00:00,27.99,28.02,27.94,28.01,269500.0,23.6954,23.7208,23.6531,23.7123,269500.0
2014-07-17 12:30:00,28.01,28.04,28.0,28.03,396000.0,23.7123,23.7377,23.7039,23.7293,396000.0
2014-07-17 13:00:00,28.03,28.11,28.03,28.06,264500.0,23.7293,23.797,23.7293,23.7547,264500.0
2014-07-17 13:30:00,28.06,28.09,28.02,28.03,252500.0,23.7547,23.7801,23.7208,23.7293,252500.0
2014-07-17 14:00:00,28.03,28.04,27.99,28.0,271000.0,23.7293,23.7377,23.6954,23.7039,271000.0
2014-07-17 14:30:00,28.02,28.03,28.01,28.01,159000.0,23.7208,23.7293,23.7123,23.7123,159000.0
2014-07-17 15:00:00,28.0,28.01,27.88,27.88,503000.0,23.7039,23.7123,23.6023,23.6023,503000.0
2014-07-17 15:30:00,27.88,27.89,27.82,27.86,532000.0,23.6023,23.6107,23.5515,23.5853,532000.0
2014-07-18 09:30:00,27.92,28.03,27.9,28.02,578000.0,23.6361,23.7293,23.6192,23.7208,578000.0
2014-07-18 10:00:00,28.03,28.07,27.99,28.07,231000.0,23.7293,23.7631,23.6954,23.7631,231000.0
2014-07-18 10:30:00,28.07,28.15,28.04,28.15,476000.0,23.7631,23.8309,23.7377,23.8309,476000.0
2014-07-18 11:00:00,28.15,28.15,28.1,28.13,380500.0,23.8309,23.8309,23.7885,23.8139,380500.0
2014-07-18 11:30:00,28.13,28.18,28.13,28.15,165500.0,23.8139,23.8562,23.8139,23.8309,165500.0
2014-07-18 12:00:00,28.16,28.22,28.16,28.21,232500.0,23.8393,23.8901,23.8393,23.8816,232500.0
2014-07-18 12:30:00,28.22,28.22,28.19,28.19,89500.0,23.8901,23.8901,23.8647,23.8647,89500.0
2014-07-18 13:00:00,28.19,28.19,28.15,28.15,89500.0,23.8647,23.8647,23.8309,23.8309,89500.0
2014-07-18 13:30:00,28.14,28.17,28.14,28.16,244500.0,23.8224,23.8478,23.8224,23.8393,244500.0
2014-07-18 14:00:00,28.16,28.2,28.14,28.2,217000.0,23.8393,23.8732,23.8224,23.8732,217000.0
2014-07-18 14:30:00,28.19,28.2,28.18,28.18,194000.0,23.8647,23.8732,23.8562,23.8562,194000.0
2014-07-18 15:00:00,28.18,28.22,28.17,28.19,262000.0,23.8562,23.8901,23.8478,23.8647,262000.0
2014-07-18 15:30:00,28.19,28.21,28.18,28.21,342500.0,23.8647,23.8816,23.8562,23.8816,342500.0
2014-07-21 09:30:00,28.07,28.16,28.01,28.12,455000.0,23.7631,23.8393,23.7123,23.8055,455000.0
2014-07-21 10:00:00,28.12,28.12,28.05,28.08,163000.0,23.8055,23.8055,23.7462,23.7716,163000.0
2014-07-21 10:30:00,28.07,28.07,27.98,28.0,169000.0,23.7631,23.7631,23.6869,23.7039,169000.0
2014-07-21 11:00:00,28.0,28.07,27.98,28.06,256000.0,23.7039,23.7631,23.6869,23.7547,256000.0
2014-07-21 11:30:00,28.05,28.06,28.01,28.05,170500.0,23.7462,23.7547,23.7123,23.7462,170500.0
2014-07-21 12:00:00,28.06,28.06,28.02,28.03,113000.0,23.7547,23.7547,23.7208,23.7293,113000.0
2014-07-21 12:30:00,28.02,28.05,28.02,28.03,120000.0,23.7208,23.7462,23.7208,23.7293,120000.0
2014-07-21 13:00:00,28.03,28.11,28.03,28.11,335000.0,23.7293,23.797,23.7293,23.797,335000.0
2014-07-21 13:30:00,28.11,28.15,28.1,28.13,382000.0,23.797,23.8309,23.7885,23.8139,382000.0
2014-07-21 14:00:00,28.14,28.15,28.1,28.11,166500.0,23.8224,23.8309,23.7885,23.797,166500.0
2014-07-21 14:30:00,28.11,28.13,28.1,28.12,123500.0,23.797,23.8139,23.7885,23.8055,123500.0
2014-07-21 15:00:00,28.12,28.13,28.1,28.13,220500.0,23.8055,23.8139,23.7885,23.8139,220500.0
2014-07-21 15:30:00,28.13,28.13,28.09,28.1,349500.0,23.8139,23.8139,23.7801,23.7885,349500.0
2014-07-22 09:30:00,28.23,28.3,28.21,28.29,348000.0,23.8986,23.9578,23.8816,23.9494,348000.0
2014-07-22 10:00:00,28.31,28.34,28.3,28.3,93000.0,23.9663,23.9917,23.9578,23.9578,93000.0
2014-07-22 10:30:00,28.31,28.32,28.27,28.31,116500.0,23.9663,23.9748,23.9324,23.9663,116500.0
2014-07-22 11:00:00,28.33,28.35,28.3,28.31,239000.0,23.9832,24.0002,23.9578,23.9663,239000.0
2014-07-22 11:30:00,28.31,28.33,28.29,28.32,90000.0,23.9663,23.9832,23.9494,23.9748,90000.0
2014-07-22 12:00:00,28.31,28.33,28.31,28.32,107000.0,23.9663,23.9832,23.9663,23.9748,107000.0
2014-07-22 12:30:00,28.32,28.33,28.3,28.31,72000.0,23.9748,23.9832,23.9578,23.9663,72000.0
2014-07-22 13:00:00,28.3,28.32,28.29,28.3,112500.0,23.9578,23.9748,23.9494,23.9578,112500.0
2014-07-22 13:30:00,28.3,28.3,28.27,28.3,235000.0,23.9578,23.9578,23.9324,23.9578,235000.0
2014-07-22 14:00:00,28.3,28.3,28.28,28.28,622000.0,23.9578,23.9578,23.9409,23.9409,622000.0
2014-07-22 14:30:00,28.28,28.29,28.22,28.25,575500.0,23.9409,23.9494,23.8901,23.9155,575500.0
2014-07-22 15:00:00,28.25,28.26,28.24,28.26,269500.0,23.9155,23.924,23.907,23.924,269500.0
2014-07-22 15:30:00,28.26,28.27,28.24,28.24,290000.0,23.924,23.9324,23.907,23.907,290000.0
2014-07-23 09:30:00,28.28,28.28,28.13,28.16,334000.0,23.9409,23.9409,23.8139,23.8393,334000.0
2014-07-23 10:00:00,28.17,28.21,28.15,28.21,138500.0,23.8478,23.8816,23.8309,23.8816,138500.0
2014-07-23 10:30:00,28.21,28.27,28.21,28.23,143000.0,23.8816,23.9324,23.8816,23.8986,143000.0
2014-07-23 11:00:00,28.24,28.26,28.23,28.23,267500.0,23.907,23.924,23.8986,23.8986,267500.0
2014-07-23 11:30:00,28.23,28.28,28.23,28.27,375500.0,23.8986,23.9409,23.8986,23.9324,375500.0
2014-07-23 12:00:00,28.27,28.27,28.22,28.22,128500.0,23.9324,23.9324,23.8901,23.8901,128500.0
2014-07-23 12:30:00,28.22,28.22,28.16,28.19,274000.0,23.8901,23.8901,23.8393,23.8647,274000.0
2014-07-23 13:00:00,28.19,28.2,28.18,28.19,107000.0,23.8647,23.8732,23.8562,23.8647,107000.0
2014-07-23 13:30:00,28.19,28.23,28.19,28.21,237000.0,23.8647,23.8986,23.8647,23.8816,237000.0
2014-07-23 14:00:00,28.21,28.22,28.19,28.19,183000.0,23.8816,23.8901,23.8647,23.8647,183000.0
2014-07-23 14:30:00,28.19,28.21,28.18,28.2,191000.0,23.8647,23.8816,23.8562,23.8732,191000.0
2014-07-23 15:00:00,28.2,28.22,28.19,28.21,122500.0,23.8732,23.8901,23.8647,23.8816,122500.0
2014-07-23 15:30:00,28.21,28.22,28.2,28.22,306000.0,23.8816,23.8901,23.8732,23.8901,306000.0
2014-07-24 09:30:00,28.25,28.33,28.24,28.26,733500.0,23.9155,23.9832,23.907,23.924,733500.0
2014-07-24 10:00:00,28.26,28.27,28.21,28.25,462500.0,23.924,23.9324,23.8816,23.9155,462500.0
2014-07-24 10:30:00,28.25,28.26,28.23,28.26,219000.0,23.9155,23.924,23.8986,23.924,219000.0
2014-07-24 11:00:00,28.26,28.34,28.26,28.33,203500.0,23.924,23.9917,23.924,23.9832,203500.0
2014-07-24 11:30:00,28.33,28.35,28.32,28.33,300500.0,23.9832,24.0002,23.9748,23.9832,300500.0
2014-07-24 12:00:00,28.33,28.34,28.31,28.33,303000.0,23.9832,23.9917,23.9663,23.9832,303000.0
2014-07-24 12:30:00,28.33,28.33,28.31,28.31,287500.0,23.9832,23.9832,23.9663,23.9663,287500.0
2014-07-24 13:00:00,28.31,28.31,28.23,28.26,314000.0,23.9663,23.9663,23.8986,23.924,314000.0
2014-07-24 13:30:00,28.27,28.3,28.24,28.29,183500.0,23.9324,23.9578,23.907,23.9494,183500.0
2014-07-24 14:00:00,28.3,28.3,28.27,28.29,130000.0,23.9578,23.9578,23.9324,23.9494,130000.0
2014-07-24 14:30:00,28.29,28.29,28.24,28.24,284500.0,23.9494,23.9494,23.907,23.907,284500.0
2014-07-24 15:00:00,28.24,28.24,28.22,28.24,284000.0,23.907,23.907,23.8901,23.907,284000.0
2014-07-24 15:30:00,28.24,28.27,28.24,28.25,514500.0,23.907,23.9324,23.907,23.9155,514500.0
2014-07-25 09:30:00,28.11,28.21,28.04,28.19,1124500.0,23.797,23.8816,23.7377,23.8647,1124500.0
2014-07-25 10:00:00,28.2,28.21,28.15,28.16,187000.0,23.8732,23.8816,23.8309,23.8393,187000.0
2014-07-25 10:30:00,28.16,28.18,28.13,28.14,498000.0,23.8393,23.8562,23.8139,23.8224,498000.0
2014-07-25 11:00:00,28.14,28.14,28.05,28.07,346500.0,23.8224,23.8224,23.7462,23.7631,346500.0
2014-07-25 11:30:00,28.07,28.11,28.07,28.09,110500.0,23.7631,23.797,23.7631,23.7801,110500.0
2014-07-25 12:00:00,28.09,28.12,28.09,28.1,58500.0,23.7801,23.8055,23.7801,23.7885,58500.0
2014-07-25 12:30:00,28.1,28.13,28.09,28.11,242500.0,23.7885,23.8139,23.7801,23.797,242500.0
2014-07-25 13:00:00,28.1,28.11,28.08,28.09,291500.0,23.7885,23.797,23.7716,23.7801,291500.0
2014-07-25 13:30:00,28.1,28.1,28.06,28.06,156000.0,23.7885,23.7885,23.7547,23.7547,156000.0
2014-07-25 14:00:00,28.06,28.09,28.03,28.09,370000.0,23.7547,23.7801,23.7293,23.7801,370000.0
2014-07-25 14:30:00,28.09,28.11,28.07,28.1,250500.0,23.7801,23.797,23.7631,23.7885,250500.0
2014-07-25 15:00:00,28.09,28.1,28.07,28.08,408000.0,23.7801,23.7885,23.7631,23.7716,408000.0
2014-07-25 15:30:00,28.08,28.08,28.05,28.06,932500.0,23.7716,23.7716,23.7462,23.7547,932500.0
2014-07-28 09:30:00,28.09,28.1,27.95,27.99,354000.0,23.7801,23.7885,23.6615,23.6954,354000.0
2014-07-28 10:00:00,27.99,27.99,27.87,27.89,170000.0,23.6954,23.6954,23.5938,23.6107,170000.0
2014-07-28 10:30:00,27.87,27.93,27.84,27.9,202000.0,23.5938,23.6446,23.5684,23.6192,202000.0
2014-07-28 11:00:00,27.9,27.99,27.9,27.99,328500.0,23.6192,23.6954,23.6192,23.6954,328500.0
2014-07-28 11:30:00,27.99,28.0,27.92,27.94,241000.0,23.6954,23.7039,23.6361,23.6531,241000.0
2014-07-28 12:00:00,27.94,27.95,27.91,27.92,293500.0,23.6531,23.6615,23.6277,23.6361,293500.0
2014-07-28 12:30:00,27.92,27.96,27.91,27.96,258500.0,23.6361,23.67,23.6277,23.67,258500.0
2014-07-28 13:00:00,27.95,28.01,27.93,28.0,430500.0,23.6615,23.7123,23.6446,23.7039,430500.0
2014-07-28 13:30:00,27.99,28.08,27.99,28.05,925000.0,23.6954,23.7716,23.6954,23.7462,925000.0
2014-07-28 14:00:00,28.05,28.07,28.03,28.03,236000.0,23.7462,23.7631,23.7293,23.7293,236000.0
2014-07-28 14:30:00,28.03,28.04,27.99,28.04,222000.0,23.7293,23.7377,23.6954,23.7377,222000.0
2014-07-28 15:00:00,28.04,28.04,28.02,28.03,165500.0,23.7377,23.7377,23.7208,23.7293,165500.0
2014-07-28 15:30:00,28.03,28.05,28.01,28.02,1507000.0,23.7293,23.7462,23.7123,23.7208,1507000.0
2014-07-29 09:30:00,28.06,28.14,28.0,28.09,673500.0,23.7547,23.8224,23.7039,23.7801,673500.0
2014-07-29 10:00:00,28.11,28.16,28.09,28.13,209000.0,23.797,23.8393,23.7801,23.8139,209000.0
2014-07-29 10:30:00,28.13,28.14,28.09,28.1,218500.0,23.8139,23.8224,23.7801,23.7885,218500.0
2014-07-29 11:00:00,28.1,28.11,27.98,27.99,257000.0,23.7885,23.797,23.6869,23.6954,257000.0
2014-07-29 11:30:00,27.99,28.0,27.94,28.0,170000.0,23.6954,23.7039,23.6531,23.7039,170000.0
2014-07-29 12:00:00,28.0,28.05,27.99,28.05,165500.0,23.7039,23.7462,23.6954,23.7462,165500.0
2014-07-29 12:30:00,28.05,28.07,28.04,28.07,141000.0,23.7462,23.7631,23.7377,23.7631,141000.0
2014-07-29 13:00:00,28.07,28.08,28.05,28.06,74500.0,23.7631,23.7716,23.7462,23.7547,74500.0
2014-07-29 13:30:00,28.06,28.06,28.03,28.04,184000.0,23.7547,23.7547,23.7293,23.7377,184000.0
2014-07-29 14:00:00,28.04,28.04,27.95,27.99,209500.0,23.7377,23.7377,23.6615,23.6954,209500.0
2014-07-29 14:30:00,27.99,28.0,27.96,27.98,175500.0,23.6954,23.7039,23.67,23.6869,175500.0
2014-07-29 15:00:00,27.97,27.99,27.96,27.97,281000.0,23.6785,23.6954,23.67,23.6785,281000.0
2014-07-29 15:30:00,27.97,27.97,27.88,27.89,984000.0,23.6785,23.6785,23.6023,23.6107,984000.0
2014-07-30 09:30:00,27.98,28.07,27.97,27.97,696500.0,23.6869,23.7631,23.6785,23.6785,696500.0
2014-07-30 10:00:00,27.98,27.98,27.89,27.95,399000.0,23.6869,23.6869,23.6107,23.6615,399000.0
2014-07-30 10:30:00,27.96,27.99,27.87,27.91,226000.0,23.67,23.6954,23.5938,23.6277,226000.0
2014-07-30 11:00:00,27.91,27.92,27.85,27.9,168000.0,23.6277,23.6361,23.5769,23.6192,168000.0
2014-07-30 11:30:00,27.89,27.91,27.84,27.85,198500.0,23.6107,23.6277,23.5684,23.5769,198500.0
2014-07-30 12:00:00,27.85,27.89,27.83,27.88,204000.0,23.5769,23.6107,23.56,23.6023,204000.0
2014-07-30 12:30:00,27.88,27.9,27.86,27.89,153500.0,23.6023,23.6192,23.5853,23.6107,153500.0
2014-07-30 13:00:00,27.89,27.89,27.83,27.85,88500.0,23.6107,23.6107,23.56,23.5769,88500.0
2014-07-30 13:30:00,27.85,27.89,27.85,27.88,264000.0,23.5769,23.6107,23.5769,23.6023,264000.0
2014-07-30 14:00:00,27.87,28.02,27.84,27.98,444500.0,23.5938,23.7208,23.5684,23.6869,444500.0
2014-07-30 14:30:00,27.98,27.99,27.9,27.92,367000.0,23.6869,23.6954,23.6192,23.6361,367000.0
2014-07-30 15:00:00,27.92,27.94,27.88,27.93,191500.0,23.6361,23.6531,23.6023,23.6446,191500.0
2014-07-30 15:30:00,27.93,27.96,27.93,27.93,434500.0,23.6446,23.67,23.6446,23.6446,434500.0
2014-07-31 09:30:00,27.71,27.79,27.58,27.7,1022000.0,23.4584,23.5261,23.3483,23.4499,1022000.0
2014-07-31 10:00:00,27.69,27.72,27.61,27.62,540000.0,23.4414,23.4668,23.3737,23.3822,540000.0
2014-07-31 10:30:00,27.62,27.62,27.47,27.47,750500.0,23.3822,23.3822,23.2552,23.2552,750500.0
2014-07-31 11:00:00,27.47,27.52,27.47,27.49,509500.0,23.2552,23.2975,23.2552,23.2721,509500.0
2014-07-31 11:30:00,27.49,27.51,27.39,27.4,305000.0,23.2721,23.2891,23.1875,23.1959,305000.0
2014-07-31 12:00:00,27.39,27.43,27.37,27.37,648000.0,23.1875,23.2213,23.1705,23.1705,648000.0
2014-07-31 12:30:00,27.38,27.45,27.38,27.45,399500.0,23.179,23.2383,23.179,23.2383,399500.0
2014-07-31 13:00:00,27.45,27.46,27.43,27.45,218500.0,23.2383,23.2467,23.2213,23.2383,218500.0
2014-07-31 13:30:00,27.45,27.51,27.45,27.51,220000.0,23.2383,23.2891,23.2383,23.2891,220000.0
2014-07-31 14:00:00,27.5,27.53,27.48,27.51,329000.0,23.2806,23.306,23.2637,23.2891,329000.0
2014-07-31 14:30:00,27.51,27.51,27.42,27.42,430500.0,23.2891,23.2891,23.2129,23.2129,430500.0
2014-07-31 15:00:00,27.42,27.47,27.39,27.41,381000.0,23.2129,23.2552,23.1875,23.2044,381000.0
2014-07-31 15:30:00,27.41,27.44,27.36,27.36,1082000.0,23.2044,23.2298,23.1621,23.1621,1082000.0
2014-08-01 09:30:00,27.32,27.43,27.27,27.4,1186000.0,23.1282,23.2213,23.0859,23.1959,1186000.0
2014-08-01 10:00:00,27.41,27.43,27.24,27.34,764500.0,23.2044,23.2213,23.0605,23.1451,764500.0
2014-08-01 10:30:00,27.34,27.34,27.27,27.28,535500.0,23.1451,23.1451,23.0859,23.0943,535500.0
2014-08-01 11:00:00,27.28,27.28,27.18,27.2,370000.0,23.0943,23.0943,23.0097,23.0266,370000.0
2014-08-01 11:30:00,27.21,27.22,27.09,27.1,1695500.0,23.0351,23.0435,22.9335,22.942,1695500.0
2014-08-01 12:00:00,27.1,27.14,27.07,27.14,2193000.0,22.942,22.9758,22.9166,22.9758,2193000.0
2014-08-01 12:30:00,27.14,27.16,27.1,27.15,1443000.0,22.9758,22.9928,22.942,22.9843,1443000.0
2014-08-01 13:00:00,27.15,27.26,27.12,27.26,1370000.0,22.9843,23.0774,22.9589,23.0774,1370000.0
2014-08-01 13:30:00,27.26,27.28,27.21,27.27,1210500.0,23.0774,23.0943,23.0351,23.0859,1210500.0
2014-08-01 14:00:00,27.27,27.34,27.25,27.26,4438000.0,23.0859,23.1451,23.0689,23.0774,4438000.0
2014-08-01 14:30:00,27.26,27.35,27.26,27.31,2170000.0,23.0774,23.1536,23.0774,23.1197,2170000.0
2014-08-01 15:00:00,27.31,27.34,27.29,27.29,2504500.0,23.1197,23.1451,23.1028,23.1028,2504500.0
2014-08-01 15:30:00,27.29,27.32,27.26,27.32,4575500.0,23.1028,23.1282,23.0774,23.1282,4575500.0
2014-08-04 09:30:00,27.41,27.41,27.29,27.35,713000.0,23.2044,23.2044,23.1028,23.1536,713000.0
2014-08-04 10:00:00,27.35,27.38,27.26,27.26,510500.0,23.1536,23.179,23.0774,23.0774,510500.0
2014-08-04 10:30:00,27.26,27.29,27.14,27.17,631000.0,23.0774,23.1028,22.9758,23.0012,631000.0
2014-08-04 11:00:00,27.17,27.24,27.14,27.23,302000.0,23.0012,23.0605,22.9758,23.052,302000.0
2014-08-04 11:30:00,27.24,27.26,27.2,27.25,150000.0,23.0605,23.0774,23.0266,23.0689,150000.0
2014-08-04 12:00:00,27.25,27.28,27.22,27.27,246500.0,23.0689,23.0943,23.0435,23.0859,246500.0
2014-08-04 12:30:00,27.27,27.28,27.24,27.28,148500.0,23.0859,23.0943,23.0605,23.0943,148500.0
2014-08-04 13:00:00,27.28,27.31,27.26,27.29,147000.0,23.0943,23.1197,23.0774,23.1028,147000.0
2014-08-04 13:30:00,27.29,27.39,27.28,27.37,236000.0,23.1028,23.1875,23.0943,23.1705,236000.0
2014-08-04 14:00:00,27.37,27.38,27.36,27.37,370000.0,23.1705,23.179,23.1621,23.1705,370000.0
2014-08-04 14:30:00,27.37,27.44,27.37,27.42,306000.0,23.1705,23.2298,23.1705,23.2129,306000.0
2014-08-04 15:00:00,27.42,27.46,27.41,27.45,295000.0,23.2129,23.2467,23.2044,23.2383,295000.0
2014-08-04 15:30:00,27.45,27.49,27.45,27.46,622500.0,23.2383,23.2721,23.2383,23.2467,622500.0
2014-08-05 09:30:00,27.34,27.43,27.3,27.37,424000.0,23.1451,23.2213,23.1113,23.1705,424000.0
2014-08-05 10:00:00,27.38,27.47,27.34,27.47,1181500.0,23.179,23.2552,23.1451,23.2552,1181500.0
2014-08-05 10:30:00,27.47,27.52,27.46,27.48,290500.0,23.2552,23.2975,23.2467,23.2637,290500.0
2014-08-05 11:00:00,27.49,27.54,27.45,27.5,194500.0,23.2721,23.3144,23.2383,23.2806,194500.0
2014-08-05 11:30:00,27.5,27.5,27.45,27.46,80000.0,23.2806,23.2806,23.2383,23.2467,80000.0
2014-08-05 12:00:00,27.46,27.48,27.41,27.43,180000.0,23.2467,23.2637,23.2044,23.2213,180000.0
2014-08-05 12:30:00,27.44,27.44,27.39,27.43,149000.0,23.2298,23.2298,23.1875,23.2213,149000.0
2014-08-05 13:00:00,27.43,27.45,27.41,27.44,80500.0,23.2213,23.2383,23.2044,23.2298,80500.0
2014-08-05 13:30:00,27.43,27.43,27.26,27.29,363000.0,23.2213,23.2213,23.0774,23.1028,363000.0
2014-08-05 14:00:00,27.28,27.31,27.21,27.3,369500.0,23.0943,23.1197,23.0351,23.1113,369500.0
2014-08-05 14:30:00,27.31,27.34,27.29,27.29,241500.0,23.1197,23.1451,23.1028,23.1028,241500.0
2014-08-05 15:00:00,27.29,27.31,27.24,27.28,280500.0,23.1028,23.1197,23.0605,23.0943,280500.0
2014-08-05 15:30:00,27.29,27.36,27.28,27.34,514500.0,23.1028,23.1621,23.0943,23.1451,514500.0
2014-08-06 09:30:00,27.2,27.39,27.19,27.34,620500.0,23.0266,23.1875,23.0181,23.1451,620500.0
2014-08-06 10:00:00,27.35,27.41,27.33,27.4,412000.0,23.1536,23.2044,23.1367,23.1959,412000.0
2014-08-06 10:30:00,27.43,27.46,27.36,27.46,394000.0,23.2213,23.2467,23.1621,23.2467,394000.0
2014-08-06 11:00:00,27.45,27.47,27.4,27.4,119000.0,23.2383,23.2552,23.1959,23.1959,119000.0
2014-08-06 11:30:00,27.4,27.49,27.4,27.48,173000.0,23.1959,23.2721,23.1959,23.2637,173000.0
2014-08-06 12:00:00,27.48,27.5,27.42,27.44,165500.0,23.2637,23.2806,23.2129,23.2298,165500.0
2014-08-06 12:30:00,27.45,27.48,27.42,27.42,107000.0,23.2383,23.2637,23.2129,23.2129,107000.0
2014-08-06 13:00:00,27.42,27.43,27.38,27.39,129000.0,23.2129,23.2213,23.179,23.1875,129000.0
2014-08-06 13:30:00,27.39,27.41,27.35,27.35,647000.0,23.1875,23.2044,23.1536,23.1536,647000.0
2014-08-06 14:00:00,27.35,27.39,27.34,27.39,279500.0,23.1536,23.1875,23.1451,23.1875,279500.0
2014-08-06 14:30:00,27.38,27.41,27.36,27.39,212000.0,23.179,23.2044,23.1621,23.1875,212000.0
2014-08-06 15:00:00,27.39,27.41,27.37,27.38,285000.0,23.1875,23.2044,23.1705,23.179,285000.0
2014-08-06 15:30:00,27.37,27.39,27.36,27.37,386500.0,23.1705,23.1875,23.1621,23.1705,386500.0
2014-08-07 09:30:00,27.46,27.53,27.4,27.46,258500.0,23.2467,23.306,23.1959,23.2467,258500.0
2014-08-07 10:00:00,27.47,27.51,27.44,27.46,539000.0,23.2552,23.2891,23.2298,23.2467,539000.0
2014-08-07 10:30:00,27.46,27.51,27.36,27.41,622500.0,23.2467,23.2891,23.1621,23.2044,622500.0
2014-08-07 11:00:00,27.41,27.41,27.32,27.35,829000.0,23.2044,23.2044,23.1282,23.1536,829000.0
2014-08-07 11:30:00,27.35,27.38,27.29,27.32,302000.0,23.1536,23.179,23.1028,23.1282,302000.0
2014-08-07 12:00:00,27.32,27.34,27.28,27.3,269500.0,23.1282,23.1451,23.0943,23.1113,269500.0
2014-08-07 12:30:00,27.3,27.33,27.26,27.31,165500.0,23.1113,23.1367,23.0774,23.1197,165500.0
2014-08-07 13:00:00,27.31,27.37,27.31,27.36,146500.0,23.1197,23.1705,23.1197,23.1621,146500.0
2014-08-07 13:30:00,27.36,27.4,27.35,27.39,123500.0,23.1621,23.1959,23.1536,23.1875,123500.0
2014-08-07 14:00:00,27.38,27.38,27.31,27.33,156000.0,23.179,23.179,23.1197,23.1367,156000.0
2014-08-07 14:30:00,27.31,27.32,27.26,27.26,165500.0,23.1197,23.1282,23.0774,23.0774,165500.0
2014-08-07 15:00:00,27.27,27.29,27.2,27.21,202500.0,23.0859,23.1028,23.0266,23.0351,202500.0
2014-08-07 15:30:00,27.22,27.29,27.21,27.27,402000.0,23.0435,23.1028,23.0351,23.0859,402000.0
2014-08-08 09:30:00,27.3,27.35,27.24,27.32,237500.0,23.1113,23.1536,23.0605,23.1282,237500.0
2014-08-08 10:00:00,27.33,27.38,27.27,27.28,181000.0,23.1367,23.179,23.0859,23.0943,181000.0
2014-08-08 10:30:00,27.27,27.35,27.26,27.32,146000.0,23.0859,23.1536,23.0774,23.1282,146000.0
2014-08-08 11:00:00,27.31,27.41,27.31,27.4,246000.0,23.1197,23.2044,23.1197,23.1959,246000.0
2014-08-08 11:30:00,27.41,27.42,27.38,27.41,165500.0,23.2044,23.2129,23.179,23.2044,165500.0
2014-08-08 12:00:00,27.41,27.41,27.37,27.37,171500.0,23.2044,23.2044,23.1705,23.1705,171500.0
2014-08-08 12:30:00,27.37,27.39,27.36,27.38,55500.0,23.1705,23.1875,23.1621,23.179,55500.0
2014-08-08 13:00:00,27.38,27.51,27.38,27.51,212000.0,23.179,23.2891,23.179,23.2891,212000.0
2014-08-08 13:30:00,27.5,27.53,27.48,27.52,200500.0,23.2806,23.306,23.2637,23.2975,200500.0
2014-08-08 14:00:00,27.51,27.54,27.49,27.52,142500.0,23.2891,23.3144,23.2721,23.2975,142500.0
2014-08-08 14:30:00,27.52,27.53,27.5,27.5,214000.0,23.2975,23.306,23.2806,23.2806,214000.0
2014-08-08 15:00:00,27.5,27.55,27.5,27.55,221500.0,23.2806,23.3229,23.2806,23.3229,221500.0
2014-08-08 15:30:00,27.55,27.56,27.54,27.55,701000.0,23.3229,23.3314,23.3144,23.3229,701000.0
2014-08-11 09:30:00,27.67,27.72,27.63,27.7,347000.0,23.4245,23.4668,23.3906,23.4499,347000.0
2014-08-11 10:00:00,27.71,27.77,27.69,27.74,471500.0,23.4584,23.5092,23.4414,23.4838,471500.0
2014-08-11 10:30:00,27.73,27.78,27.73,27.74,251000.0,23.4753,23.5176,23.4753,23.4838,251000.0
2014-08-11 11:00:00,27.73,27.83,27.72,27.82,345000.0,23.4753,23.56,23.4668,23.5515,345000.0
2014-08-11 11:30:00,27.82,27.82,27.78,27.78,141500.0,23.5515,23.5515,23.5176,23.5176,141500.0
2014-08-11 12:00:00,27.78,27.79,27.75,27.75,151500.0,23.5176,23.5261,23.4922,23.4922,151500.0
2014-08-11 12:30:00,27.76,27.77,27.74,27.74,206000.0,23.5007,23.5092,23.4838,23.4838,206000.0
2014-08-11 13:00:00,27.74,27.76,27.71,27.71,176000.0,23.4838,23.5007,23.4584,23.4584,176000.0
2014-08-11 13:30:00,27.71,27.73,27.66,27.69,427000.0,23.4584,23.4753,23.416,23.4414,427000.0
2014-08-11 14:00:00,27.68,27.7,27.66,27.67,201000.0,23.433,23.4499,23.416,23.4245,201000.0
2014-08-11 14:30:00,27.67,27.68,27.66,27.67,223000.0,23.4245,23.433,23.416,23.4245,223000.0
2014-08-11 15:00:00,27.68,27.71,27.67,27.68,195500.0,23.433,23.4584,23.4245,23.433,195500.0
2014-08-11 15:30:00,27.68,27.7,27.66,27.67,299000.0,23.433,23.4499,23.416,23.4245,299000.0
2014-08-12 09:30:00,27.6,27.75,27.59,27.75,334000.0,23.3652,23.4922,23.3568,23.4922,334000.0
2014-08-12 10:00:00,27.75,27.76,27.68,27.73,183000.0,23.4922,23.5007,23.433,23.4753,183000.0
2014-08-12 10:30:00,27.73,27.73,27.64,27.64,282500.0,23.4753,23.4753,23.3991,23.3991,282500.0
2014-08-12 11:00:00,27.64,27.64,27.56,27.59,421500.0,23.3991,23.3991,23.3314,23.3568,421500.0
2014-08-12 11:30:00,27.59,27.61,27.58,27.59,117500.0,23.3568,23.3737,23.3483,23.3568,117500.0
2014-08-12 12:00:00,27.59,27.61,27.57,27.59,174000.0,23.3568,23.3737,23.3398,23.3568,174000.0
2014-08-12 12:30:00,27.59,27.64,27.59,27.6,196500.0,23.3568,23.3991,23.3568,23.3652,196500.0
2014-08-12 13:00:00,27.6,27.62,27.56,27.58,297000.0,23.3652,23.3822,23.3314,23.3483,297000.0
2014-08-12 13:30:00,27.58,27.58,27.53,27.54,171500.0,23.3483,23.3483,23.306,23.3144,171500.0
2014-08-12 14:00:00,27.54,27.54,27.46,27.47,424500.0,23.3144,23.3144,23.2467,23.2552,424500.0
2014-08-12 14:30:00,27.47,27.5,27.46,27.48,225500.0,23.2552,23.2806,23.2467,23.2637,225500.0
2014-08-12 15:00:00,27.48,27.52,27.48,27.51,144500.0,23.2637,23.2975,23.2637,23.2891,144500.0
2014-08-12 15:30:00,27.51,27.58,27.5,27.57,984000.0,23.2891,23.3483,23.2806,23.3398,984000.0
2014-08-13 09:30:00,27.68,27.72,27.61,27.63,165500.0,23.433,23.4668,23.3737,23.3906,165500.0
2014-08-13 10:00:00,27.63,27.71,27.63,27.7,153000.0,23.3906,23.4584,23.3906,23.4499,153000.0
2014-08-13 10:30:00,27.7,27.77,27.7,27.77,134000.0,23.4499,23.5092,23.4499,23.5092,134000.0
2014-08-13 11:00:00,27.77,27.84,27.77,27.82,199500.0,23.5092,23.5684,23.5092,23.5515,199500.0
2014-08-13 11:30:00,27.82,27.85,27.82,27.82,147500.0,23.5515,23.5769,23.5515,23.5515,147500.0
2014-08-13 12:00:00,27.82,27.82,27.78,27.8,72000.0,23.5515,23.5515,23.5176,23.5346,72000.0
2014-08-13 12:30:00,27.8,27.81,27.78,27.79,98500.0,23.5346,23.543,23.5176,23.5261,98500.0
2014-08-13 13:00:00,27.79,27.8,27.78,27.79,91000.0,23.5261,23.5346,23.5176,23.5261,91000.0
2014-08-13 13:30:00,27.79,27.81,27.79,27.8,141000.0,23.5261,23.543,23.5261,23.5346,141000.0
2014-08-13 14:00:00,27.8,27.8,27.77,27.79,713000.0,23.5346,23.5346,23.5092,23.5261,713000.0
2014-08-13 14:30:00,27.79,27.8,27.78,27.8,136500.0,23.5261,23.5346,23.5176,23.5346,136500.0
2014-08-13 15:00:00,27.8,27.8,27.78,27.79,65000.0,23.5346,23.5346,23.5176,23.5261,65000.0
2014-08-13 15:30:00,27.79,27.81,27.79,27.81,213500.0,23.5261,23.543,23.5261,23.543,213500.0
2014-08-14 09:30:00,27.84,27.91,27.84,27.87,166000.0,23.5684,23.6277,23.5684,23.5938,166000.0
2014-08-14 10:00:00,27.87,27.88,27.81,27.86,188000.0,23.5938,23.6023,23.543,23.5853,188000.0
2014-08-14 10:30:00,27.87,27.9,27.87,27.87,214500.0,23.5938,23.6192,23.5938,23.5938,214500.0
2014-08-14 11:00:00,27.87,27.9,27.87,27.89,96000.0,23.5938,23.6192,23.5938,23.6107,96000.0
2014-08-14 11:30:00,27.89,27.89,27.87,27.89,141500.0,23.6107,23.6107,23.5938,23.6107,141500.0
2014-08-14 12:00:00,27.9,27.92,27.9,27.91,69000.0,23.6192,23.6361,23.6192,23.6277,69000.0
2014-08-14 12:30:00,27.91,27.93,27.9,27.91,79500.0,23.6277,23.6446,23.6192,23.6277,79500.0
2014-08-14 13:00:00,27.92,27.94,27.91,27.91,80000.0,23.6361,23.6531,23.6277,23.6277,80000.0
2014-08-14 13:30:00,27.91,27.91,27.88,27.9,92000.0,23.6277,23.6277,23.6023,23.6192,92000.0
2014-08-14 14:00:00,27.9,27.9,27.88,27.9,102500.0,23.6192,23.6192,23.6023,23.6192,102500.0
2014-08-14 14:30:00,27.9,27.91,27.9,27.91,109500.0,23.6192,23.6277,23.6192,23.6277,109500.0
2014-08-14 15:00:00,27.9,27.91,27.9,27.91,255500.0,23.6192,23.6277,23.6192,23.6277,255500.0
2014-08-14 15:30:00,27.91,27.92,27.89,27.92,1013000.0,23.6277,23.6361,23.6107,23.6361,1013000.0
2014-08-15 09:30:00,28.07,28.07,27.97,28.0,239500.0,23.7631,23.7631,23.6785,23.7039,239500.0
2014-08-15 10:00:00,28.01,28.04,27.99,28.03,131500.0,23.7123,23.7377,23.6954,23.7293,131500.0
2014-08-15 10:30:00,28.03,28.05,27.77,27.86,369500.0,23.7293,23.7462,23.5092,23.5853,369500.0
2014-08-15 11:00:00,27.87,27.9,27.82,27.83,300000.0,23.5938,23.6192,23.5515,23.56,300000.0
2014-08-15 11:30:00,27.83,27.84,27.69,27.73,388500.0,23.56,23.5684,23.4414,23.4753,388500.0
2014-08-15 12:00:00,27.73,27.78,27.69,27.78,690000.0,23.4753,23.5176,23.4414,23.5176,690000.0
2014-08-15 12:30:00,27.79,27.83,27.76,27.8,115000.0,23.5261,23.56,23.5007,23.5346,115000.0
2014-08-15 13:00:00,27.8,27.8,27.76,27.8,151000.0,23.5346,23.5346,23.5007,23.5346,151000.0
2014-08-15 13:30:00,27.8,27.8,27.76,27.77,95000.0,23.5346,23.5346,23.5007,23.5092,95000.0
2014-08-15 14:00:00,27.77,27.86,27.77,27.86,128500.0,23.5092,23.5853,23.5092,23.5853,128500.0
2014-08-15 14:30:00,27.86,27.9,27.86,27.86,127000.0,23.5853,23.6192,23.5853,23.5853,127000.0
2014-08-15 15:00:00,27.87,27.88,27.84,27.84,110000.0,23.5938,23.6023,23.5684,23.5684,110000.0
2014-08-15 15:30:00,27.84,27.9,27.84,27.89,209000.0,23.5684,23.6192,23.5684,23.6107,209000.0
2014-08-18 09:30:00,28.1,28.13,28.03,28.12,596000.0,23.7885,23.8139,23.7293,23.8055,596000.0
2014-08-18 10:00:00,28.12,28.17,28.08,28.15,353000.0,23.8055,23.8478,23.7716,23.8309,353000.0
2014-08-18 10:30:00,28.15,28.23,28.15,28.22,254000.0,23.8309,23.8986,23.8309,23.8901,254000.0
2014-08-18 11:00:00,28.22,28.23,28.19,28.23,297000.0,23.8901,23.8986,23.8647,23.8986,297000.0
2014-08-18 11:30:00,28.23,28.24,28.19,28.21,134000.0,23.8986,23.907,23.8647,23.8816,134000.0
2014-08-18 12:00:00,28.21,28.24,28.21,28.21,610000.0,23.8816,23.907,23.8816,23.8816,610000.0
2014-08-18 12:30:00,28.21,28.22,28.2,28.2,149000.0,23.8816,23.8901,23.8732,23.8732,149000.0
2014-08-18 13:00:00,28.2,28.2,28.18,28.19,111500.0,23.8732,23.8732,23.8562,23.8647,111500.0
2014-08-18 13:30:00,28.19,28.19,28.17,28.18,221000.0,23.8647,23.8647,23.8478,23.8562,221000.0
2014-08-18 14:00:00,28.18,28.19,28.16,28.18,245500.0,23.8562,23.8647,23.8393,23.8562,245500.0
2014-08-18 14:30:00,28.18,28.19,28.16,28.18,295500.0,23.8562,23.8647,23.8393,23.8562,295500.0
2014-08-18 15:00:00,28.18,28.19,28.17,28.17,202500.0,23.8562,23.8647,23.8478,23.8478,202500.0
2014-08-18 15:30:00,28.17,28.23,28.17,28.23,396500.0,23.8478,23.8986,23.8478,23.8986,396500.0
2014-08-19 09:30:00,28.29,28.37,28.28,28.36,286500.0,23.9494,24.0171,23.9409,24.0086,286500.0
2014-08-19 10:00:00,28.37,28.39,28.35,28.37,134000.0,24.0171,24.034,24.0002,24.0171,134000.0
2014-08-19 10:30:00,28.36,28.38,28.32,28.37,448000.0,24.0086,24.0256,23.9748,24.0171,448000.0
2014-08-19 11:00:00,28.38,28.38,28.35,28.38,118500.0,24.0256,24.0256,24.0002,24.0256,118500.0
2014-08-19 11:30:00,28.38,28.39,28.36,28.38,306500.0,24.0256,24.034,24.0086,24.0256,306500.0
2014-08-19 12:00:00,28.38,28.41,28.38,28.4,229500.0,24.0256,24.051,24.0256,24.0425,229500.0
2014-08-19 12:30:00,28.41,28.41,28.37,28.38,44500.0,24.051,24.051,24.0171,24.0256,44500.0
2014-08-19 13:00:00,28.39,28.4,28.38,28.38,49000.0,24.034,24.0425,24.0256,24.0256,49000.0
2014-08-19 13:30:00,28.38,28.38,28.37,28.37,58500.0,24.0256,24.0256,24.0171,24.0171,58500.0
2014-08-19 14:00:00,28.36,28.39,28.36,28.39,77500.0,24.0086,24.034,24.0086,24.034,77500.0
2014-08-19 14:30:00,28.39,28.39,28.38,28.38,87500.0,24.034,24.034,24.0256,24.0256,87500.0
2014-08-19 15:00:00,28.38,28.39,28.37,28.38,156500.0,24.0256,24.034,24.0171,24.0256,156500.0
2014-08-19 15:30:00,28.38,28.4,28.37,28.4,602500.0,24.0256,24.0425,24.0171,24.0425,602500.0
2014-08-20 09:30:00,28.34,28.36,28.31,28.31,296500.0,23.9917,24.0086,23.9663,23.9663,296500.0
2014-08-20 10:00:00,28.31,28.37,28.3,28.37,157000.0,23.9663,24.0171,23.9578,24.0171,157000.0
2014-08-20 10:30:00,28.37,28.39,28.34,28.38,145500.0,24.0171,24.034,23.9917,24.0256,145500.0
2014-08-20 11:00:00,28.38,28.4,28.38,28.39,95500.0,24.0256,24.0425,24.0256,24.034,95500.0
2014-08-20 11:30:00,28.39,28.41,28.39,28.4,437500.0,24.034,24.051,24.034,24.0425,437500.0
2014-08-20 12:00:00,28.4,28.42,28.4,28.42,71500.0,24.0425,24.0594,24.0425,24.0594,71500.0
2014-08-20 12:30:00,28.42,28.42,28.41,28.41,65500.0,24.0594,24.0594,24.051,24.051,65500.0
2014-08-20 13:00:00,28.42,28.45,28.42,28.42,102500.0,24.0594,24.0848,24.0594,24.0594,102500.0
2014-08-20 13:30:00,28.42,28.43,28.4,28.41,73500.0,24.0594,24.0679,24.0425,24.051,73500.0
2014-08-20 14:00:00,28.41,28.41,28.33,28.39,607500.0,24.051,24.051,23.9832,24.034,607500.0
2014-08-20 14:30:00,28.39,28.46,28.39,28.45,194500.0,24.034,24.0933,24.034,24.0848,194500.0
2014-08-20 15:00:00,28.45,28.49,28.45,28.46,238500.0,24.0848,24.1187,24.0848,24.0933,238500.0
2014-08-20 15:30:00,28.47,28.5,28.46,28.47,661500.0,24.1018,24.1272,24.0933,24.1018,661500.0
2014-08-21 09:30:00,28.49,28.5,28.42,28.46,230000.0,24.1187,24.1272,24.0594,24.0933,230000.0
2014-08-21 10:00:00,28.47,28.47,28.36,28.44,210500.0,24.1018,24.1018,24.0086,24.0764,210500.0
2014-08-21 10:30:00,28.43,28.49,28.43,28.46,326500.0,24.0679,24.1187,24.0679,24.0933,326500.0
2014-08-21 11:00:00,28.46,28.5,28.46,28.48,309000.0,24.0933,24.1272,24.0933,24.1102,309000.0
2014-08-21 11:30:00,28.48,28.5,28.48,28.48,211500.0,24.1102,24.1272,24.1102,24.1102,211500.0
2014-08-21 12:00:00,28.47,28.51,28.47,28.49,174000.0,24.1018,24.1356,24.1018,24.1187,174000.0
2014-08-21 12:30:00,28.5,28.51,28.48,28.49,191500.0,24.1272,24.1356,24.1102,24.1187,191500.0
2014-08-21 13:00:00,28.49,28.53,28.49,28.53,114000.0,24.1187,24.1525,24.1187,24.1525,114000.0
2014-08-21 13:30:00,28.54,28.55,28.53,28.54,209500.0,24.161,24.1695,24.1525,24.161,209500.0
2014-08-21 14:00:00,28.53,28.53,28.51,28.52,288500.0,24.1525,24.1525,24.1356,24.1441,288500.0
2014-08-21 14:30:00,28.52,28.54,28.52,28.53,385500.0,24.1441,24.161,24.1441,24.1525,385500.0
2014-08-21 15:00:00,28.53,28.55,28.53,28.54,299500.0,24.1525,24.1695,24.1525,24.161,299500.0
2014-08-21 15:30:00,28.54,28.55,28.51,28.52,300000.0,24.161,24.1695,24.1356,24.1441,300000.0
2014-08-22 09:30:00,28.5,28.51,28.41,28.44,313000.0,24.1272,24.1356,24.051,24.0764,313000.0
2014-08-22 10:00:00,28.46,28.55,28.42,28.49,212500.0,24.0933,24.1695,24.0594,24.1187,212500.0
2014-08-22 10:30:00,28.51,28.52,28.42,28.42,176500.0,24.1356,24.1441,24.0594,24.0594,176500.0
2014-08-22 11:00:00,28.42,28.5,28.39,28.49,129500.0,24.0594,24.1272,24.034,24.1187,129500.0
2014-08-22 11:30:00,28.49,28.52,28.48,28.52,133500.0,24.1187,24.1441,24.1102,24.1441,133500.0
2014-08-22 12:00:00,28.51,28.57,28.51,28.56,155000.0,24.1356,24.1864,24.1356,24.1779,155000.0
2014-08-22 12:30:00,28.56,28.57,28.55,28.55,136500.0,24.1779,24.1864,24.1695,24.1695,136500.0
2014-08-22 13:00:00,28.55,28.56,28.55,28.56,67500.0,24.1695,24.1779,24.1695,24.1779,67500.0
2014-08-22 13:30:00,28.56,28.57,28.54,28.55,150500.0,24.1779,24.1864,24.161,24.1695,150500.0
2014-08-22 14:00:00,28.55,28.56,28.53,28.53,127500.0,24.1695,24.1779,24.1525,24.1525,127500.0
2014-08-22 14:30:00,28.53,28.55,28.51,28.54,163000.0,24.1525,24.1695,24.1356,24.161,163000.0
2014-08-22 15:00:00,28.54,28.57,28.53,28.55,236500.0,24.161,24.1864,24.1525,24.1695,236500.0
2014-08-22 15:30:00,28.55,28.55,28.48,28.48,519500.0,24.1695,24.1695,24.1102,24.1102,519500.0
2014-08-25 09:30:00,28.65,28.67,28.58,28.63,262000.0,24.2541,24.2711,24.1949,24.2372,262000.0
2014-08-25 10:00:00,28.63,28.64,28.59,28.61,230500.0,24.2372,24.2457,24.2033,24.2203,230500.0
2014-08-25 10:30:00,28.61,28.65,28.6,28.63,79000.0,24.2203,24.2541,24.2118,24.2372,79000.0
2014-08-25 11:00:00,28.63,28.65,28.61,28.63,74000.0,24.2372,24.2541,24.2203,24.2372,74000.0
2014-08-25 11:30:00,28.63,28.64,28.63,28.63,91000.0,24.2372,24.2457,24.2372,24.2372,91000.0
2014-08-25 12:00:00,28.63,28.63,28.53,28.54,201500.0,24.2372,24.2372,24.1525,24.161,201500.0
2014-08-25 12:30:00,28.55,28.56,28.53,28.53,104000.0,24.1695,24.1779,24.1525,24.1525,104000.0
2014-08-25 13:00:00,28.53,28.57,28.51,28.57,138000.0,24.1525,24.1864,24.1356,24.1864,138000.0
2014-08-25 13:30:00,28.58,28.6,28.57,28.59,141000.0,24.1949,24.2118,24.1864,24.2033,141000.0
2014-08-25 14:00:00,28.59,28.59,28.56,28.56,123000.0,24.2033,24.2033,24.1779,24.1779,123000.0
2014-08-25 14:30:00,28.56,28.57,28.55,28.57,144500.0,24.1779,24.1864,24.1695,24.1864,144500.0
2014-08-25 15:00:00,28.57,28.59,28.57,28.58,159000.0,24.1864,24.2033,24.1864,24.1949,159000.0
2014-08-25 15:30:00,28.58,28.61,28.58,28.58,309500.0,24.1949,24.2203,24.1949,24.1949,309500.0
2014-08-26 09:30:00,28.63,28.7,28.62,28.67,191000.0,24.2372,24.2965,24.2287,24.2711,191000.0
2014-08-26 10:00:00,28.67,28.69,28.62,28.66,136500.0,24.2711,24.288,24.2287,24.2626,136500.0
2014-08-26 10:30:00,28.66,28.71,28.65,28.71,123500.0,24.2626,24.3049,24.2541,24.3049,123500.0
2014-08-26 11:00:00,28.71,28.74,28.71,28.73,217000.0,24.3049,24.3303,24.3049,24.3219,217000.0
2014-08-26 11:30:00,28.73,28.74,28.7,28.7,105500.0,24.3219,24.3303,24.2965,24.2965,105500.0
2014-08-26 12:00:00,28.69,28.72,28.69,28.7,45500.0,24.288,24.3134,24.288,24.2965,45500.0
2014-08-26 12:30:00,28.7,28.71,28.68,28.69,137000.0,24.2965,24.3049,24.2795,24.288,137000.0
2014-08-26 13:00:00,28.69,28.71,28.68,28.7,68500.0,24.288,24.3049,24.2795,24.2965,68500.0
2014-08-26 13:30:00,28.7,28.71,28.68,28.71,126000.0,24.2965,24.3049,24.2795,24.3049,126000.0
2014-08-26 14:00:00,28.71,28.72,28.71,28.71,88000.0,24.3049,24.3134,24.3049,24.3049,88000.0
2014-08-26 14:30:00,28.71,28.72,28.7,28.72,272500.0,24.3049,24.3134,24.2965,24.3134,272500.0
2014-08-26 15:00:00,28.71,28.72,28.69,28.69,152000.0,24.3049,24.3134,24.288,24.288,152000.0
2014-08-26 15:30:00,28.69,28.7,28.67,28.68,383500.0,24.288,24.2965,24.2711,24.2795,383500.0
2014-08-27 09:30:00,28.71,28.74,28.63,28.63,216500.0,24.3049,24.3303,24.2372,24.2372,216500.0
2014-08-27 10:00:00,28.63,28.67,28.62,28.64,74500.0,24.2372,24.2711,24.2287,24.2457,74500.0
2014-08-27 10:30:00,28.64,28.66,28.64,28.64,130500.0,24.2457,24.2626,24.2457,24.2457,130500.0
2014-08-27 11:00:00,28.65,28.67,28.65,28.65,84000.0,24.2541,24.2711,24.2541,24.2541,84000.0
2014-08-27 11:30:00,28.65,28.65,28.63,28.65,27500.0,24.2541,24.2541,24.2372,24.2541,27500.0
2014-08-27 12:00:00,28.65,28.65,28.63,28.65,109500.0,24.2541,24.2541,24.2372,24.2541,109500.0
2014-08-27 12:30:00,28.65,28.66,28.64,28.65,69500.0,24.2541,24.2626,24.2457,24.2541,69500.0
2014-08-27 13:00:00,28.65,28.65,28.64,28.64,41500.0,24.2541,24.2541,24.2457,24.2457,41500.0
2014-08-27 13:30:00,28.64,28.65,28.64,28.65,33000.0,24.2457,24.2541,24.2457,24.2541,33000.0
2014-08-27 14:00:00,28.65,28.66,28.64,28.66,109000.0,24.2541,24.2626,24.2457,24.2626,109000.0
2014-08-27 14:30:00,28.66,28.66,28.62,28.62,125000.0,24.2626,24.2626,24.2287,24.2287,125000.0
2014-08-27 15:00:00,28.62,28.64,28.6,28.64,189500.0,24.2287,24.2457,24.2118,24.2457,189500.0
2014-08-27 15:30:00,28.63,28.66,28.63,28.64,357500.0,24.2372,24.2626,24.2372,24.2457,357500.0
2014-08-28 09:30:00,28.55,28.58,28.46,28.57,411500.0,24.1695,24.1949,24.0933,24.1864,411500.0
2014-08-28 10:00:00,28.57,28.58,28.51,28.55,124000.0,24.1864,24.1949,24.1356,24.1695,124000.0
2014-08-28 10:30:00,28.55,28.59,28.53,28.57,128000.0,24.1695,24.2033,24.1525,24.1864,128000.0
2014-08-28 11:00:00,28.57,28.61,28.57,28.6,97000.0,24.1864,24.2203,24.1864,24.2118,97000.0
2014-08-28 11:30:00,28.6,28.62,28.59,28.61,46000.0,24.2118,24.2287,24.2033,24.2203,46000.0
2014-08-28 12:00:00,28.61,28.63,28.6,28.63,80500.0,24.2203,24.2372,24.2118,24.2372,80500.0
2014-08-28 12:30:00,28.63,28.64,28.62,28.63,68500.0,24.2372,24.2457,24.2287,24.2372,68500.0
2014-08-28 13:00:00,28.63,28.63,28.61,28.62,63500.0,24.2372,24.2372,24.2203,24.2287,63500.0
2014-08-28 13:30:00,28.62,28.63,28.61,28.62,38000.0,24.2287,24.2372,24.2203,24.2287,38000.0
2014-08-28 14:00:00,28.63,28.63,28.62,28.62,67500.0,24.2372,24.2372,24.2287,24.2287,67500.0
2014-08-28 14:30:00,28.62,28.63,28.61,28.61,199000.0,24.2287,24.2372,24.2203,24.2203,199000.0
2014-08-28 15:00:00,28.61,28.62,28.6,28.61,102000.0,24.2203,24.2287,24.2118,24.2203,102000.0
2014-08-28 15:30:00,28.61,28.63,28.58,28.6,353500.0,24.2203,24.2372,24.1949,24.2118,353500.0
2014-08-29 09:30:00,28.69,28.7,28.6,28.62,287000.0,24.288,24.2965,24.2118,24.2287,287000.0
2014-08-29 10:00:00,28.62,28.63,28.57,28.61,115000.0,24.2287,24.2372,24.1864,24.2203,115000.0
2014-08-29 10:30:00,28.6,28.7,28.6,28.7,77000.0,24.2118,24.2965,24.2118,24.2965,77000.0
2014-08-29 11:00:00,28.71,28.75,28.71,28.74,316000.0,24.3049,24.3388,24.3049,24.3303,316000.0
2014-08-29 11:30:00,28.74,28.77,28.74,28.76,274500.0,24.3303,24.3557,24.3303,24.3473,274500.0
2014-08-29 12:00:00,28.76,28.76,28.73,28.74,87500.0,24.3473,24.3473,24.3219,24.3303,87500.0
2014-08-29 12:30:00,28.73,28.75,28.73,28.74,54500.0,24.3219,24.3388,24.3219,24.3303,54500.0
2014-08-29 13:00:00,28.74,28.74,28.71,28.73,108000.0,24.3303,24.3303,24.3049,24.3219,108000.0
2014-08-29 13:30:00,28.73,28.74,28.72,28.74,58500.0,24.3219,24.3303,24.3134,24.3303,58500.0
2014-08-29 14:00:00,28.74,28.75,28.74,28.75,102500.0,24.3303,24.3388,24.3303,24.3388,102500.0
2014-08-29 14:30:00,28.74,28.75,28.73,28.74,170000.0,24.3303,24.3388,24.3219,24.3303,170000.0
2014-08-29 15:00:00,28.74,28.75,28.73,28.74,276000.0,24.3303,24.3388,24.3219,24.3303,276000.0
2014-08-29 15:30:00,28.74,28.76,28.73,28.74,852000.0,24.3303,24.3473,24.3219,24.3303,852000.0
2014-09-02 09:30:00,28.8,28.92,28.77,28.92,1067000.0,24.3811,24.4827,24.3557,24.4827,1067000.0
2014-09-02 10:00:00,28.92,28.96,28.91,28.94,448000.0,24.4827,24.5166,24.4742,24.4996,448000.0
2014-09-02 10:30:00,28.94,28.95,28.9,28.93,236500.0,24.4996,24.5081,24.4658,24.4912,236500.0
2014-09-02 11:00:00,28.94,28.94,28.79,28.79,192500.0,24.4996,24.4996,24.3727,24.3727,192500.0
2014-09-02 11:30:00,28.79,28.83,28.75,28.77,503000.0,24.3727,24.4065,24.3388,24.3557,503000.0
2014-09-02 12:00:00,28.77,28.84,28.77,28.83,1020000.0,24.3557,24.415,24.3557,24.4065,1020000.0
2014-09-02 12:30:00,28.83,28.83,28.73,28.75,234500.0,24.4065,24.4065,24.3219,24.3388,234500.0
2014-09-02 13:00:00,28.75,28.79,28.73,28.76,1363000.0,24.3388,24.3727,24.3219,24.3473,1363000.0
2014-09-02 13:30:00,28.76,28.79,28.75,28.78,223000.0,24.3473,24.3727,24.3388,24.3642,223000.0
2014-09-02 14:00:00,28.79,28.85,28.78,28.85,282000.0,24.3727,24.4234,24.3642,24.4234,282000.0
2014-09-02 14:30:00,28.85,28.86,28.83,28.83,2873000.0,24.4234,24.4319,24.4065,24.4065,2873000.0
2014-09-02 15:00:00,28.83,28.84,28.82,28.83,1229500.0,24.4065,24.415,24.3981,24.4065,1229500.0
2014-09-02 15:30:00,28.83,28.86,28.83,28.83,2607000.0,24.4065,24.4319,24.4065,24.4065,2607000.0
2014-09-03 09:30:00,28.95,28.98,28.9,28.91,404000.0,24.5081,24.5335,24.4658,24.4742,404000.0
2014-09-03 10:00:00,28.92,28.93,28.86,28.87,115000.0,24.4827,24.4912,24.4319,24.4404,115000.0
2014-09-03 10:30:00,28.87,28.91,28.87,28.88,127500.0,24.4404,24.4742,24.4404,24.4488,127500.0
2014-09-03 11:00:00,28.88,28.89,28.81,28.81,159000.0,24.4488,24.4573,24.3896,24.3896,159000.0
2014-09-03 11:30:00,28.81,28.82,28.76,28.76,116500.0,24.3896,24.3981,24.3473,24.3473,116500.0
2014-09-03 12:00:00,28.76,28.8,28.76,28.8,80500.0,24.3473,24.3811,24.3473,24.3811,80500.0
2014-09-03 12:30:00,28.8,28.83,28.79,28.81,107500.0,24.3811,24.4065,24.3727,24.3896,107500.0
2014-09-03 13:00:00,28.81,28.83,28.8,28.82,153000.0,24.3896,24.4065,24.3811,24.3981,153000.0
2014-09-03 13:30:00,28.83,28.84,28.78,28.81,83500.0,24.4065,24.415,24.3642,24.3896,83500.0
2014-09-03 14:00:00,28.8,28.81,28.78,28.79,85500.0,24.3811,24.3896,24.3642,24.3727,85500.0
2014-09-03 14:30:00,28.8,28.8,28.76,28.76,147000.0,24.3811,24.3811,24.3473,24.3473,147000.0
2014-09-03 15:00:00,28.75,28.77,28.73,28.76,265500.0,24.3388,24.3557,24.3219,24.3473,265500.0
2014-09-03 15:30:00,28.76,28.79,28.74,28.78,551000.0,24.3473,24.3727,24.3303,24.3642,551000.0
2014-09-04 09:30:00,28.8,28.9,28.8,28.87,949500.0,24.3811,24.4658,24.3811,24.4404,949500.0
2014-09-04 10:00:00,28.87,28.92,28.85,28.89,268500.0,24.4404,24.4827,24.4234,24.4573,268500.0
2014-09-04 10:30:00,28.89,28.9,28.87,28.88,179000.0,24.4573,24.4658,24.4404,24.4488,179000.0
2014-09-04 11:00:00,28.88,28.92,28.86,28.86,213000.0,24.4488,24.4827,24.4319,24.4319,213000.0
2014-09-04 11:30:00,28.85,28.86,28.84,28.86,90500.0,24.4234,24.4319,24.415,24.4319,90500.0
2014-09-04 12:00:00,28.86,28.87,28.82,28.83,132500.0,24.4319,24.4404,24.3981,24.4065,132500.0
2014-09-04 12:30:00,28.83,28.84,28.81,28.82,139000.0,24.4065,24.415,24.3896,24.3981,139000.0
2014-09-04 13:00:00,28.82,28.83,28.8,28.8,110500.0,24.3981,24.4065,24.3811,24.3811,110500.0
2014-09-04 13:30:00,28.8,28.81,28.78,28.79,75000.0,24.3811,24.3896,24.3642,24.3727,75000.0
2014-09-04 14:00:00,28.78,28.81,28.76,28.77,175500.0,24.3642,24.3896,24.3473,24.3557,175500.0
2014-09-04 14:30:00,28.77,28.77,28.69,28.7,390000.0,24.3557,24.3557,24.288,24.2965,390000.0
2014-09-04 15:00:00,28.7,28.7,28.62,28.65,220000.0,24.2965,24.2965,24.2287,24.2541,220000.0
2014-09-04 15:30:00,28.65,28.69,28.62,28.69,818500.0,24.2541,24.288,24.2287,24.288,818500.0
2014-09-05 09:30:00,28.67,28.73,28.57,28.73,385000.0,24.2711,24.3219,24.1864,24.3219,385000.0
2014-09-05 10:00:00,28.73,28.74,28.6,28.62,177500.0,24.3219,24.3303,24.2118,24.2287,177500.0
2014-09-05 10:30:00,28.62,28.64,28.57,28.62,432000.0,24.2287,24.2457,24.1864,24.2287,432000.0
2014-09-05 11:00:00,28.63,28.68,28.62,28.67,834500.0,24.2372,24.2795,24.2287,24.2711,834500.0
2014-09-05 11:30:00,28.67,28.71,28.65,28.7,164500.0,24.2711,24.3049,24.2541,24.2965,164500.0
2014-09-05 12:00:00,28.7,28.73,28.7,28.73,126500.0,24.2965,24.3219,24.2965,24.3219,126500.0
2014-09-05 12:30:00,28.73,28.76,28.73,28.74,138500.0,24.3219,24.3473,24.3219,24.3303,138500.0
2014-09-05 13:00:00,28.74,28.76,28.74,28.75,79000.0,24.3303,24.3473,24.3303,24.3388,79000.0
2014-09-05 13:30:00,28.75,28.75,28.71,28.73,254000.0,24.3388,24.3388,24.3049,24.3219,254000.0
2014-09-05 14:00:00,28.73,28.76,28.73,28.75,565500.0,24.3219,24.3473,24.3219,24.3388,565500.0
2014-09-05 14:30:00,28.75,28.75,28.73,28.75,260000.0,24.3388,24.3388,24.3219,24.3388,260000.0
2014-09-05 15:00:00,28.75,28.77,28.74,28.76,341500.0,24.3388,24.3557,24.3303,24.3473,341500.0
2014-09-05 15:30:00,28.75,28.8,28.75,28.79,430500.0,24.3388,24.3811,24.3388,24.3727,430500.0
2014-09-08 09:30:00,28.76,28.85,28.76,28.83,261500.0,24.3473,24.4234,24.3473,24.4065,261500.0
2014-09-08 10:00:00,28.83,28.86,28.72,28.73,219500.0,24.4065,24.4319,24.3134,24.3219,219500.0
2014-09-08 10:30:00,28.73,28.76,28.69,28.76,135000.0,24.3219,24.3473,24.288,24.3473,135000.0
2014-09-08 11:00:00,28.76,28.79,28.72,28.78,177500.0,24.3473,24.3727,24.3134,24.3642,177500.0
2014-09-08 11:30:00,28.79,28.79,28.67,28.69,130000.0,24.3727,24.3727,24.2711,24.288,130000.0
2014-09-08 12:00:00,28.69,28.72,28.68,28.71,93500.0,24.288,24.3134,24.2795,24.3049,93500.0
2014-09-08 12:30:00,28.71,28.74,28.71,28.74,70000.0,24.3049,24.3303,24.3049,24.3303,70000.0
2014-09-08 13:00:00,28.74,28.74,28.66,28.67,107000.0,24.3303,24.3303,24.2626,24.2711,107000.0
2014-09-08 13:30:00,28.67,28.67,28.64,28.66,273000.0,24.2711,24.2711,24.2457,24.2626,273000.0
2014-09-08 14:00:00,28.66,28.7,28.66,28.69,126500.0,24.2626,24.2965,24.2626,24.288,126500.0
2014-09-08 14:30:00,28.69,28.71,28.68,28.69,914500.0,24.288,24.3049,24.2795,24.288,914500.0
2014-09-08 15:00:00,28.7,28.74,28.7,28.74,222000.0,24.2965,24.3303,24.2965,24.3303,222000.0
2014-09-08 15:30:00,28.73,28.79,28.73,28.77,503000.0,24.3219,24.3727,24.3219,24.3557,503000.0
2014-09-09 09:30:00,28.75,28.78,28.63,28.63,309000.0,24.3388,24.3642,24.2372,24.2372,309000.0
2014-09-09 10:00:00,28.62,28.68,28.59,28.65,402000.0,24.2287,24.2795,24.2033,24.2541,402000.0
2014-09-09 10:30:00,28.66,28.66,28.6,28.63,131500.0,24.2626,24.2626,24.2118,24.2372,131500.0
2014-09-09 11:00:00,28.63,28.72,28.63,28.7,271500.0,24.2372,24.3134,24.2372,24.2965,271500.0
2014-09-09 11:30:00,28.7,28.71,28.65,28.66,105500.0,24.2965,24.3049,24.2541,24.2626,105500.0
2014-09-09 12:00:00,28.66,28.69,28.65,28.67,555000.0,24.2626,24.288,24.2541,24.2711,555000.0
2014-09-09 12:30:00,28.67,28.68,28.62,28.63,113000.0,24.2711,24.2795,24.2287,24.2372,113000.0
2014-09-09 13:00:00,28.63,28.65,28.6,28.63,93500.0,24.2372,24.2541,24.2118,24.2372,93500.0
2014-09-09 13:30:00,28.63,28.7,28.63,28.68,152500.0,24.2372,24.2965,24.2372,24.2795,152500.0
2014-09-09 14:00:00,28.68,28.69,28.58,28.59,238500.0,24.2795,24.288,24.1949,24.2033,238500.0
2014-09-09 14:30:00,28.59,28.61,28.58,28.6,135500.0,24.2033,24.2203,24.1949,24.2118,135500.0
2014-09-09 15:00:00,28.6,28.61,28.52,28.54,293000.0,24.2118,24.2203,24.1441,24.161,293000.0
2014-09-09 15:30:00,28.54,28.57,28.53,28.55,527000.0,24.161,24.1864,24.1525,24.1695,527000.0
2014-09-10 09:30:00,28.57,28.59,28.45,28.46,888500.0,24.1864,24.2033,24.0848,24.0933,888500.0
2014-09-10 10:00:00,28.47,28.5,28.43,28.48,105500.0,24.1018,24.1272,24.0679,24.1102,105500.0
2014-09-10 10:30:00,28.47,28.47,28.41,28.43,148000.0,24.1018,24.1018,24.051,24.0679,148000.0
2014-09-10 11:00:00,28.43,28.48,28.41,28.46,178500.0,24.0679,24.1102,24.051,24.0933,178500.0
2014-09-10 11:30:00,28.47,28.51,28.47,28.5,86000.0,24.1018,24.1356,24.1018,24.1272,86000.0
2014-09-10 12:00:00,28.5,28.56,28.48,28.55,44500.0,24.1272,24.1779,24.1102,24.1695,44500.0
2014-09-10 12:30:00,28.56,28.56,28.54,28.54,94000.0,24.1779,24.1779,24.161,24.161,94000.0
2014-09-10 13:00:00,28.54,28.63,28.54,28.6,194500.0,24.161,24.2372,24.161,24.2118,194500.0
2014-09-10 13:30:00,28.6,28.6,28.56,28.56,255500.0,24.2118,24.2118,24.1779,24.1779,255500.0
2014-09-10 14:00:00,28.57,28.58,28.55,28.56,188500.0,24.1864,24.1949,24.1695,24.1779,188500.0
2014-09-10 14:30:00,28.55,28.56,28.53,28.54,259500.0,24.1695,24.1779,24.1525,24.161,259500.0
2014-09-10 15:00:00,28.54,28.59,28.54,28.58,123000.0,24.161,24.2033,24.161,24.1949,123000.0
2014-09-10 15:30:00,28.58,28.6,28.57,28.58,236500.0,24.1949,24.2118,24.1864,24.1949,236500.0
2014-09-11 09:30:00,28.45,28.6,28.44,28.59,252500.0,24.0848,24.2118,24.0764,24.2033,252500.0
2014-09-11 10:00:00,28.61,28.61,28.56,28.59,171500.0,24.2203,24.2203,24.1779,24.2033,171500.0
2014-09-11 10:30:00,28.57,28.59,28.5,28.59,158500.0,24.1864,24.2033,24.1272,24.2033,158500.0
2014-09-11 11:00:00,28.59,28.66,28.59,28.63,56000.0,24.2033,24.2626,24.2033,24.2372,56000.0
2014-09-11 11:30:00,28.65,28.67,28.63,28.64,63500.0,24.2541,24.2711,24.2372,24.2457,63500.0
2014-09-11 12:00:00,28.66,28.69,28.63,28.69,81500.0,24.2626,24.288,24.2372,24.288,81500.0
2014-09-11 12:30:00,28.69,28.69,28.64,28.65,73500.0,24.288,24.288,24.2457,24.2541,73500.0
2014-09-11 13:00:00,28.65,28.68,28.6,28.61,137000.0,24.2541,24.2795,24.2118,24.2203,137000.0
2014-09-11 13:30:00,28.61,28.64,28.61,28.63,137500.0,24.2203,24.2457,24.2203,24.2372,137500.0
2014-09-11 14:00:00,28.63,28.7,28.63,28.7,150000.0,24.2372,24.2965,24.2372,24.2965,150000.0
2014-09-11 14:30:00,28.7,28.73,28.68,28.69,161000.0,24.2965,24.3219,24.2795,24.288,161000.0
2014-09-11 15:00:00,28.69,28.71,28.67,28.69,150500.0,24.288,24.3049,24.2711,24.288,150500.0
2014-09-11 15:30:00,28.7,28.72,28.68,28.72,402000.0,24.2965,24.3134,24.2795,24.3134,402000.0
2014-09-12 09:30:00,28.71,28.71,28.57,28.58,426500.0,24.3049,24.3049,24.1864,24.1949,426500.0
2014-09-12 10:00:00,28.57,28.61,28.53,28.6,368500.0,24.1864,24.2203,24.1525,24.2118,368500.0
2014-09-12 10:30:00,28.59,28.62,28.56,28.6,182000.0,24.2033,24.2287,24.1779,24.2118,182000.0
2014-09-12 11:00:00,28.59,28.61,28.53,28.55,176500.0,24.2033,24.2203,24.1525,24.1695,176500.0
2014-09-12 11:30:00,28.54,28.56,28.49,28.51,195500.0,24.161,24.1779,24.1187,24.1356,195500.0
2014-09-12 12:00:00,28.51,28.52,28.48,28.51,250000.0,24.1356,24.1441,24.1102,24.1356,250000.0
2014-09-12 12:30:00,28.51,28.51,28.45,28.46,279000.0,24.1356,24.1356,24.0848,24.0933,279000.0
2014-09-12 13:00:00,28.46,28.48,28.39,28.42,275500.0,24.0933,24.1102,24.034,24.0594,275500.0
2014-09-12 13:30:00,28.42,28.44,28.39,28.43,127500.0,24.0594,24.0764,24.034,24.0679,127500.0
2014-09-12 14:00:00,28.43,28.48,28.41,28.41,207000.0,24.0679,24.1102,24.051,24.051,207000.0
2014-09-12 14:30:00,28.41,28.43,28.38,28.39,265500.0,24.051,24.0679,24.0256,24.034,265500.0
2014-09-12 15:00:00,28.38,28.48,28.38,28.46,280000.0,24.0256,24.1102,24.0256,24.0933,280000.0
2014-09-12 15:30:00,28.46,28.47,28.43,28.44,514500.0,24.0933,24.1018,24.0679,24.0764,514500.0
2014-09-15 09:30:00,28.45,28.47,28.28,28.33,294500.0,24.0848,24.1018,23.9409,23.9832,294500.0
2014-09-15 10:00:00,28.32,28.39,28.29,28.38,181000.0,23.9748,24.034,23.9494,24.0256,181000.0
2014-09-15 10:30:00,28.38,28.39,28.3,28.37,177500.0,24.0256,24.034,23.9578,24.0171,177500.0
2014-09-15 11:00:00,28.37,28.37,28.27,28.28,167500.0,24.0171,24.0171,23.9324,23.9409,167500.0
2014-09-15 11:30:00,28.28,28.3,28.27,28.27,80500.0,23.9409,23.9578,23.9324,23.9324,80500.0
2014-09-15 12:00:00,28.28,28.3,28.25,28.29,137000.0,23.9409,23.9578,23.9155,23.9494,137000.0
2014-09-15 12:30:00,28.28,28.32,28.27,28.32,87500.0,23.9409,23.9748,23.9324,23.9748,87500.0
2014-09-15 13:00:00,28.32,28.35,28.3,28.3,136000.0,23.9748,24.0002,23.9578,23.9578,136000.0
2014-09-15 13:30:00,28.31,28.33,28.27,28.27,121000.0,23.9663,23.9832,23.9324,23.9324,121000.0
2014-09-15 14:00:00,28.27,28.34,28.26,28.34,136500.0,23.9324,23.9917,23.924,23.9917,136500.0
2014-09-15 14:30:00,28.34,28.37,28.32,28.32,177500.0,23.9917,24.0171,23.9748,23.9748,177500.0
2014-09-15 15:00:00,28.32,28.35,28.32,28.34,260000.0,23.9748,24.0002,23.9748,23.9917,260000.0
2014-09-15 15:30:00,28.34,28.35,28.31,28.33,503000.0,23.9917,24.0002,23.9663,23.9832,503000.0
2014-09-16 09:30:00,28.25,28.43,28.24,28.43,736000.0,23.9155,24.0679,23.907,24.0679,736000.0
2014-09-16 10:00:00,28.43,28.5,28.4,28.4,1249000.0,24.0679,24.1272,24.0425,24.0425,1249000.0
2014-09-16 10:30:00,28.41,28.43,28.32,28.33,928500.0,24.051,24.0679,23.9748,23.9832,928500.0
2014-09-16 11:00:00,28.33,28.39,28.29,28.39,752500.0,23.9832,24.034,23.9494,24.034,752500.0
2014-09-16 11:30:00,28.39,28.47,28.39,28.43,692500.0,24.034,24.1018,24.034,24.0679,692500.0
2014-09-16 12:00:00,28.43,28.49,28.41,28.48,1025500.0,24.0679,24.1187,24.051,24.1102,1025500.0
2014-09-16 12:30:00,28.48,28.51,28.47,28.48,2461000.0,24.1102,24.1356,24.1018,24.1102,2461000.0
2014-09-16 13:00:00,28.48,28.53,28.47,28.51,733500.0,24.1102,24.1525,24.1018,24.1356,733500.0
2014-09-16 13:30:00,28.52,28.57,28.52,28.54,1515500.0,24.1441,24.1864,24.1441,24.161,1515500.0
2014-09-16 14:00:00,28.54,28.57,28.53,28.56,1768000.0,24.161,24.1864,24.1525,24.1779,1768000.0
2014-09-16 14:30:00,28.56,28.56,28.5,28.51,2687500.0,24.1779,24.1779,24.1272,24.1356,2687500.0
2014-09-16 15:00:00,28.51,28.54,28.49,28.5,3746000.0,24.1356,24.161,24.1187,24.1272,3746000.0
2014-09-16 15:30:00,28.49,28.51,28.47,28.49,1233500.0,24.1187,24.1356,24.1018,24.1187,1233500.0
2014-09-17 09:30:00,28.53,28.6,28.5,28.57,423000.0,24.1525,24.2118,24.1272,24.1864,423000.0
2014-09-17 10:00:00,28.59,28.6,28.54,28.57,219500.0,24.2033,24.2118,24.161,24.1864,219500.0
2014-09-17 10:30:00,28.58,28.58,28.51,28.54,325500.0,24.1949,24.1949,24.1356,24.161,325500.0
2014-09-17 11:00:00,28.53,28.55,28.53,28.54,198000.0,24.1525,24.1695,24.1525,24.161,198000.0
2014-09-17 11:30:00,28.55,28.55,28.52,28.52,142000.0,24.1695,24.1695,24.1441,24.1441,142000.0
2014-09-17 12:00:00,28.52,28.53,28.48,28.49,192000.0,24.1441,24.1525,24.1102,24.1187,192000.0
2014-09-17 12:30:00,28.49,28.52,28.48,28.5,71000.0,24.1187,24.1441,24.1102,24.1272,71000.0
2014-09-17 13:00:00,28.5,28.51,28.45,28.45,315500.0,24.1272,24.1356,24.0848,24.0848,315500.0
2014-09-17 13:30:00,28.45,28.5,28.44,28.49,330500.0,24.0848,24.1272,24.0764,24.1187,330500.0
2014-09-17 14:00:00,28.49,28.62,28.38,28.62,812000.0,24.1187,24.2287,24.0256,24.2287,812000.0
2014-09-17 14:30:00,28.61,28.62,28.51,28.56,226000.0,24.2203,24.2287,24.1356,24.1779,226000.0
2014-09-17 15:00:00,28.56,28.63,28.55,28.57,393000.0,24.1779,24.2372,24.1695,24.1864,393000.0
2014-09-17 15:30:00,28.57,28.57,28.47,28.48,336000.0,24.1864,24.1864,24.1018,24.1102,336000.0
2014-09-18 09:30:00,28.58,28.59,28.5,28.55,286500.0,24.1949,24.2033,24.1272,24.1695,286500.0
2014-09-18 10:00:00,28.57,28.6,28.52,28.52,178500.0,24.1864,24.2118,24.1441,24.1441,178500.0
2014-09-18 10:30:00,28.51,28.63,28.51,28.57,120000.0,24.1356,24.2372,24.1356,24.1864,120000.0
2014-09-18 11:00:00,28.58,28.6,28.57,28.59,92500.0,24.1949,24.2118,24.1864,24.2033,92500.0
2014-09-18 11:30:00,28.58,28.6,28.55,28.56,95000.0,24.1949,24.2118,24.1695,24.1779,95000.0
2014-09-18 12:00:00,28.56,28.58,28.56,28.58,83000.0,24.1779,24.1949,24.1779,24.1949,83000.0
2014-09-18 12:30:00,28.57,28.59,28.56,28.57,62500.0,24.1864,24.2033,24.1779,24.1864,62500.0
2014-09-18 13:00:00,28.58,28.58,28.55,28.56,62500.0,24.1949,24.1949,24.1695,24.1779,62500.0
2014-09-18 13:30:00,28.56,28.57,28.53,28.54,266000.0,24.1779,24.1864,24.1525,24.161,266000.0
2014-09-18 14:00:00,28.54,28.57,28.53,28.54,177500.0,24.161,24.1864,24.1525,24.161,177500.0
2014-09-18 14:30:00,28.55,28.56,28.53,28.53,237500.0,24.1695,24.1779,24.1525,24.1525,237500.0
2014-09-18 15:00:00,28.53,28.57,28.52,28.57,207500.0,24.1525,24.1864,24.1441,24.1864,207500.0
2014-09-18 15:30:00,28.57,28.58,28.56,28.56,466500.0,24.1864,24.1949,24.1779,24.1779,466500.0
2014-09-19 09:30:00,28.69,28.69,28.6,28.64,220500.0,24.288,24.288,24.2118,24.2457,220500.0
2014-09-19 10:00:00,28.65,28.66,28.59,28.59,135500.0,24.2541,24.2626,24.2033,24.2033,135500.0
2014-09-19 10:30:00,28.58,28.59,28.54,28.55,99000.0,24.1949,24.2033,24.161,24.1695,99000.0
2014-09-19 11:00:00,28.55,28.56,28.52,28.52,134000.0,24.1695,24.1779,24.1441,24.1441,134000.0
2014-09-19 11:30:00,28.52,28.52,28.45,28.46,274000.0,24.1441,24.1441,24.0848,24.0933,274000.0
2014-09-19 12:00:00,28.46,28.46,28.4,28.43,418500.0,24.0933,24.0933,24.0425,24.0679,418500.0
2014-09-19 12:30:00,28.41,28.44,28.37,28.39,118000.0,24.051,24.0764,24.0171,24.034,118000.0
2014-09-19 13:00:00,28.38,28.39,28.32,28.36,209500.0,24.0256,24.034,23.9748,24.0086,209500.0
2014-09-19 13:30:00,28.37,28.39,28.35,28.37,288500.0,24.0171,24.034,24.0002,24.0171,288500.0
2014-09-19 14:00:00,28.38,28.42,28.37,28.41,151000.0,24.0256,24.0594,24.0171,24.051,151000.0
2014-09-19 14:30:00,28.41,28.43,28.39,28.43,615500.0,24.051,24.0679,24.034,24.0679,615500.0
2014-09-19 15:00:00,28.43,28.43,28.41,28.43,1063500.0,24.0679,24.0679,24.051,24.0679,1063500.0
2014-09-19 15:30:00,28.43,28.43,28.39,28.39,1084000.0,24.0679,24.0679,24.034,24.034,1084000.0
2014-09-22 09:30:00,28.33,28.33,28.14,28.2,613000.0,23.9832,23.9832,23.8224,23.8732,613000.0
2014-09-22 10:00:00,28.19,28.26,28.15,28.16,251000.0,23.8647,23.924,23.8309,23.8393,251000.0
2014-09-22 10:30:00,28.16,28.16,28.05,28.07,532000.0,23.8393,23.8393,23.7462,23.7631,532000.0
2014-09-22 11:00:00,28.06,28.09,28.03,28.07,271000.0,23.7547,23.7801,23.7293,23.7631,271000.0
2014-09-22 11:30:00,28.08,28.09,27.99,27.99,457500.0,23.7716,23.7801,23.6954,23.6954,457500.0
2014-09-22 12:00:00,27.99,28.03,27.97,28.03,139500.0,23.6954,23.7293,23.6785,23.7293,139500.0
2014-09-22 12:30:00,28.03,28.06,28.01,28.04,215500.0,23.7293,23.7547,23.7123,23.7377,215500.0
2014-09-22 13:00:00,28.03,28.07,28.02,28.06,208000.0,23.7293,23.7631,23.7208,23.7547,208000.0
2014-09-22 13:30:00,28.06,28.08,28.04,28.05,504500.0,23.7547,23.7716,23.7377,23.7462,504500.0
2014-09-22 14:00:00,28.05,28.05,27.99,28.0,316500.0,23.7462,23.7462,23.6954,23.7039,316500.0
2014-09-22 14:30:00,28.0,28.05,28.0,28.03,247500.0,23.7039,23.7462,23.7039,23.7293,247500.0
2014-09-22 15:00:00,28.04,28.06,28.01,28.03,480000.0,23.7377,23.7547,23.7123,23.7293,480000.0
2014-09-22 15:30:00,28.03,28.05,28.0,28.01,859000.0,23.7293,23.7462,23.7039,23.7123,859000.0
2014-09-23 09:30:00,27.88,28.03,27.86,28.01,1045000.0,23.6023,23.7293,23.5853,23.7123,1045000.0
2014-09-23 10:00:00,28.02,28.04,27.98,28.01,110000.0,23.7208,23.7377,23.6869,23.7123,110000.0
2014-09-23 10:30:00,27.98,28.0,27.95,27.96,110000.0,23.6869,23.7039,23.6615,23.67,110000.0
2014-09-23 11:00:00,27.98,28.0,27.93,27.95,210500.0,23.6869,23.7039,23.6446,23.6615,210500.0
2014-09-23 11:30:00,27.96,28.01,27.95,27.98,92000.0,23.67,23.7123,23.6615,23.6869,92000.0
2014-09-23 12:00:00,27.98,28.0,27.93,27.94,212500.0,23.6869,23.7039,23.6446,23.6531,212500.0
2014-09-23 12:30:00,27.94,27.97,27.92,27.92,106500.0,23.6531,23.6785,23.6361,23.6361,106500.0
2014-09-23 13:00:00,27.92,27.93,27.87,27.9,236000.0,23.6361,23.6446,23.5938,23.6192,236000.0
2014-09-23 13:30:00,27.89,27.93,27.85,27.86,296500.0,23.6107,23.6446,23.5769,23.5853,296500.0
2014-09-23 14:00:00,27.85,27.88,27.81,27.85,253500.0,23.5769,23.6023,23.543,23.5769,253500.0
2014-09-23 14:30:00,27.86,27.86,27.81,27.84,302500.0,23.5853,23.5853,23.543,23.5684,302500.0
2014-09-23 15:00:00,27.83,27.85,27.82,27.84,456500.0,23.56,23.5769,23.5515,23.5684,456500.0
2014-09-23 15:30:00,27.84,27.87,27.78,27.78,506000.0,23.5684,23.5938,23.5176,23.5176,506000.0
2014-09-24 09:30:00,27.69,27.74,27.61,27.63,289500.0,23.5167,23.5592,23.4488,23.4658,289500.0
2014-09-24 10:00:00,27.62,27.66,27.59,27.63,317500.0,23.4573,23.4912,23.4318,23.4658,317500.0
2014-09-24 10:30:00,27.63,27.71,27.62,27.68,292000.0,23.4658,23.5337,23.4573,23.5082,292000.0
2014-09-24 11:00:00,27.69,27.77,27.67,27.77,160500.0,23.5167,23.5847,23.4997,23.5847,160500.0
2014-09-24 11:30:00,27.77,27.79,27.73,27.74,581000.0,23.5847,23.6016,23.5507,23.5592,581000.0
2014-09-24 12:00:00,27.74,27.75,27.69,27.71,57000.0,23.5592,23.5677,23.5167,23.5337,57000.0
2014-09-24 12:30:00,27.7,27.71,27.68,27.7,125500.0,23.5252,23.5337,23.5082,23.5252,125500.0
2014-09-24 13:00:00,27.7,27.72,27.69,27.71,251500.0,23.5252,23.5422,23.5167,23.5337,251500.0
2014-09-24 13:30:00,27.72,27.76,27.72,27.74,161000.0,23.5422,23.5762,23.5422,23.5592,161000.0
2014-09-24 14:00:00,27.75,27.8,27.74,27.78,312000.0,23.5677,23.6101,23.5592,23.5931,312000.0
2014-09-24 14:30:00,27.79,27.81,27.78,27.81,265000.0,23.6016,23.6186,23.5931,23.6186,265000.0
2014-09-24 15:00:00,27.82,27.86,27.81,27.84,289500.0,23.6271,23.6611,23.6186,23.6441,289500.0
2014-09-24 15:30:00,27.84,27.85,27.8,27.82,349500.0,23.6441,23.6526,23.6101,23.6271,349500.0
2014-09-25 09:30:00,27.71,27.74,27.57,27.59,446500.0,23.5337,23.5592,23.4148,23.4318,446500.0
2014-09-25 10:00:00,27.59,27.59,27.43,27.48,453000.0,23.4318,23.4318,23.2959,23.3384,453000.0
2014-09-25 10:30:00,27.48,27.48,27.36,27.45,284000.0,23.3384,23.3384,23.2364,23.3129,284000.0
2014-09-25 11:00:00,27.44,27.48,27.41,27.46,452000.0,23.3044,23.3384,23.2789,23.3214,452000.0
2014-09-25 11:30:00,27.46,27.5,27.42,27.45,114500.0,23.3214,23.3553,23.2874,23.3129,114500.0
2014-09-25 12:00:00,27.45,27.49,27.41,27.43,180500.0,23.3129,23.3469,23.2789,23.2959,180500.0
2014-09-25 12:30:00,27.41,27.47,27.41,27.45,132500.0,23.2789,23.3299,23.2789,23.3129,132500.0
2014-09-25 13:00:00,27.46,27.51,27.44,27.5,190000.0,23.3214,23.3638,23.3044,23.3553,190000.0
2014-09-25 13:30:00,27.5,27.51,27.42,27.44,219500.0,23.3553,23.3638,23.2874,23.3044,219500.0
2014-09-25 14:00:00,27.44,27.48,27.42,27.47,323000.0,23.3044,23.3384,23.2874,23.3299,323000.0
2014-09-25 14:30:00,27.47,27.52,27.47,27.49,278500.0,23.3299,23.3723,23.3299,23.3469,278500.0
2014-09-25 15:00:00,27.49,27.5,27.46,27.48,243500.0,23.3469,23.3553,23.3214,23.3384,243500.0
2014-09-25 15:30:00,27.48,27.5,27.44,27.44,651500.0,23.3384,23.3553,23.3044,23.3044,651500.0
2014-09-26 09:30:00,27.5,27.52,27.43,27.51,280000.0,23.3553,23.3723,23.2959,23.3638,280000.0
2014-09-26 10:00:00,27.51,27.59,27.48,27.52,263000.0,23.3638,23.4318,23.3384,23.3723,263000.0
2014-09-26 10:30:00,27.52,27.55,27.49,27.54,191500.0,23.3723,23.3978,23.3469,23.3893,191500.0
2014-09-26 11:00:00,27.55,27.57,27.51,27.52,260000.0,23.3978,23.4148,23.3638,23.3723,260000.0
2014-09-26 11:30:00,27.53,27.53,27.5,27.52,175000.0,23.3808,23.3808,23.3553,23.3723,175000.0
2014-09-26 12:00:00,27.52,27.55,27.51,27.54,209000.0,23.3723,23.3978,23.3638,23.3893,209000.0
2014-09-26 12:30:00,27.55,27.55,27.5,27.51,149000.0,23.3978,23.3978,23.3553,23.3638,149000.0
2014-09-26 13:00:00,27.51,27.55,27.51,27.54,144500.0,23.3638,23.3978,23.3638,23.3893,144500.0
2014-09-26 13:30:00,27.54,27.56,27.52,27.55,420000.0,23.3893,23.4063,23.3723,23.3978,420000.0
2014-09-26 14:00:00,27.56,27.64,27.56,27.62,470000.0,23.4063,23.4742,23.4063,23.4573,470000.0
2014-09-26 14:30:00,27.62,27.68,27.62,27.65,402500.0,23.4573,23.5082,23.4573,23.4827,402500.0
2014-09-26 15:00:00,27.65,27.67,27.63,27.64,322000.0,23.4827,23.4997,23.4658,23.4742,322000.0
2014-09-26 15:30:00,27.64,27.67,27.61,27.64,623000.0,23.4742,23.4997,23.4488,23.4742,623000.0
2014-09-29 09:30:00,27.36,27.49,27.34,27.48,652000.0,23.2364,23.3469,23.2195,23.3384,652000.0
2014-09-29 10:00:00,27.48,27.55,27.45,27.52,233000.0,23.3384,23.3978,23.3129,23.3723,233000.0
2014-09-29 10:30:00,27.53,27.58,27.52,27.55,183000.0,23.3808,23.4233,23.3723,23.3978,183000.0
2014-09-29 11:00:00,27.56,27.62,27.55,27.6,228000.0,23.4063,23.4573,23.3978,23.4403,228000.0
2014-09-29 11:30:00,27.61,27.63,27.58,27.63,566000.0,23.4488,23.4658,23.4233,23.4658,566000.0
2014-09-29 12:00:00,27.63,27.63,27.53,27.55,481500.0,23.4658,23.4658,23.3808,23.3978,481500.0
2014-09-29 12:30:00,27.54,27.57,27.52,27.54,353000.0,23.3893,23.4148,23.3723,23.3893,353000.0
2014-09-29 13:00:00,27.54,27.57,27.52,27.56,340000.0,23.3893,23.4148,23.3723,23.4063,340000.0
2014-09-29 13:30:00,27.56,27.58,27.52,27.54,382500.0,23.4063,23.4233,23.3723,23.3893,382500.0
2014-09-29 14:00:00,27.54,27.56,27.5,27.51,381500.0,23.3893,23.4063,23.3553,23.3638,381500.0
2014-09-29 14:30:00,27.51,27.57,27.51,27.56,396000.0,23.3638,23.4148,23.3638,23.4063,396000.0
2014-09-29 15:00:00,27.56,27.61,27.54,27.6,544500.0,23.4063,23.4488,23.3893,23.4403,544500.0
2014-09-29 15:30:00,27.6,27.61,27.56,27.59,813500.0,23.4403,23.4488,23.4063,23.4318,813500.0
2014-09-30 09:30:00,27.6,27.62,27.41,27.46,612000.0,23.4403,23.4573,23.2789,23.3214,612000.0
2014-09-30 10:00:00,27.43,27.48,27.38,27.43,253000.0,23.2959,23.3384,23.2534,23.2959,253000.0
2014-09-30 10:30:00,27.44,27.56,27.43,27.52,343000.0,23.3044,23.4063,23.2959,23.3723,343000.0
2014-09-30 11:00:00,27.52,27.6,27.51,27.59,269500.0,23.3723,23.4403,23.3638,23.4318,269500.0
2014-09-30 11:30:00,27.59,27.59,27.51,27.53,524500.0,23.4318,23.4318,23.3638,23.3808,524500.0
2014-09-30 12:00:00,27.53,27.53,27.45,27.47,334500.0,23.3808,23.3808,23.3129,23.3299,334500.0
2014-09-30 12:30:00,27.46,27.48,27.4,27.43,288500.0,23.3214,23.3384,23.2704,23.2959,288500.0
2014-09-30 13:00:00,27.43,27.47,27.4,27.41,458000.0,23.2959,23.3299,23.2704,23.2789,458000.0
2014-09-30 13:30:00,27.41,27.43,27.34,27.37,1018500.0,23.2789,23.2959,23.2195,23.2449,1018500.0
2014-09-30 14:00:00,27.37,27.41,27.35,27.4,571000.0,23.2449,23.2789,23.228,23.2704,571000.0
2014-09-30 14:30:00,27.4,27.44,27.37,27.41,383500.0,23.2704,23.3044,23.2449,23.2789,383500.0
2014-09-30 15:00:00,27.4,27.45,27.39,27.44,652000.0,23.2704,23.3129,23.2619,23.3044,652000.0
2014-09-30 15:30:00,27.44,27.46,27.35,27.35,1260500.0,23.3044,23.3214,23.228,23.228,1260500.0
2014-10-01 09:30:00,27.29,27.32,27.09,27.15,790000.0,23.177,23.2025,23.0071,23.0581,790000.0
2014-10-01 10:00:00,27.15,27.23,27.09,27.2,497000.0,23.0581,23.126,23.0071,23.1006,497000.0
2014-10-01 10:30:00,27.2,27.23,27.12,27.23,1025000.0,23.1006,23.126,23.0326,23.126,1025000.0
2014-10-01 11:00:00,27.23,27.3,27.23,27.25,341500.0,23.126,23.1855,23.126,23.143,341500.0
2014-10-01 11:30:00,27.25,27.26,27.19,27.23,710500.0,23.143,23.1515,23.0921,23.126,710500.0
2014-10-01 12:00:00,27.23,27.23,27.17,27.2,783000.0,23.126,23.126,23.0751,23.1006,783000.0
2014-10-01 12:30:00,27.2,27.2,27.08,27.09,999000.0,23.1006,23.1006,22.9986,23.0071,999000.0
2014-10-01 13:00:00,27.1,27.11,27.03,27.05,1093000.0,23.0156,23.0241,22.9562,22.9732,1093000.0
2014-10-01 13:30:00,27.05,27.05,26.95,26.96,807500.0,22.9732,22.9732,22.8882,22.8967,807500.0
2014-10-01 14:00:00,26.96,27.04,26.95,27.03,766000.0,22.8967,22.9647,22.8882,22.9562,766000.0
2014-10-01 14:30:00,27.04,27.05,26.96,26.96,1553500.0,22.9647,22.9732,22.8967,22.8967,1553500.0
2014-10-01 15:00:00,26.96,26.97,26.9,26.95,3431500.0,22.8967,22.9052,22.8458,22.8882,3431500.0
2014-10-01 15:30:00,26.95,27.02,26.94,26.97,2733500.0,22.8882,22.9477,22.8797,22.9052,2733500.0
2014-10-02 09:30:00,26.93,27.13,26.93,27.05,643500.0,22.8713,23.0411,22.8713,22.9732,643500.0
2014-10-02 10:00:00,27.04,27.05,26.96,26.98,278000.0,22.9647,22.9732,22.8967,22.9137,278000.0
2014-10-02 10:30:00,26.97,26.97,26.83,26.84,303500.0,22.9052,22.9052,22.7863,22.7948,303500.0
2014-10-02 11:00:00,26.83,26.87,26.79,26.79,406500.0,22.7863,22.8203,22.7524,22.7524,406500.0
2014-10-02 11:30:00,26.8,26.8,26.66,26.73,478500.0,22.7608,22.7608,22.6419,22.7014,478500.0
2014-10-02 12:00:00,26.73,26.78,26.73,26.77,322000.0,22.7014,22.7439,22.7014,22.7354,322000.0
2014-10-02 12:30:00,26.78,26.89,26.75,26.89,265500.0,22.7439,22.8373,22.7184,22.8373,265500.0
2014-10-02 13:00:00,26.89,27.0,26.86,27.0,278500.0,22.8373,22.9307,22.8118,22.9307,278500.0
2014-10-02 13:30:00,27.0,27.02,26.97,26.99,357500.0,22.9307,22.9477,22.9052,22.9222,357500.0
2014-10-02 14:00:00,26.99,27.08,26.99,27.07,311500.0,22.9222,22.9986,22.9222,22.9902,311500.0
2014-10-02 14:30:00,27.07,27.13,27.03,27.11,304000.0,22.9902,23.0411,22.9562,23.0241,304000.0
2014-10-02 15:00:00,27.11,27.12,27.06,27.06,455000.0,23.0241,23.0326,22.9817,22.9817,455000.0
2014-10-02 15:30:00,27.06,27.07,27.01,27.04,1809000.0,22.9817,22.9902,22.9392,22.9647,1809000.0
2014-10-03 09:30:00,27.23,27.25,27.08,27.21,419500.0,23.126,23.143,22.9986,23.1091,419500.0
2014-10-03 10:00:00,27.22,27.3,27.22,27.25,289500.0,23.1175,23.1855,23.1175,23.143,289500.0
2014-10-03 10:30:00,27.26,27.27,27.19,27.27,295500.0,23.1515,23.16,23.0921,23.16,295500.0
2014-10-03 11:00:00,27.26,27.31,27.24,27.27,406000.0,23.1515,23.194,23.1345,23.16,406000.0
2014-10-03 11:30:00,27.28,27.28,27.24,27.26,659000.0,23.1685,23.1685,23.1345,23.1515,659000.0
2014-10-03 12:00:00,27.26,27.28,27.24,27.28,234500.0,23.1515,23.1685,23.1345,23.1685,234500.0
2014-10-03 12:30:00,27.29,27.31,27.27,27.27,555500.0,23.177,23.194,23.16,23.16,555500.0
2014-10-03 13:00:00,27.27,27.27,27.23,27.25,663500.0,23.16,23.16,23.126,23.143,663500.0
2014-10-03 13:30:00,27.25,27.25,27.21,27.23,429500.0,23.143,23.143,23.1091,23.126,429500.0
2014-10-03 14:00:00,27.23,27.28,27.23,27.27,752500.0,23.126,23.1685,23.126,23.16,752500.0
2014-10-03 14:30:00,27.27,27.29,27.26,27.27,501000.0,23.16,23.177,23.1515,23.16,501000.0
2014-10-03 15:00:00,27.27,27.28,27.24,27.25,809500.0,23.16,23.1685,23.1345,23.143,809500.0
2014-10-03 15:30:00,27.25,27.26,27.22,27.22,1015500.0,23.143,23.1515,23.1175,23.1175,1015500.0
2014-10-06 09:30:00,27.36,27.37,27.28,27.28,419000.0,23.2364,23.2449,23.1685,23.1685,419000.0
2014-10-06 10:00:00,27.28,27.31,27.16,27.2,332500.0,23.1685,23.194,23.0666,23.1006,332500.0
2014-10-06 10:30:00,27.21,27.26,27.18,27.19,105500.0,23.1091,23.1515,23.0836,23.0921,105500.0
2014-10-06 11:00:00,27.19,27.24,27.17,27.18,193500.0,23.0921,23.1345,23.0751,23.0836,193500.0
2014-10-06 11:30:00,27.19,27.22,27.08,27.14,364500.0,23.0921,23.1175,22.9986,23.0496,364500.0
2014-10-06 12:00:00,27.13,27.19,27.13,27.16,154000.0,23.0411,23.0921,23.0411,23.0666,154000.0
2014-10-06 12:30:00,27.16,27.17,27.09,27.12,244500.0,23.0666,23.0751,23.0071,23.0326,244500.0
2014-10-06 13:00:00,27.12,27.23,27.1,27.21,186500.0,23.0326,23.126,23.0156,23.1091,186500.0
2014-10-06 13:30:00,27.23,27.23,27.19,27.21,174500.0,23.126,23.126,23.0921,23.1091,174500.0
2014-10-06 14:00:00,27.21,27.26,27.16,27.24,121000.0,23.1091,23.1515,23.0666,23.1345,121000.0
2014-10-06 14:30:00,27.24,27.25,27.21,27.22,290000.0,23.1345,23.143,23.1091,23.1175,290000.0
2014-10-06 15:00:00,27.22,27.23,27.18,27.22,298000.0,23.1175,23.126,23.0836,23.1175,298000.0
2014-10-06 15:30:00,27.21,27.21,27.14,27.15,522000.0,23.1091,23.1091,23.0496,23.0581,522000.0
2014-10-07 09:30:00,27.03,27.03,26.9,27.02,536500.0,22.9562,22.9562,22.8458,22.9477,536500.0
2014-10-07 10:00:00,27.02,27.05,27.0,27.04,278000.0,22.9477,22.9732,22.9307,22.9647,278000.0
2014-10-07 10:30:00,27.04,27.1,27.01,27.02,266500.0,22.9647,23.0156,22.9392,22.9477,266500.0
2014-10-07 11:00:00,27.01,27.02,26.96,26.98,161500.0,22.9392,22.9477,22.8967,22.9137,161500.0
2014-10-07 11:30:00,26.98,27.06,26.96,27.05,187500.0,22.9137,22.9817,22.8967,22.9732,187500.0
2014-10-07 12:00:00,27.03,27.09,27.03,27.08,138500.0,22.9562,23.0071,22.9562,22.9986,138500.0
2014-10-07 12:30:00,27.09,27.09,27.01,27.04,124500.0,23.0071,23.0071,22.9392,22.9647,124500.0
2014-10-07 13:00:00,27.04,27.04,26.99,27.04,158500.0,22.9647,22.9647,22.9222,22.9647,158500.0
2014-10-07 13:30:00,27.04,27.04,26.98,27.0,273500.0,22.9647,22.9647,22.9137,22.9307,273500.0
2014-10-07 14:00:00,27.0,27.0,26.92,26.93,602500.0,22.9307,22.9307,22.8628,22.8713,602500.0
2014-10-07 14:30:00,26.91,26.94,26.9,26.9,265500.0,22.8543,22.8797,22.8458,22.8458,265500.0
2014-10-07 15:00:00,26.9,26.91,26.8,26.83,237500.0,22.8458,22.8543,22.7608,22.7863,237500.0
2014-10-07 15:30:00,26.83,26.86,26.74,26.75,684500.0,22.7863,22.8118,22.7099,22.7184,684500.0
2014-10-08 09:30:00,26.76,26.82,26.72,26.73,617500.0,22.7269,22.7778,22.6929,22.7014,617500.0
2014-10-08 10:00:00,26.74,26.79,26.69,26.74,228500.0,22.7099,22.7524,22.6674,22.7099,228500.0
2014-10-08 10:30:00,26.73,26.76,26.57,26.57,534000.0,22.7014,22.7269,22.5655,22.5655,534000.0
2014-10-08 11:00:00,26.57,26.65,26.53,26.65,525500.0,22.5655,22.6335,22.5315,22.6335,525500.0
2014-10-08 11:30:00,26.65,26.67,26.6,26.66,203500.0,22.6335,22.6504,22.591,22.6419,203500.0
2014-10-08 12:00:00,26.66,26.7,26.65,26.65,258000.0,22.6419,22.6759,22.6335,22.6335,258000.0
2014-10-08 12:30:00,26.65,26.68,26.63,26.65,135000.0,22.6335,22.6589,22.6165,22.6335,135000.0
2014-10-08 13:00:00,26.65,26.69,26.65,26.65,268000.0,22.6335,22.6674,22.6335,22.6335,268000.0
2014-10-08 13:30:00,26.66,26.75,26.65,26.75,363000.0,22.6419,22.7184,22.6335,22.7184,363000.0
2014-10-08 14:00:00,26.76,26.98,26.75,26.96,504500.0,22.7269,22.9137,22.7184,22.8967,504500.0
2014-10-08 14:30:00,26.97,27.05,26.95,26.98,341000.0,22.9052,22.9732,22.8882,22.9137,341000.0
2014-10-08 15:00:00,26.99,27.11,26.99,27.1,525500.0,22.9222,23.0241,22.9222,23.0156,525500.0
2014-10-08 15:30:00,27.1,27.14,27.08,27.14,575000.0,23.0156,23.0496,22.9986,23.0496,575000.0
2014-10-09 09:30:00,27.05,27.06,26.83,26.88,387500.0,22.9732,22.9817,22.7863,22.8288,387500.0
2014-10-09 10:00:00,26.88,26.97,26.84,26.93,143000.0,22.8288,22.9052,22.7948,22.8713,143000.0
2014-10-09 10:30:00,26.92,26.92,26.82,26.9,355000.0,22.8628,22.8628,22.7778,22.8458,355000.0
2014-10-09 11:00:00,26.89,26.94,26.84,26.87,431500.0,22.8373,22.8797,22.7948,22.8203,431500.0
2014-10-09 11:30:00,26.88,26.88,26.64,26.67,504000.0,22.8288,22.8288,22.625,22.6504,504000.0
2014-10-09 12:00:00,26.66,26.68,26.55,26.56,492000.0,22.6419,22.6589,22.5485,22.557,492000.0
2014-10-09 12:30:00,26.56,26.64,26.54,26.63,415500.0,22.557,22.625,22.54,22.6165,415500.0
2014-10-09 13:00:00,26.63,26.67,26.53,26.62,213000.0,22.6165,22.6504,22.5315,22.608,213000.0
2014-10-09 13:30:00,26.62,26.72,26.61,26.64,250000.0,22.608,22.6929,22.5995,22.625,250000.0
2014-10-09 14:00:00,26.64,26.64,26.55,26.56,306500.0,22.625,22.625,22.5485,22.557,306500.0
2014-10-09 14:30:00,26.55,26.61,26.52,26.54,244500.0,22.5485,22.5995,22.523,22.54,244500.0
2014-10-09 15:00:00,26.54,26.6,26.49,26.58,226500.0,22.54,22.591,22.4976,22.574,226500.0
2014-10-09 15:30:00,26.59,26.64,26.5,26.5,568500.0,22.5825,22.625,22.5061,22.5061,568500.0
2014-10-10 09:30:00,26.45,26.58,26.35,26.45,1245000.0,22.4636,22.574,22.3787,22.4636,1245000.0
2014-10-10 10:00:00,26.46,26.48,26.19,26.19,394000.0,22.4721,22.4891,22.2428,22.2428,394000.0
2014-10-10 10:30:00,26.19,26.25,26.14,26.19,1720000.0,22.2428,22.2937,22.2003,22.2428,1720000.0
2014-10-10 11:00:00,26.19,26.27,26.13,26.18,418500.0,22.2428,22.3107,22.1918,22.2343,418500.0
2014-10-10 11:30:00,26.18,26.29,26.16,26.27,185500.0,22.2343,22.3277,22.2173,22.3107,185500.0
2014-10-10 12:00:00,26.27,26.43,26.27,26.4,370000.0,22.3107,22.4466,22.3107,22.4211,370000.0
2014-10-10 12:30:00,26.42,26.49,26.37,26.38,643000.0,22.4381,22.4976,22.3957,22.4041,643000.0
2014-10-10 13:00:00,26.38,26.41,26.28,26.3,617500.0,22.4041,22.4296,22.3192,22.3362,617500.0
2014-10-10 13:30:00,26.3,26.38,26.3,26.34,1458500.0,22.3362,22.4041,22.3362,22.3702,1458500.0
2014-10-10 14:00:00,26.35,26.36,26.29,26.32,255000.0,22.3787,22.3872,22.3277,22.3532,255000.0
2014-10-10 14:30:00,26.31,26.32,26.24,26.24,252500.0,22.3447,22.3532,22.2852,22.2852,252500.0
2014-10-10 15:00:00,26.25,26.26,26.15,26.18,424500.0,22.2937,22.3022,22.2088,22.2343,424500.0
2014-10-10 15:30:00,26.18,26.18,26.04,26.04,520500.0,22.2343,22.2343,22.1154,22.1154,520500.0
2014-10-13 09:30:00,26.06,26.18,25.86,25.96,1191500.0,22.1324,22.2343,21.9625,22.0474,1191500.0
2014-10-13 10:00:00,25.98,26.06,25.87,25.87,585000.0,22.0644,22.1324,21.971,21.971,585000.0
2014-10-13 10:30:00,25.87,25.95,25.81,25.93,592500.0,21.971,22.039,21.9201,22.022,592500.0
2014-10-13 11:00:00,25.93,26.05,25.89,25.92,401000.0,22.022,22.1239,21.988,22.0135,401000.0
2014-10-13 11:30:00,25.93,26.06,25.92,26.0,521500.0,22.022,22.1324,22.0135,22.0814,521500.0
2014-10-13 12:00:00,26.0,26.09,25.96,26.08,375500.0,22.0814,22.1579,22.0474,22.1494,375500.0
2014-10-13 12:30:00,26.1,26.15,26.08,26.1,339000.0,22.1663,22.2088,22.1494,22.1663,339000.0
2014-10-13 13:00:00,26.11,26.14,26.05,26.11,277500.0,22.1748,22.2003,22.1239,22.1748,277500.0
2014-10-13 13:30:00,26.11,26.14,26.03,26.05,332000.0,22.1748,22.2003,22.1069,22.1239,332000.0
2014-10-13 14:00:00,26.05,26.07,26.0,26.06,867500.0,22.1239,22.1409,22.0814,22.1324,867500.0
2014-10-13 14:30:00,26.06,26.06,25.96,25.96,305000.0,22.1324,22.1324,22.0474,22.0474,305000.0
2014-10-13 15:00:00,25.97,25.99,25.89,25.9,739000.0,22.0559,22.0729,21.988,21.9965,739000.0
2014-10-13 15:30:00,25.9,25.9,25.69,25.71,1265500.0,21.9965,21.9965,21.8181,21.8351,1265500.0
2014-10-14 09:30:00,25.89,26.0,25.82,25.85,1206000.0,21.988,22.0814,21.9285,21.954,1206000.0
2014-10-14 10:00:00,25.85,25.96,25.81,25.88,809500.0,21.954,22.0474,21.9201,21.9795,809500.0
2014-10-14 10:30:00,25.88,26.02,25.84,25.95,302500.0,21.9795,22.0984,21.9455,22.039,302500.0
2014-10-14 11:00:00,25.97,26.08,25.93,26.06,388000.0,22.0559,22.1494,22.022,22.1324,388000.0
2014-10-14 11:30:00,26.06,26.19,26.03,26.16,545500.0,22.1324,22.2428,22.1069,22.2173,545500.0
2014-10-14 12:00:00,26.16,26.24,26.14,26.16,349500.0,22.2173,22.2852,22.2003,22.2173,349500.0
2014-10-14 12:30:00,26.15,26.15,26.07,26.11,325000.0,22.2088,22.2088,22.1409,22.1748,325000.0
2014-10-14 13:00:00,26.11,26.19,26.08,26.08,419000.0,22.1748,22.2428,22.1494,22.1494,419000.0
2014-10-14 13:30:00,26.09,26.11,26.01,26.06,442000.0,22.1579,22.1748,22.0899,22.1324,442000.0
2014-10-14 14:00:00,26.07,26.1,25.99,26.0,600500.0,22.1409,22.1663,22.0729,22.0814,600500.0
2014-10-14 14:30:00,25.99,26.06,25.96,25.99,599000.0,22.0729,22.1324,22.0474,22.0729,599000.0
2014-10-14 15:00:00,26.01,26.02,25.84,25.92,1104000.0,22.0899,22.0984,21.9455,22.0135,1104000.0
2014-10-14 15:30:00,25.92,25.99,25.86,25.95,1549500.0,22.0135,22.0729,21.9625,22.039,1549500.0
2014-10-15 09:30:00,25.59,25.75,25.4,25.73,3945000.0,21.7332,21.8691,21.5718,21.8521,3945000.0
2014-10-15 10:00:00,25.74,25.89,25.73,25.81,366000.0,21.8606,21.988,21.8521,21.9201,366000.0
2014-10-15 10:30:00,25.79,25.8,25.63,25.68,638500.0,21.9031,21.9116,21.7672,21.8096,638500.0
2014-10-15 11:00:00,25.68,25.76,25.59,25.6,568000.0,21.8096,21.8776,21.7332,21.7417,568000.0
2014-10-15 11:30:00,25.59,25.66,25.51,25.61,528500.0,21.7332,21.7927,21.6653,21.7502,528500.0
2014-10-15 12:00:00,25.59,25.63,25.54,25.57,850500.0,21.7332,21.7672,21.6907,21.7162,850500.0
2014-10-15 12:30:00,25.56,25.6,25.46,25.48,453000.0,21.7077,21.7417,21.6228,21.6398,453000.0
2014-10-15 13:00:00,25.49,25.56,25.32,25.36,339500.0,21.6483,21.7077,21.5039,21.5379,339500.0
2014-10-15 13:30:00,25.36,25.53,25.36,25.47,444000.0,21.5379,21.6823,21.5379,21.6313,444000.0
2014-10-15 14:00:00,25.47,25.6,25.41,25.56,838500.0,21.6313,21.7417,21.5803,21.7077,838500.0
2014-10-15 14:30:00,25.56,25.71,25.54,25.71,478500.0,21.7077,21.8351,21.6907,21.8351,478500.0
2014-10-15 15:00:00,25.71,25.92,25.68,25.92,1144500.0,21.8351,22.0135,21.8096,22.0135,1144500.0
2014-10-15 15:30:00,25.92,26.11,25.91,25.92,2698000.0,22.0135,22.1748,22.005,22.0135,2698000.0
2014-10-16 09:30:00,25.45,25.81,25.38,25.77,1274000.0,21.6143,21.9201,21.5549,21.8861,1274000.0
2014-10-16 10:00:00,25.78,25.9,25.57,25.76,487000.0,21.8946,21.9965,21.7162,21.8776,487000.0
2014-10-16 10:30:00,25.77,26.02,25.73,25.93,881000.0,21.8861,22.0984,21.8521,22.022,881000.0
2014-10-16 11:00:00,25.93,26.05,25.85,26.05,372500.0,22.022,22.1239,21.954,22.1239,372500.0
2014-10-16 11:30:00,26.04,26.07,25.86,25.9,301500.0,22.1154,22.1409,21.9625,21.9965,301500.0
2014-10-16 12:00:00,25.89,25.98,25.85,25.93,1893000.0,21.988,22.0644,21.954,22.022,1893000.0
2014-10-16 12:30:00,25.93,26.06,25.92,26.05,1154500.0,22.022,22.1324,22.0135,22.1239,1154500.0
2014-10-16 13:00:00,26.05,26.18,26.05,26.14,628000.0,22.1239,22.2343,22.1239,22.2003,628000.0
2014-10-16 13:30:00,26.14,26.24,26.09,26.11,521000.0,22.2003,22.2852,22.1579,22.1748,521000.0
2014-10-16 14:00:00,26.11,26.19,26.07,26.11,946500.0,22.1748,22.2428,22.1409,22.1748,946500.0
2014-10-16 14:30:00,26.13,26.16,26.04,26.08,1915000.0,22.1918,22.2173,22.1154,22.1494,1915000.0
2014-10-16 15:00:00,26.07,26.17,26.01,26.17,1694500.0,22.1409,22.2258,22.0899,22.2258,1694500.0
2014-10-16 15:30:00,26.17,26.24,26.11,26.18,2399500.0,22.2258,22.2852,22.1748,22.2343,2399500.0
2014-10-17 09:30:00,26.52,26.52,26.29,26.42,866000.0,22.523,22.523,22.3277,22.4381,866000.0
2014-10-17 10:00:00,26.42,26.53,26.38,26.53,515500.0,22.4381,22.5315,22.4041,22.5315,515500.0
2014-10-17 10:30:00,26.53,26.53,26.43,26.47,426000.0,22.5315,22.5315,22.4466,22.4806,426000.0
2014-10-17 11:00:00,26.47,26.52,26.45,26.49,228500.0,22.4806,22.523,22.4636,22.4976,228500.0
2014-10-17 11:30:00,26.49,26.56,26.47,26.51,310000.0,22.4976,22.557,22.4806,22.5146,310000.0
2014-10-17 12:00:00,26.51,26.54,26.43,26.47,438500.0,22.5146,22.54,22.4466,22.4806,438500.0
2014-10-17 12:30:00,26.47,26.48,26.41,26.45,209000.0,22.4806,22.4891,22.4296,22.4636,209000.0
2014-10-17 13:00:00,26.47,26.47,26.36,26.37,178000.0,22.4806,22.4806,22.3872,22.3957,178000.0
2014-10-17 13:30:00,26.36,26.41,26.33,26.36,209500.0,22.3872,22.4296,22.3617,22.3872,209500.0
2014-10-17 14:00:00,26.37,26.37,26.25,26.32,362500.0,22.3957,22.3957,22.2937,22.3532,362500.0
2014-10-17 14:30:00,26.31,26.38,26.31,26.34,210000.0,22.3447,22.4041,22.3447,22.3702,210000.0
2014-10-17 15:00:00,26.36,26.41,26.3,26.4,198000.0,22.3872,22.4296,22.3362,22.4211,198000.0
2014-10-17 15:30:00,26.4,26.44,26.37,26.39,489000.0,22.4211,22.4551,22.3957,22.4126,489000.0
2014-10-20 09:30:00,26.32,26.56,26.31,26.46,424500.0,22.3532,22.557,22.3447,22.4721,424500.0
2014-10-20 10:00:00,26.46,26.51,26.37,26.46,247000.0,22.4721,22.5146,22.3957,22.4721,247000.0
2014-10-20 10:30:00,26.46,26.52,26.44,26.48,207000.0,22.4721,22.523,22.4551,22.4891,207000.0
2014-10-20 11:00:00,26.48,26.54,26.44,26.51,346500.0,22.4891,22.54,22.4551,22.5146,346500.0
2014-10-20 11:30:00,26.5,26.54,26.49,26.53,544000.0,22.5061,22.54,22.4976,22.5315,544000.0
2014-10-20 12:00:00,26.53,26.55,26.52,26.53,255500.0,22.5315,22.5485,22.523,22.5315,255500.0
2014-10-20 12:30:00,26.53,26.55,26.48,26.49,136000.0,22.5315,22.5485,22.4891,22.4976,136000.0
2014-10-20 13:00:00,26.5,26.58,26.49,26.56,288000.0,22.5061,22.574,22.4976,22.557,288000.0
2014-10-20 13:30:00,26.57,26.57,26.54,26.55,179000.0,22.5655,22.5655,22.54,22.5485,179000.0
2014-10-20 14:00:00,26.56,26.61,26.55,26.57,230500.0,22.557,22.5995,22.5485,22.5655,230500.0
2014-10-20 14:30:00,26.57,26.6,26.56,26.59,206500.0,22.5655,22.591,22.557,22.5825,206500.0
2014-10-20 15:00:00,26.6,26.63,26.59,26.59,237000.0,22.591,22.6165,22.5825,22.5825,237000.0
2014-10-20 15:30:00,26.6,26.67,26.6,26.67,518500.0,22.591,22.6504,22.591,22.6504,518500.0
2014-10-21 09:30:00,26.86,27.02,26.8,26.99,406500.0,22.8118,22.9477,22.7608,22.9222,406500.0
2014-10-21 10:00:00,26.99,27.1,26.98,27.09,252000.0,22.9222,23.0156,22.9137,23.0071,252000.0
2014-10-21 10:30:00,27.09,27.16,27.08,27.13,332000.0,23.0071,23.0666,22.9986,23.0411,332000.0
2014-10-21 11:00:00,27.13,27.18,27.12,27.18,312000.0,23.0411,23.0836,23.0326,23.0836,312000.0
2014-10-21 11:30:00,27.17,27.2,27.15,27.17,199500.0,23.0751,23.1006,23.0581,23.0751,199500.0
2014-10-21 12:00:00,27.16,27.19,27.15,27.19,123000.0,23.0666,23.0921,23.0581,23.0921,123000.0
2014-10-21 12:30:00,27.18,27.18,27.13,27.15,256000.0,23.0836,23.0836,23.0411,23.0581,256000.0
2014-10-21 13:00:00,27.14,27.15,27.1,27.14,380500.0,23.0496,23.0581,23.0156,23.0496,380500.0
2014-10-21 13:30:00,27.14,27.2,27.14,27.19,194000.0,23.0496,23.1006,23.0496,23.0921,194000.0
2014-10-21 14:00:00,27.19,27.24,27.19,27.23,125000.0,23.0921,23.1345,23.0921,23.126,125000.0
2014-10-21 14:30:00,27.24,27.25,27.21,27.22,297500.0,23.1345,23.143,23.1091,23.1175,297500.0
2014-10-21 15:00:00,27.22,27.3,27.22,27.29,252500.0,23.1175,23.1855,23.1175,23.177,252500.0
2014-10-21 15:30:00,27.3,27.3,27.25,27.29,1003000.0,23.1855,23.1855,23.143,23.177,1003000.0
2014-10-22 09:30:00,27.36,27.37,27.25,27.36,677500.0,23.2364,23.2449,23.143,23.2364,677500.0
2014-10-22 10:00:00,27.37,27.41,27.26,27.4,446000.0,23.2449,23.2789,23.1515,23.2704,446000.0
2014-10-22 10:30:00,27.39,27.39,27.33,27.37,347500.0,23.2619,23.2619,23.211,23.2449,347500.0
2014-10-22 11:00:00,27.36,27.42,27.36,27.38,263500.0,23.2364,23.2874,23.2364,23.2534,263500.0
2014-10-22 11:30:00,27.38,27.41,27.36,27.36,157000.0,23.2534,23.2789,23.2364,23.2364,157000.0
2014-10-22 12:00:00,27.37,27.38,27.28,27.32,256000.0,23.2449,23.2534,23.1685,23.2025,256000.0
2014-10-22 12:30:00,27.31,27.31,27.18,27.24,170500.0,23.194,23.194,23.0836,23.1345,170500.0
2014-10-22 13:00:00,27.24,27.27,27.16,27.16,1337500.0,23.1345,23.16,23.0666,23.0666,1337500.0
2014-10-22 13:30:00,27.17,27.19,27.14,27.14,219500.0,23.0751,23.0921,23.0496,23.0496,219500.0
2014-10-22 14:00:00,27.14,27.16,27.09,27.1,376000.0,23.0496,23.0666,23.0071,23.0156,376000.0
2014-10-22 14:30:00,27.1,27.15,27.06,27.15,153500.0,23.0156,23.0581,22.9817,23.0581,153500.0
2014-10-22 15:00:00,27.14,27.14,27.09,27.11,220500.0,23.0496,23.0496,23.0071,23.0241,220500.0
2014-10-22 15:30:00,27.1,27.1,27.0,27.01,556000.0,23.0156,23.0156,22.9307,22.9392,556000.0
2014-10-23 09:30:00,27.28,27.33,27.22,27.26,634500.0,23.1685,23.211,23.1175,23.1515,634500.0
2014-10-23 10:00:00,27.27,27.43,27.27,27.37,559000.0,23.16,23.2959,23.16,23.2449,559000.0
2014-10-23 10:30:00,27.37,27.45,27.37,27.44,354000.0,23.2449,23.3129,23.2449,23.3044,354000.0
2014-10-23 11:00:00,27.45,27.51,27.43,27.43,229500.0,23.3129,23.3638,23.2959,23.2959,229500.0
2014-10-23 11:30:00,27.43,27.46,27.4,27.45,317500.0,23.2959,23.3214,23.2704,23.3129,317500.0
2014-10-23 12:00:00,27.45,27.48,27.44,27.46,168000.0,23.3129,23.3384,23.3044,23.3214,168000.0
2014-10-23 12:30:00,27.45,27.45,27.4,27.4,115000.0,23.3129,23.3129,23.2704,23.2704,115000.0
2014-10-23 13:00:00,27.41,27.45,27.4,27.45,105500.0,23.2789,23.3129,23.2704,23.3129,105500.0
2014-10-23 13:30:00,27.45,27.49,27.44,27.47,98500.0,23.3129,23.3469,23.3044,23.3299,98500.0
2014-10-23 14:00:00,27.48,27.57,27.48,27.56,751000.0,23.3384,23.4148,23.3384,23.4063,751000.0
2014-10-23 14:30:00,27.56,27.56,27.41,27.45,248000.0,23.4063,23.4063,23.2789,23.3129,248000.0
2014-10-23 15:00:00,27.45,27.45,27.37,27.39,195000.0,23.3129,23.3129,23.2449,23.2619,195000.0
2014-10-23 15:30:00,27.39,27.46,27.37,27.4,262000.0,23.2619,23.3214,23.2449,23.2704,262000.0
2014-10-24 09:30:00,27.42,27.49,27.35,27.35,395000.0,23.2874,23.3469,23.228,23.228,395000.0
2014-10-24 10:00:00,27.36,27.42,27.29,27.36,313000.0,23.2364,23.2874,23.177,23.2364,313000.0
2014-10-24 10:30:00,27.37,27.41,27.35,27.39,158500.0,23.2449,23.2789,23.228,23.2619,158500.0
2014-10-24 11:00:00,27.4,27.4,27.36,27.37,213000.0,23.2704,23.2704,23.2364,23.2449,213000.0
2014-10-24 11:30:00,27.38,27.44,27.37,27.41,123500.0,23.2534,23.3044,23.2449,23.2789,123500.0
2014-10-24 12:00:00,27.42,27.48,27.41,27.43,99000.0,23.2874,23.3384,23.2789,23.2959,99000.0
2014-10-24 12:30:00,27.43,27.44,27.39,27.41,92000.0,23.2959,23.3044,23.2619,23.2789,92000.0
2014-10-24 13:00:00,27.41,27.42,27.39,27.41,151500.0,23.2789,23.2874,23.2619,23.2789,151500.0
2014-10-24 13:30:00,27.41,27.45,27.4,27.44,93500.0,23.2789,23.3129,23.2704,23.3044,93500.0
2014-10-24 14:00:00,27.44,27.46,27.42,27.44,191500.0,23.3044,23.3214,23.2874,23.3044,191500.0
2014-10-24 14:30:00,27.45,27.47,27.43,27.45,82500.0,23.3129,23.3299,23.2959,23.3129,82500.0
2014-10-24 15:00:00,27.46,27.49,27.45,27.47,117500.0,23.3214,23.3469,23.3129,23.3299,117500.0
2014-10-24 15:30:00,27.46,27.51,27.46,27.5,499500.0,23.3214,23.3638,23.3214,23.3553,499500.0
2014-10-27 09:30:00,27.39,27.41,27.25,27.29,420000.0,23.2619,23.2789,23.143,23.177,420000.0
2014-10-27 10:00:00,27.3,27.38,27.24,27.35,81500.0,23.1855,23.2534,23.1345,23.228,81500.0
2014-10-27 10:30:00,27.35,27.42,27.3,27.38,136500.0,23.228,23.2874,23.1855,23.2534,136500.0
2014-10-27 11:00:00,27.4,27.46,27.39,27.41,66000.0,23.2704,23.3214,23.2619,23.2789,66000.0
2014-10-27 11:30:00,27.42,27.42,27.33,27.34,159500.0,23.2874,23.2874,23.211,23.2195,159500.0
2014-10-27 12:00:00,27.33,27.4,27.33,27.38,85000.0,23.211,23.2704,23.211,23.2534,85000.0
2014-10-27 12:30:00,27.39,27.44,27.37,27.43,101500.0,23.2619,23.3044,23.2449,23.2959,101500.0
2014-10-27 13:00:00,27.43,27.48,27.43,27.44,188000.0,23.2959,23.3384,23.2959,23.3044,188000.0
2014-10-27 13:30:00,27.43,27.45,27.41,27.44,438000.0,23.2959,23.3129,23.2789,23.3044,438000.0
2014-10-27 14:00:00,27.44,27.46,27.43,27.44,228000.0,23.3044,23.3214,23.2959,23.3044,228000.0
2014-10-27 14:30:00,27.44,27.44,27.4,27.41,288500.0,23.3044,23.3044,23.2704,23.2789,288500.0
2014-10-27 15:00:00,27.42,27.45,27.42,27.44,210500.0,23.2874,23.3129,23.2874,23.3044,210500.0
2014-10-27 15:30:00,27.44,27.5,27.43,27.49,403000.0,23.3044,23.3553,23.2959,23.3469,403000.0
2014-10-28 09:30:00,27.62,27.68,27.55,27.64,381000.0,23.4573,23.5082,23.3978,23.4742,381000.0
2014-10-28 10:00:00,27.65,27.74,27.62,27.69,235000.0,23.4827,23.5592,23.4573,23.5167,235000.0
2014-10-28 10:30:00,27.69,27.72,27.66,27.7,362000.0,23.5167,23.5422,23.4912,23.5252,362000.0
2014-10-28 11:00:00,27.7,27.77,27.7,27.76,170000.0,23.5252,23.5847,23.5252,23.5762,170000.0
2014-10-28 11:30:00,27.76,27.77,27.72,27.72,172500.0,23.5762,23.5847,23.5422,23.5422,172500.0
2014-10-28 12:00:00,27.72,27.78,27.71,27.75,148500.0,23.5422,23.5931,23.5337,23.5677,148500.0
2014-10-28 12:30:00,27.75,27.76,27.71,27.74,103500.0,23.5677,23.5762,23.5337,23.5592,103500.0
2014-10-28 13:00:00,27.74,27.79,27.73,27.77,165000.0,23.5592,23.6016,23.5507,23.5847,165000.0
2014-10-28 13:30:00,27.77,27.83,27.76,27.82,172000.0,23.5847,23.6356,23.5762,23.6271,172000.0
2014-10-28 14:00:00,27.82,27.85,27.81,27.84,315000.0,23.6271,23.6526,23.6186,23.6441,315000.0
2014-10-28 14:30:00,27.84,27.86,27.83,27.84,128000.0,23.6441,23.6611,23.6356,23.6441,128000.0
2014-10-28 15:00:00,27.84,27.94,27.84,27.93,383500.0,23.6441,23.729,23.6441,23.7205,383500.0
2014-10-28 15:30:00,27.93,27.96,27.91,27.96,641000.0,23.7205,23.746,23.7036,23.746,641000.0
2014-10-29 09:30:00,28.0,28.09,27.94,28.07,665000.0,23.78,23.8564,23.729,23.8394,665000.0
2014-10-29 10:00:00,28.07,28.08,27.88,27.91,147000.0,23.8394,23.8479,23.6781,23.7036,147000.0
2014-10-29 10:30:00,27.91,27.95,27.86,27.87,100000.0,23.7036,23.7375,23.6611,23.6696,100000.0
2014-10-29 11:00:00,27.87,27.94,27.86,27.93,175500.0,23.6696,23.729,23.6611,23.7205,175500.0
2014-10-29 11:30:00,27.93,27.93,27.87,27.9,139000.0,23.7205,23.7205,23.6696,23.6951,139000.0
2014-10-29 12:00:00,27.9,27.9,27.84,27.84,214000.0,23.6951,23.6951,23.6441,23.6441,214000.0
2014-10-29 12:30:00,27.84,27.88,27.83,27.85,105000.0,23.6441,23.6781,23.6356,23.6526,105000.0
2014-10-29 13:00:00,27.85,27.88,27.84,27.85,131500.0,23.6526,23.6781,23.6441,23.6526,131500.0
2014-10-29 13:30:00,27.85,27.86,27.8,27.85,102000.0,23.6526,23.6611,23.6101,23.6526,102000.0
2014-10-29 14:00:00,27.85,27.85,27.7,27.84,1273500.0,23.6526,23.6526,23.5252,23.6441,1273500.0
2014-10-29 14:30:00,27.86,27.86,27.76,27.84,327000.0,23.6611,23.6611,23.5762,23.6441,327000.0
2014-10-29 15:00:00,27.83,27.85,27.74,27.84,173500.0,23.6356,23.6526,23.5592,23.6441,173500.0
2014-10-29 15:30:00,27.84,27.93,27.84,27.92,650500.0,23.6441,23.7205,23.6441,23.712,650500.0
2014-10-30 09:30:00,27.83,27.9,27.76,27.77,311000.0,23.6356,23.6951,23.5762,23.5847,311000.0
2014-10-30 10:00:00,27.74,27.85,27.72,27.84,154500.0,23.5592,23.6526,23.5422,23.6441,154500.0
2014-10-30 10:30:00,27.85,27.87,27.79,27.87,131000.0,23.6526,23.6696,23.6016,23.6696,131000.0
2014-10-30 11:00:00,27.86,27.88,27.83,27.84,166500.0,23.6611,23.6781,23.6356,23.6441,166500.0
2014-10-30 11:30:00,27.85,27.91,27.83,27.91,128500.0,23.6526,23.7036,23.6356,23.7036,128500.0
2014-10-30 12:00:00,27.9,27.91,27.88,27.9,182500.0,23.6951,23.7036,23.6781,23.6951,182500.0
2014-10-30 12:30:00,27.91,27.93,27.88,27.89,368500.0,23.7036,23.7205,23.6781,23.6866,368500.0
2014-10-30 13:00:00,27.89,27.98,27.89,27.95,144000.0,23.6866,23.763,23.6866,23.7375,144000.0
2014-10-30 13:30:00,27.95,28.4,27.95,28.0,151000.0,23.7375,24.1197,23.7375,23.78,151000.0
2014-10-30 14:00:00,28.01,28.06,28.0,28.0,219500.0,23.7885,23.8309,23.78,23.78,219500.0
2014-10-30 14:30:00,28.0,28.02,27.89,27.9,385000.0,23.78,23.797,23.6866,23.6951,385000.0
2014-10-30 15:00:00,27.91,27.95,27.89,27.89,353500.0,23.7036,23.7375,23.6866,23.6866,353500.0
2014-10-30 15:30:00,27.9,28.0,27.89,28.0,370000.0,23.6951,23.78,23.6866,23.78,370000.0
2014-10-31 09:30:00,28.35,28.35,28.12,28.14,752000.0,24.0772,24.0772,23.8819,23.8989,752000.0
2014-10-31 10:00:00,28.13,28.27,28.12,28.26,287000.0,23.8904,24.0093,23.8819,24.0008,287000.0
2014-10-31 10:30:00,28.26,28.31,28.23,28.29,408000.0,24.0008,24.0433,23.9753,24.0263,408000.0
2014-10-31 11:00:00,28.28,28.32,28.26,28.31,245000.0,24.0178,24.0518,24.0008,24.0433,245000.0
2014-10-31 11:30:00,28.31,28.31,28.25,28.27,418000.0,24.0433,24.0433,23.9923,24.0093,418000.0
2014-10-31 12:00:00,28.26,28.26,28.21,28.23,162000.0,24.0008,24.0008,23.9583,23.9753,162000.0
2014-10-31 12:30:00,28.23,28.28,28.23,28.28,223000.0,23.9753,24.0178,23.9753,24.0178,223000.0
2014-10-31 13:00:00,28.29,28.3,28.27,28.28,350000.0,24.0263,24.0348,24.0093,24.0178,350000.0
2014-10-31 13:30:00,28.28,28.3,28.27,28.27,171500.0,24.0178,24.0348,24.0093,24.0093,171500.0
2014-10-31 14:00:00,28.27,28.31,28.26,28.31,212500.0,24.0093,24.0433,24.0008,24.0433,212500.0
2014-10-31 14:30:00,28.31,28.32,28.28,28.3,257000.0,24.0433,24.0518,24.0178,24.0348,257000.0
2014-10-31 15:00:00,28.3,28.31,28.28,28.31,325000.0,24.0348,24.0433,24.0178,24.0433,325000.0
2014-10-31 15:30:00,28.31,28.35,28.3,28.32,1579000.0,24.0433,24.0772,24.0348,24.0518,1579000.0
2014-11-03 09:30:00,28.38,28.47,28.32,28.43,600000.0,24.1027,24.1792,24.0518,24.1452,600000.0
2014-11-03 10:00:00,28.43,28.46,28.39,28.41,994500.0,24.1452,24.1707,24.1112,24.1282,994500.0
2014-11-03 10:30:00,28.41,28.46,28.4,28.45,427000.0,24.1282,24.1707,24.1197,24.1622,427000.0
2014-11-03 11:00:00,28.44,28.46,28.39,28.42,330000.0,24.1537,24.1707,24.1112,24.1367,330000.0
2014-11-03 11:30:00,28.43,28.48,28.4,28.47,294000.0,24.1452,24.1876,24.1197,24.1792,294000.0
2014-11-03 12:00:00,28.47,28.47,28.44,28.45,1003500.0,24.1792,24.1792,24.1537,24.1622,1003500.0
2014-11-03 12:30:00,28.46,28.52,28.45,28.51,1733000.0,24.1707,24.2216,24.1622,24.2131,1733000.0
2014-11-03 13:00:00,28.51,28.51,28.48,28.5,355500.0,24.2131,24.2131,24.1876,24.2046,355500.0
2014-11-03 13:30:00,28.5,28.51,28.48,28.48,421000.0,24.2046,24.2131,24.1876,24.1876,421000.0
2014-11-03 14:00:00,28.48,28.49,28.42,28.43,831000.0,24.1876,24.1961,24.1367,24.1452,831000.0
2014-11-03 14:30:00,28.42,28.42,28.34,28.35,2700500.0,24.1367,24.1367,24.0687,24.0772,2700500.0
2014-11-03 15:00:00,28.35,28.38,28.29,28.3,3518500.0,24.0772,24.1027,24.0263,24.0348,3518500.0
2014-11-03 15:30:00,28.3,28.38,28.3,28.38,1924000.0,24.0348,24.1027,24.0348,24.1027,1924000.0
2014-11-04 09:30:00,28.28,28.36,28.28,28.34,523000.0,24.0178,24.0857,24.0178,24.0687,523000.0
2014-11-04 10:00:00,28.33,28.36,28.26,28.26,285500.0,24.0603,24.0857,24.0008,24.0008,285500.0
2014-11-04 10:30:00,28.26,28.27,28.18,28.19,204000.0,24.0008,24.0093,23.9329,23.9414,204000.0
2014-11-04 11:00:00,28.18,28.21,28.15,28.2,186500.0,23.9329,23.9583,23.9074,23.9498,186500.0
2014-11-04 11:30:00,28.2,28.21,28.17,28.18,211500.0,23.9498,23.9583,23.9244,23.9329,211500.0
2014-11-04 12:00:00,28.18,28.23,28.18,28.22,186500.0,23.9329,23.9753,23.9329,23.9668,186500.0
2014-11-04 12:30:00,28.22,28.24,28.2,28.22,92000.0,23.9668,23.9838,23.9498,23.9668,92000.0
2014-11-04 13:00:00,28.23,28.23,28.17,28.2,135500.0,23.9753,23.9753,23.9244,23.9498,135500.0
2014-11-04 13:30:00,28.19,28.26,28.18,28.25,203000.0,23.9414,24.0008,23.9329,23.9923,203000.0
2014-11-04 14:00:00,28.25,28.26,28.21,28.22,145000.0,23.9923,24.0008,23.9583,23.9668,145000.0
2014-11-04 14:30:00,28.23,28.25,28.2,28.25,149000.0,23.9753,23.9923,23.9498,23.9923,149000.0
2014-11-04 15:00:00,28.25,28.26,28.23,28.24,146500.0,23.9923,24.0008,23.9753,23.9838,146500.0
2014-11-04 15:30:00,28.24,28.27,28.23,28.26,1110500.0,23.9838,24.0093,23.9753,24.0008,1110500.0
2014-11-05 09:30:00,28.45,28.47,28.24,28.3,928500.0,24.1622,24.1792,23.9838,24.0348,928500.0
2014-11-05 10:00:00,28.29,28.36,28.27,28.33,160500.0,24.0263,24.0857,24.0093,24.0603,160500.0
2014-11-05 10:30:00,28.32,28.34,28.29,28.33,134000.0,24.0518,24.0687,24.0263,24.0603,134000.0
2014-11-05 11:00:00,28.34,28.35,28.3,28.32,102000.0,24.0687,24.0772,24.0348,24.0518,102000.0
2014-11-05 11:30:00,28.32,28.37,28.29,28.37,194500.0,24.0518,24.0942,24.0263,24.0942,194500.0
2014-11-05 12:00:00,28.37,28.39,28.33,28.33,197500.0,24.0942,24.1112,24.0603,24.0603,197500.0
2014-11-05 12:30:00,28.33,28.35,28.32,28.34,149000.0,24.0603,24.0772,24.0518,24.0687,149000.0
2014-11-05 13:00:00,28.34,28.37,28.33,28.34,93000.0,24.0687,24.0942,24.0603,24.0687,93000.0
2014-11-05 13:30:00,28.33,28.35,28.26,28.29,119000.0,24.0603,24.0772,24.0008,24.0263,119000.0
2014-11-05 14:00:00,28.29,28.33,28.29,28.33,131500.0,24.0263,24.0603,24.0263,24.0603,131500.0
2014-11-05 14:30:00,28.33,28.35,28.32,28.35,169500.0,24.0603,24.0772,24.0518,24.0772,169500.0
2014-11-05 15:00:00,28.35,28.35,28.29,28.31,123000.0,24.0772,24.0772,24.0263,24.0433,123000.0
2014-11-05 15:30:00,28.31,28.37,28.3,28.36,820500.0,24.0433,24.0942,24.0348,24.0857,820500.0
2014-11-06 09:30:00,28.37,28.49,28.34,28.39,1024000.0,24.0942,24.1961,24.0687,24.1112,1024000.0
2014-11-06 10:00:00,28.4,28.44,28.35,28.43,399000.0,24.1197,24.1537,24.0772,24.1452,399000.0
2014-11-06 10:30:00,28.42,28.45,28.38,28.44,242500.0,24.1367,24.1622,24.1027,24.1537,242500.0
2014-11-06 11:00:00,28.43,28.51,28.43,28.49,228500.0,24.1452,24.2131,24.1452,24.1961,228500.0
2014-11-06 11:30:00,28.5,28.52,28.47,28.5,246500.0,24.2046,24.2216,24.1792,24.2046,246500.0
2014-11-06 12:00:00,28.5,28.53,28.49,28.52,262500.0,24.2046,24.2301,24.1961,24.2216,262500.0
2014-11-06 12:30:00,28.52,28.55,28.49,28.53,252000.0,24.2216,24.2471,24.1961,24.2301,252000.0
2014-11-06 13:00:00,28.53,28.55,28.51,28.55,206500.0,24.2301,24.2471,24.2131,24.2471,206500.0
2014-11-06 13:30:00,28.55,28.56,28.51,28.53,212000.0,24.2471,24.2556,24.2131,24.2301,212000.0
2014-11-06 14:00:00,28.53,28.53,28.51,28.53,231000.0,24.2301,24.2301,24.2131,24.2301,231000.0
2014-11-06 14:30:00,28.52,28.53,28.5,28.53,264000.0,24.2216,24.2301,24.2046,24.2301,264000.0
2014-11-06 15:00:00,28.53,28.53,28.5,28.53,282500.0,24.2301,24.2301,24.2046,24.2301,282500.0
2014-11-06 15:30:00,28.53,28.57,28.52,28.56,784500.0,24.2301,24.2641,24.2216,24.2556,784500.0
2014-11-07 09:30:00,28.52,28.53,28.45,28.46,234500.0,24.2216,24.2301,24.1622,24.1707,234500.0
2014-11-07 10:00:00,28.46,28.52,28.44,28.49,233500.0,24.1707,24.2216,24.1537,24.1961,233500.0
2014-11-07 10:30:00,28.49,28.57,28.46,28.56,695000.0,24.1961,24.2641,24.1707,24.2556,695000.0
2014-11-07 11:00:00,28.56,28.58,28.54,28.58,235000.0,24.2556,24.2726,24.2386,24.2726,235000.0
2014-11-07 11:30:00,28.58,28.61,28.57,28.6,139000.0,24.2726,24.2981,24.2641,24.2896,139000.0
2014-11-07 12:00:00,28.58,28.61,28.58,28.6,123000.0,24.2726,24.2981,24.2726,24.2896,123000.0
2014-11-07 12:30:00,28.6,28.61,28.59,28.59,42000.0,24.2896,24.2981,24.2811,24.2811,42000.0
2014-11-07 13:00:00,28.59,28.61,28.59,28.6,98000.0,24.2811,24.2981,24.2811,24.2896,98000.0
2014-11-07 13:30:00,28.61,28.62,28.58,28.59,171500.0,24.2981,24.3065,24.2726,24.2811,171500.0
2014-11-07 14:00:00,28.59,28.6,28.57,28.58,116000.0,24.2811,24.2896,24.2641,24.2726,116000.0
2014-11-07 14:30:00,28.57,28.58,28.54,28.54,444000.0,24.2641,24.2726,24.2386,24.2386,444000.0
2014-11-07 15:00:00,28.55,28.57,28.52,28.52,154500.0,24.2471,24.2641,24.2216,24.2216,154500.0
2014-11-07 15:30:00,28.52,28.59,28.52,28.58,392500.0,24.2216,24.2811,24.2216,24.2726,392500.0
2014-11-10 09:30:00,28.6,28.67,28.58,28.67,286500.0,24.2896,24.349,24.2726,24.349,286500.0
2014-11-10 10:00:00,28.67,28.69,28.6,28.62,165000.0,24.349,24.366,24.2896,24.3065,165000.0
2014-11-10 10:30:00,28.62,28.73,28.61,28.71,186000.0,24.3065,24.4,24.2981,24.383,186000.0
2014-11-10 11:00:00,28.71,28.71,28.67,28.69,231000.0,24.383,24.383,24.349,24.366,231000.0
2014-11-10 11:30:00,28.69,28.7,28.65,28.67,106500.0,24.366,24.3745,24.332,24.349,106500.0
2014-11-10 12:00:00,28.66,28.66,28.61,28.62,323000.0,24.3405,24.3405,24.2981,24.3065,323000.0
2014-11-10 12:30:00,28.62,28.63,28.61,28.62,120000.0,24.3065,24.315,24.2981,24.3065,120000.0
2014-11-10 13:00:00,28.62,28.64,28.61,28.64,89500.0,24.3065,24.3235,24.2981,24.3235,89500.0
2014-11-10 13:30:00,28.64,28.65,28.6,28.61,206500.0,24.3235,24.332,24.2896,24.2981,206500.0
2014-11-10 14:00:00,28.61,28.64,28.6,28.63,173500.0,24.2981,24.3235,24.2896,24.315,173500.0
2014-11-10 14:30:00,28.63,28.64,28.6,28.63,141000.0,24.315,24.3235,24.2896,24.315,141000.0
2014-11-10 15:00:00,28.63,28.65,28.63,28.63,185500.0,24.315,24.332,24.315,24.315,185500.0
2014-11-10 15:30:00,28.63,28.67,28.62,28.67,376000.0,24.315,24.349,24.3065,24.349,376000.0
2014-11-11 09:30:00,28.67,28.68,28.6,28.65,223000.0,24.349,24.3575,24.2896,24.332,223000.0
2014-11-11 10:00:00,28.65,28.68,28.62,28.66,305500.0,24.332,24.3575,24.3065,24.3405,305500.0
2014-11-11 10:30:00,28.67,28.7,28.65,28.7,149500.0,24.349,24.3745,24.332,24.3745,149500.0
2014-11-11 11:00:00,28.7,28.71,28.67,28.69,163500.0,24.3745,24.383,24.349,24.366,163500.0
2014-11-11 11:30:00,28.69,28.7,28.67,28.67,430000.0,24.366,24.3745,24.349,24.349,430000.0
2014-11-11 12:00:00,28.68,28.68,28.65,28.66,190500.0,24.3575,24.3575,24.332,24.3405,190500.0
2014-11-11 12:30:00,28.66,28.67,28.63,28.64,117500.0,24.3405,24.349,24.315,24.3235,117500.0
2014-11-11 13:00:00,28.64,28.64,28.61,28.61,142000.0,24.3235,24.3235,24.2981,24.2981,142000.0
2014-11-11 13:30:00,28.62,28.64,28.61,28.62,91000.0,24.3065,24.3235,24.2981,24.3065,91000.0
2014-11-11 14:00:00,28.62,28.64,28.62,28.63,134000.0,24.3065,24.3235,24.3065,24.315,134000.0
2014-11-11 14:30:00,28.63,28.64,28.62,28.64,157500.0,24.315,24.3235,24.3065,24.3235,157500.0
2014-11-11 15:00:00,28.63,28.65,28.63,28.64,141000.0,24.315,24.332,24.315,24.3235,141000.0
2014-11-11 15:30:00,28.64,28.68,28.64,28.67,188500.0,24.3235,24.3575,24.3235,24.349,188500.0
2014-11-12 09:30:00,28.55,28.65,28.54,28.61,298000.0,24.2471,24.332,24.2386,24.2981,298000.0
2014-11-12 10:00:00,28.63,28.68,28.61,28.66,122500.0,24.315,24.3575,24.2981,24.3405,122500.0
2014-11-12 10:30:00,28.65,28.65,28.62,28.62,62500.0,24.332,24.332,24.3065,24.3065,62500.0
2014-11-12 11:00:00,28.62,28.67,28.6,28.66,116500.0,24.3065,24.349,24.2896,24.3405,116500.0
2014-11-12 11:30:00,28.66,28.7,28.65,28.68,186000.0,24.3405,24.3745,24.332,24.3575,186000.0
2014-11-12 12:00:00,28.68,28.69,28.67,28.69,46000.0,24.3575,24.366,24.349,24.366,46000.0
2014-11-12 12:30:00,28.7,28.7,28.68,28.7,328000.0,24.3745,24.3745,24.3575,24.3745,328000.0
2014-11-12 13:00:00,28.69,28.72,28.68,28.72,288000.0,24.366,24.3915,24.3575,24.3915,288000.0
2014-11-12 13:30:00,28.73,28.73,28.7,28.71,149500.0,24.4,24.4,24.3745,24.383,149500.0
2014-11-12 14:00:00,28.71,28.75,28.71,28.75,167000.0,24.383,24.417,24.383,24.417,167000.0
2014-11-12 14:30:00,28.74,28.74,28.68,28.7,120500.0,24.4085,24.4085,24.3575,24.3745,120500.0
2014-11-12 15:00:00,28.69,28.73,28.69,28.73,172000.0,24.366,24.4,24.366,24.4,172000.0
2014-11-12 15:30:00,28.73,28.76,28.72,28.73,307000.0,24.4,24.4254,24.3915,24.4,307000.0
2014-11-13 09:30:00,28.74,28.81,28.74,28.76,287500.0,24.4085,24.4679,24.4085,24.4254,287500.0
2014-11-13 10:00:00,28.76,28.77,28.72,28.76,205000.0,24.4254,24.4339,24.3915,24.4254,205000.0
2014-11-13 10:30:00,28.76,28.77,28.71,28.71,92000.0,24.4254,24.4339,24.383,24.383,92000.0
2014-11-13 11:00:00,28.72,28.72,28.65,28.66,222500.0,24.3915,24.3915,24.332,24.3405,222500.0
2014-11-13 11:30:00,28.65,28.65,28.57,28.63,162000.0,24.332,24.332,24.2641,24.315,162000.0
2014-11-13 12:00:00,28.63,28.66,28.6,28.66,174000.0,24.315,24.3405,24.2896,24.3405,174000.0
2014-11-13 12:30:00,28.65,28.67,28.64,28.64,100000.0,24.332,24.349,24.3235,24.3235,100000.0
2014-11-13 13:00:00,28.64,28.65,28.57,28.58,104000.0,24.3235,24.332,24.2641,24.2726,104000.0
2014-11-13 13:30:00,28.58,28.59,28.54,28.57,164000.0,24.2726,24.2811,24.2386,24.2641,164000.0
2014-11-13 14:00:00,28.57,28.58,28.52,28.55,132500.0,24.2641,24.2726,24.2216,24.2471,132500.0
2014-11-13 14:30:00,28.55,28.59,28.54,28.56,129000.0,24.2471,24.2811,24.2386,24.2556,129000.0
2014-11-13 15:00:00,28.56,28.59,28.54,28.55,65000.0,24.2556,24.2811,24.2386,24.2471,65000.0
2014-11-13 15:30:00,28.54,28.64,28.53,28.61,555000.0,24.2386,24.3235,24.2301,24.2981,555000.0
2014-11-14 09:30:00,28.6,28.64,28.55,28.62,389500.0,24.2896,24.3235,24.2471,24.3065,389500.0
2014-11-14 10:00:00,28.63,28.71,28.63,28.67,772000.0,24.315,24.383,24.315,24.349,772000.0
2014-11-14 10:30:00,28.66,28.7,28.63,28.69,461500.0,24.3405,24.3745,24.315,24.366,461500.0
2014-11-14 11:00:00,28.69,28.71,28.66,28.67,474500.0,24.366,24.383,24.3405,24.349,474500.0
2014-11-14 11:30:00,28.67,28.67,28.63,28.64,197000.0,24.349,24.349,24.315,24.3235,197000.0
2014-11-14 12:00:00,28.65,28.65,28.62,28.63,122500.0,24.332,24.332,24.3065,24.315,122500.0
2014-11-14 12:30:00,28.63,28.64,28.61,28.61,98500.0,24.315,24.3235,24.2981,24.2981,98500.0
2014-11-14 13:00:00,28.61,28.61,28.58,28.59,190500.0,24.2981,24.2981,24.2726,24.2811,190500.0
2014-11-14 13:30:00,28.59,28.6,28.58,28.58,397000.0,24.2811,24.2896,24.2726,24.2726,397000.0
2014-11-14 14:00:00,28.57,28.6,28.57,28.6,116500.0,24.2641,24.2896,24.2641,24.2896,116500.0
2014-11-14 14:30:00,28.6,28.61,28.59,28.59,160000.0,24.2896,24.2981,24.2811,24.2811,160000.0
2014-11-14 15:00:00,28.6,28.6,28.58,28.6,260500.0,24.2896,24.2896,24.2726,24.2896,260500.0
2014-11-14 15:30:00,28.59,28.61,28.58,28.6,176000.0,24.2811,24.2981,24.2726,24.2896,176000.0
2014-11-17 09:30:00,28.55,28.61,28.51,28.56,338500.0,24.2471,24.2981,24.2131,24.2556,338500.0
2014-11-17 10:00:00,28.57,28.59,28.49,28.58,189500.0,24.2641,24.2811,24.1961,24.2726,189500.0
2014-11-17 10:30:00,28.58,28.58,28.52,28.55,146000.0,24.2726,24.2726,24.2216,24.2471,146000.0
2014-11-17 11:00:00,28.56,28.57,28.51,28.52,442500.0,24.2556,24.2641,24.2131,24.2216,442500.0
2014-11-17 11:30:00,28.51,28.54,28.5,28.53,105000.0,24.2131,24.2386,24.2046,24.2301,105000.0
2014-11-17 12:00:00,28.55,28.56,28.52,28.56,161000.0,24.2471,24.2556,24.2216,24.2556,161000.0
2014-11-17 12:30:00,28.56,28.6,28.56,28.58,97500.0,24.2556,24.2896,24.2556,24.2726,97500.0
2014-11-17 13:00:00,28.58,28.63,28.57,28.61,170500.0,24.2726,24.315,24.2641,24.2981,170500.0
2014-11-17 13:30:00,28.61,28.61,28.57,28.59,120500.0,24.2981,24.2981,24.2641,24.2811,120500.0
2014-11-17 14:00:00,28.59,28.61,28.58,28.6,893500.0,24.2811,24.2981,24.2726,24.2896,893500.0
2014-11-17 14:30:00,28.6,28.61,28.59,28.59,280500.0,24.2896,24.2981,24.2811,24.2811,280500.0
2014-11-17 15:00:00,28.59,28.59,28.55,28.56,237000.0,24.2811,24.2811,24.2471,24.2556,237000.0
2014-11-17 15:30:00,28.56,28.57,28.54,28.55,592000.0,24.2556,24.2641,24.2386,24.2471,592000.0
2014-11-18 09:30:00,28.59,28.75,28.58,28.74,378500.0,24.2811,24.417,24.2726,24.4085,378500.0
2014-11-18 10:00:00,28.74,28.78,28.72,28.72,131000.0,24.4085,24.4424,24.3915,24.3915,131000.0
2014-11-18 10:30:00,28.72,28.74,28.69,28.73,174000.0,24.3915,24.4085,24.366,24.4,174000.0
2014-11-18 11:00:00,28.73,28.75,28.72,28.73,116000.0,24.4,24.417,24.3915,24.4,116000.0
2014-11-18 11:30:00,28.73,28.75,28.73,28.75,427500.0,24.4,24.417,24.4,24.417,427500.0
2014-11-18 12:00:00,28.75,28.78,28.73,28.76,311000.0,24.417,24.4424,24.4,24.4254,311000.0
2014-11-18 12:30:00,28.76,28.8,28.76,28.79,742500.0,24.4254,24.4594,24.4254,24.4509,742500.0
2014-11-18 13:00:00,28.79,28.8,28.78,28.79,202500.0,24.4509,24.4594,24.4424,24.4509,202500.0
2014-11-18 13:30:00,28.79,28.79,28.77,28.79,1226000.0,24.4509,24.4509,24.4339,24.4509,1226000.0
2014-11-18 14:00:00,28.79,28.82,28.78,28.8,1311000.0,24.4509,24.4764,24.4424,24.4594,1311000.0
2014-11-18 14:30:00,28.8,28.81,28.78,28.78,973500.0,24.4594,24.4679,24.4424,24.4424,973500.0
2014-11-18 15:00:00,28.78,28.79,28.75,28.76,1963500.0,24.4424,24.4509,24.417,24.4254,1963500.0
2014-11-18 15:30:00,28.76,28.77,28.7,28.71,2263500.0,24.4254,24.4339,24.3745,24.383,2263500.0
2014-11-19 09:30:00,28.67,28.67,28.5,28.61,977000.0,24.349,24.349,24.2046,24.2981,977000.0
2014-11-19 10:00:00,28.59,28.61,28.57,28.57,233000.0,24.2811,24.2981,24.2641,24.2641,233000.0
2014-11-19 10:30:00,28.58,28.6,28.48,28.48,319000.0,24.2726,24.2896,24.1876,24.1876,319000.0
2014-11-19 11:00:00,28.46,28.5,28.44,28.49,149000.0,24.1707,24.2046,24.1537,24.1961,149000.0
2014-11-19 11:30:00,28.49,28.55,28.49,28.54,159000.0,24.1961,24.2471,24.1961,24.2386,159000.0
2014-11-19 12:00:00,28.54,28.6,28.54,28.6,160500.0,24.2386,24.2896,24.2386,24.2896,160500.0
2014-11-19 12:30:00,28.6,28.63,28.58,28.63,186000.0,24.2896,24.315,24.2726,24.315,186000.0
2014-11-19 13:00:00,28.63,28.65,28.6,28.63,180000.0,24.315,24.332,24.2896,24.315,180000.0
2014-11-19 13:30:00,28.63,28.64,28.61,28.63,101000.0,24.315,24.3235,24.2981,24.315,101000.0
2014-11-19 14:00:00,28.63,28.67,28.6,28.62,244500.0,24.315,24.349,24.2896,24.3065,244500.0
2014-11-19 14:30:00,28.62,28.64,28.56,28.59,460500.0,24.3065,24.3235,24.2556,24.2811,460500.0
2014-11-19 15:00:00,28.59,28.63,28.58,28.6,153500.0,24.2811,24.315,24.2726,24.2896,153500.0
2014-11-19 15:30:00,28.6,28.61,28.56,28.6,490000.0,24.2896,24.2981,24.2556,24.2896,490000.0
2014-11-20 09:30:00,28.48,28.62,28.48,28.6,291000.0,24.1876,24.3065,24.1876,24.2896,291000.0
2014-11-20 10:00:00,28.62,28.66,28.62,28.65,184000.0,24.3065,24.3405,24.3065,24.332,184000.0
2014-11-20 10:30:00,28.66,28.72,28.66,28.68,391500.0,24.3405,24.3915,24.3405,24.3575,391500.0
2014-11-20 11:00:00,28.69,28.74,28.69,28.74,242000.0,24.366,24.4085,24.366,24.4085,242000.0
2014-11-20 11:30:00,28.74,28.74,28.72,28.73,111000.0,24.4085,24.4085,24.3915,24.4,111000.0
2014-11-20 12:00:00,28.73,28.74,28.72,28.73,158000.0,24.4,24.4085,24.3915,24.4,158000.0
2014-11-20 12:30:00,28.74,28.75,28.71,28.72,210000.0,24.4085,24.417,24.383,24.3915,210000.0
2014-11-20 13:00:00,28.72,28.73,28.7,28.71,99000.0,24.3915,24.4,24.3745,24.383,99000.0
2014-11-20 13:30:00,28.72,28.72,28.7,28.72,180000.0,24.3915,24.3915,24.3745,24.3915,180000.0
2014-11-20 14:00:00,28.72,28.74,28.72,28.73,150000.0,24.3915,24.4085,24.3915,24.4,150000.0
2014-11-20 14:30:00,28.73,28.73,28.69,28.7,462500.0,24.4,24.4,24.366,24.3745,462500.0
2014-11-20 15:00:00,28.69,28.71,28.68,28.71,287500.0,24.366,24.383,24.3575,24.383,287500.0
2014-11-20 15:30:00,28.71,28.75,28.7,28.74,995500.0,24.383,24.417,24.3745,24.4085,995500.0
2014-11-21 09:30:00,29.1,29.11,28.96,29.03,717500.0,24.7142,24.7227,24.5953,24.6547,717500.0
2014-11-21 10:00:00,29.04,29.04,28.99,29.0,356500.0,24.6632,24.6632,24.6208,24.6293,356500.0
2014-11-21 10:30:00,29.01,29.01,28.94,28.94,240000.0,24.6378,24.6378,24.5783,24.5783,240000.0
2014-11-21 11:00:00,28.94,28.95,28.91,28.95,299000.0,24.5783,24.5868,24.5528,24.5868,299000.0
2014-11-21 11:30:00,28.95,28.96,28.92,28.95,256500.0,24.5868,24.5953,24.5613,24.5868,256500.0
2014-11-21 12:00:00,28.94,28.96,28.91,28.92,534000.0,24.5783,24.5953,24.5528,24.5613,534000.0
2014-11-21 12:30:00,28.92,28.94,28.91,28.92,164000.0,24.5613,24.5783,24.5528,24.5613,164000.0
2014-11-21 13:00:00,28.93,28.93,28.85,28.86,112500.0,24.5698,24.5698,24.5019,24.5104,112500.0
2014-11-21 13:30:00,28.85,28.89,28.84,28.87,227000.0,24.5019,24.5359,24.4934,24.5189,227000.0
2014-11-21 14:00:00,28.87,28.89,28.82,28.83,242500.0,24.5189,24.5359,24.4764,24.4849,242500.0
2014-11-21 14:30:00,28.8,28.87,28.8,28.86,230500.0,24.4594,24.5189,24.4594,24.5104,230500.0
2014-11-21 15:00:00,28.86,28.89,28.86,28.89,406000.0,24.5104,24.5359,24.5104,24.5359,406000.0
2014-11-21 15:30:00,28.89,28.91,28.85,28.88,802500.0,24.5359,24.5528,24.5019,24.5274,802500.0
2014-11-24 09:30:00,28.93,29.02,28.9,28.95,566500.0,24.5698,24.6463,24.5443,24.5868,566500.0
2014-11-24 10:00:00,28.95,28.99,28.95,28.97,185500.0,24.5868,24.6208,24.5868,24.6038,185500.0
2014-11-24 10:30:00,28.98,28.98,28.95,28.96,135500.0,24.6123,24.6123,24.5868,24.5953,135500.0
2014-11-24 11:00:00,28.97,28.98,28.95,28.96,131000.0,24.6038,24.6123,24.5868,24.5953,131000.0
2014-11-24 11:30:00,28.96,28.98,28.96,28.98,191500.0,24.5953,24.6123,24.5953,24.6123,191500.0
2014-11-24 12:00:00,28.98,29.0,28.98,28.99,111500.0,24.6123,24.6293,24.6123,24.6208,111500.0
2014-11-24 12:30:00,28.99,28.99,28.96,28.97,129000.0,24.6208,24.6208,24.5953,24.6038,129000.0
2014-11-24 13:00:00,28.97,29.0,28.96,29.0,73500.0,24.6038,24.6293,24.5953,24.6293,73500.0
2014-11-24 13:30:00,29.0,29.0,28.98,28.99,133000.0,24.6293,24.6293,24.6123,24.6208,133000.0
2014-11-24 14:00:00,28.99,29.03,28.99,29.03,191500.0,24.6208,24.6547,24.6208,24.6547,191500.0
2014-11-24 14:30:00,29.02,29.04,29.01,29.02,252000.0,24.6463,24.6632,24.6378,24.6463,252000.0
2014-11-24 15:00:00,29.02,29.03,29.01,29.03,983000.0,24.6463,24.6547,24.6378,24.6547,983000.0
2014-11-24 15:30:00,29.03,29.07,29.03,29.07,929000.0,24.6547,24.6887,24.6547,24.6887,929000.0
2014-11-25 09:30:00,29.08,29.18,29.08,29.12,323000.0,24.6972,24.7821,24.6972,24.7312,323000.0
2014-11-25 10:00:00,29.1,29.12,29.01,29.07,293500.0,24.7142,24.7312,24.6378,24.6887,293500.0
2014-11-25 10:30:00,29.07,29.08,29.0,29.01,213000.0,24.6887,24.6972,24.6293,24.6378,213000.0
2014-11-25 11:00:00,28.99,29.01,28.96,28.98,214000.0,24.6208,24.6378,24.5953,24.6123,214000.0
2014-11-25 11:30:00,28.97,29.02,28.97,29.01,142000.0,24.6038,24.6463,24.6038,24.6378,142000.0
2014-11-25 12:00:00,29.02,29.04,29.02,29.03,152000.0,24.6463,24.6632,24.6463,24.6547,152000.0
2014-11-25 12:30:00,29.03,29.09,29.03,29.07,233000.0,24.6547,24.7057,24.6547,24.6887,233000.0
2014-11-25 13:00:00,29.07,29.09,29.06,29.08,129500.0,24.6887,24.7057,24.6802,24.6972,129500.0
2014-11-25 13:30:00,29.08,29.09,29.07,29.08,263500.0,24.6972,24.7057,24.6887,24.6972,263500.0
2014-11-25 14:00:00,29.08,29.1,29.07,29.08,481500.0,24.6972,24.7142,24.6887,24.6972,481500.0
2014-11-25 14:30:00,29.09,29.1,29.05,29.06,384500.0,24.7057,24.7142,24.6717,24.6802,384500.0
2014-11-25 15:00:00,29.06,29.09,29.06,29.09,326500.0,24.6802,24.7057,24.6802,24.7057,326500.0
2014-11-25 15:30:00,29.09,29.09,29.06,29.09,620500.0,24.7057,24.7057,24.6802,24.7057,620500.0
2014-11-26 09:30:00,29.09,29.11,29.03,29.07,390500.0,24.7057,24.7227,24.6547,24.6887,390500.0
2014-11-26 10:00:00,29.06,29.13,29.04,29.11,186000.0,24.6802,24.7397,24.6632,24.7227,186000.0
2014-11-26 10:30:00,29.11,29.12,29.05,29.06,122500.0,24.7227,24.7312,24.6717,24.6802,122500.0
2014-11-26 11:00:00,29.06,29.06,29.02,29.04,117500.0,24.6802,24.6802,24.6463,24.6632,117500.0
2014-11-26 11:30:00,29.04,29.07,29.03,29.06,256000.0,24.6632,24.6887,24.6547,24.6802,256000.0
2014-11-26 12:00:00,29.06,29.08,29.04,29.05,117500.0,24.6802,24.6972,24.6632,24.6717,117500.0
2014-11-26 12:30:00,29.05,29.07,29.05,29.06,285000.0,24.6717,24.6887,24.6717,24.6802,285000.0
2014-11-26 13:00:00,29.06,29.08,29.06,29.07,298500.0,24.6802,24.6972,24.6802,24.6887,298500.0
2014-11-26 13:30:00,29.08,29.1,29.07,29.08,294500.0,24.6972,24.7142,24.6887,24.6972,294500.0
2014-11-26 14:00:00,29.08,29.09,29.06,29.07,237000.0,24.6972,24.7057,24.6802,24.6887,237000.0
2014-11-26 14:30:00,29.07,29.08,29.07,29.08,165000.0,24.6887,24.6972,24.6887,24.6972,165000.0
2014-11-26 15:00:00,29.08,29.08,29.06,29.07,372000.0,24.6972,24.6972,24.6802,24.6887,372000.0
2014-11-26 15:30:00,29.07,29.09,29.06,29.08,323000.0,24.6887,24.7057,24.6802,24.6972,323000.0
2014-11-28 09:30:00,29.07,29.08,28.92,29.05,525000.0,24.6887,24.6972,24.5613,24.6717,525000.0
2014-11-28 10:00:00,29.05,29.05,29.02,29.03,138500.0,24.6717,24.6717,24.6463,24.6547,138500.0
2014-11-28 10:30:00,29.03,29.04,29.0,29.01,273000.0,24.6547,24.6632,24.6293,24.6378,273000.0
2014-11-28 11:00:00,29.01,29.03,28.99,28.99,108000.0,24.6378,24.6547,24.6208,24.6208,108000.0
2014-11-28 11:30:00,28.99,29.01,28.97,28.97,129500.0,24.6208,24.6378,24.6038,24.6038,129500.0
2014-11-28 12:00:00,28.96,28.97,28.94,28.94,434500.0,24.5953,24.6038,24.5783,24.5783,434500.0
2014-11-28 12:30:00,28.95,28.95,28.82,28.85,465000.0,24.5868,24.5868,24.4764,24.5019,465000.0
2014-12-01 09:30:00,28.79,28.81,28.52,28.53,426500.0,24.4509,24.4679,24.2216,24.2301,426500.0
2014-12-01 10:00:00,28.56,28.67,28.55,28.63,265000.0,24.2556,24.349,24.2471,24.315,265000.0
2014-12-01 10:30:00,28.62,28.62,28.48,28.48,209000.0,24.3065,24.3065,24.1876,24.1876,209000.0
2014-12-01 11:00:00,28.49,28.56,28.48,28.55,283000.0,24.1961,24.2556,24.1876,24.2471,283000.0
2014-12-01 11:30:00,28.55,28.56,28.49,28.49,108500.0,24.2471,24.2556,24.1961,24.1961,108500.0
2014-12-01 12:00:00,28.49,28.53,28.49,28.51,229000.0,24.1961,24.2301,24.1961,24.2131,229000.0
2014-12-01 12:30:00,28.52,28.59,28.51,28.59,57000.0,24.2216,24.2811,24.2131,24.2811,57000.0
2014-12-01 13:00:00,28.59,28.6,28.57,28.58,112500.0,24.2811,24.2896,24.2641,24.2726,112500.0
2014-12-01 13:30:00,28.58,28.59,28.56,28.56,209500.0,24.2726,24.2811,24.2556,24.2556,209500.0
2014-12-01 14:00:00,28.57,28.58,28.5,28.52,213500.0,24.2641,24.2726,24.2046,24.2216,213500.0
2014-12-01 14:30:00,28.52,28.55,28.51,28.54,784500.0,24.2216,24.2471,24.2131,24.2386,784500.0
2014-12-01 15:00:00,28.54,28.59,28.54,28.56,297500.0,24.2386,24.2811,24.2386,24.2556,297500.0
2014-12-01 15:30:00,28.56,28.57,28.48,28.48,765500.0,24.2556,24.2641,24.1876,24.1876,765500.0
2014-12-02 09:30:00,28.5,28.6,28.5,28.58,178500.0,24.2046,24.2896,24.2046,24.2726,178500.0
2014-12-02 10:00:00,28.6,28.64,28.58,28.62,221500.0,24.2896,24.3235,24.2726,24.3065,221500.0
2014-12-02 10:30:00,28.62,28.68,28.62,28.68,105000.0,24.3065,24.3575,24.3065,24.3575,105000.0
2014-12-02 11:00:00,28.68,28.73,28.66,28.68,232000.0,24.3575,24.4,24.3405,24.3575,232000.0
2014-12-02 11:30:00,28.68,28.68,28.64,28.66,152500.0,24.3575,24.3575,24.3235,24.3405,152500.0
2014-12-02 12:00:00,28.65,28.66,28.63,28.64,74500.0,24.332,24.3405,24.315,24.3235,74500.0
2014-12-02 12:30:00,28.63,28.64,28.59,28.61,91500.0,24.315,24.3235,24.2811,24.2981,91500.0
2014-12-02 13:00:00,28.61,28.66,28.6,28.65,255000.0,24.2981,24.3405,24.2896,24.332,255000.0
2014-12-02 13:30:00,28.66,28.67,28.63,28.64,173500.0,24.3405,24.349,24.315,24.3235,173500.0
2014-12-02 14:00:00,28.65,28.67,28.64,28.66,130500.0,24.332,24.349,24.3235,24.3405,130500.0
2014-12-02 14:30:00,28.65,28.7,28.64,28.68,158500.0,24.332,24.3745,24.3235,24.3575,158500.0
2014-12-02 15:00:00,28.68,28.69,28.64,28.66,216500.0,24.3575,24.366,24.3235,24.3405,216500.0
2014-12-02 15:30:00,28.66,28.67,28.63,28.66,440000.0,24.3405,24.349,24.315,24.3405,440000.0
2014-12-03 09:30:00,28.65,28.79,28.63,28.78,290000.0,24.332,24.4509,24.315,24.4424,290000.0
2014-12-03 10:00:00,28.79,28.88,28.74,28.86,242000.0,24.4509,24.5274,24.4085,24.5104,242000.0
2014-12-03 10:30:00,28.85,28.9,28.85,28.89,347500.0,24.5019,24.5443,24.5019,24.5359,347500.0
2014-12-03 11:00:00,28.89,28.93,28.88,28.89,138500.0,24.5359,24.5698,24.5274,24.5359,138500.0
2014-12-03 11:30:00,28.9,28.9,28.85,28.86,161000.0,24.5443,24.5443,24.5019,24.5104,161000.0
2014-12-03 12:00:00,28.86,28.88,28.85,28.85,150500.0,24.5104,24.5274,24.5019,24.5019,150500.0
2014-12-03 12:30:00,28.85,28.85,28.83,28.85,147500.0,24.5019,24.5019,24.4849,24.5019,147500.0
2014-12-03 13:00:00,28.85,28.87,28.85,28.87,171500.0,24.5019,24.5189,24.5019,24.5189,171500.0
2014-12-03 13:30:00,28.86,28.86,28.84,28.85,129500.0,24.5104,24.5104,24.4934,24.5019,129500.0
2014-12-03 14:00:00,28.85,28.9,28.85,28.89,390000.0,24.5019,24.5443,24.5019,24.5359,390000.0
2014-12-03 14:30:00,28.89,28.9,28.88,28.89,169500.0,24.5359,24.5443,24.5274,24.5359,169500.0
2014-12-03 15:00:00,28.89,28.93,28.88,28.93,182000.0,24.5359,24.5698,24.5274,24.5698,182000.0
2014-12-03 15:30:00,28.93,28.94,28.9,28.9,587000.0,24.5698,24.5783,24.5443,24.5443,587000.0
2014-12-04 09:30:00,28.84,28.89,28.82,28.85,1050000.0,24.4934,24.5359,24.4764,24.5019,1050000.0
2014-12-04 10:00:00,28.85,28.87,28.82,28.82,348500.0,24.5019,24.5189,24.4764,24.4764,348500.0
2014-12-04 10:30:00,28.82,28.82,28.73,28.79,546000.0,24.4764,24.4764,24.4,24.4509,546000.0
2014-12-04 11:00:00,28.79,28.8,28.76,28.76,496500.0,24.4509,24.4594,24.4254,24.4254,496500.0
2014-12-04 11:30:00,28.76,28.85,28.75,28.85,357000.0,24.4254,24.5019,24.417,24.5019,357000.0
2014-12-04 12:00:00,28.85,28.86,28.84,28.85,284500.0,24.5019,24.5104,24.4934,24.5019,284500.0
2014-12-04 12:30:00,28.86,28.91,28.85,28.87,622500.0,24.5104,24.5528,24.5019,24.5189,622500.0
2014-12-04 13:00:00,28.88,28.9,28.86,28.87,316500.0,24.5274,24.5443,24.5104,24.5189,316500.0
2014-12-04 13:30:00,28.86,28.88,28.85,28.87,298500.0,24.5104,24.5274,24.5019,24.5189,298500.0
2014-12-04 14:00:00,28.87,28.88,28.85,28.85,501000.0,24.5189,24.5274,24.5019,24.5019,501000.0
2014-12-04 14:30:00,28.85,28.85,28.82,28.83,360500.0,24.5019,24.5019,24.4764,24.4849,360500.0
2014-12-04 15:00:00,28.82,28.85,28.75,28.76,619000.0,24.4764,24.5019,24.417,24.4254,619000.0
2014-12-04 15:30:00,28.76,28.86,28.75,28.85,797500.0,24.4254,24.5104,24.417,24.5019,797500.0
2014-12-05 09:30:00,28.9,28.94,28.82,28.89,1161000.0,24.5443,24.5783,24.4764,24.5359,1161000.0
2014-12-05 10:00:00,28.9,28.92,28.85,28.88,284000.0,24.5443,24.5613,24.5019,24.5274,284000.0
2014-12-05 10:30:00,28.88,28.91,28.88,28.88,193500.0,24.5274,24.5528,24.5274,24.5274,193500.0
2014-12-05 11:00:00,28.88,28.92,28.88,28.92,293000.0,24.5274,24.5613,24.5274,24.5613,293000.0
2014-12-05 11:30:00,28.92,28.96,28.91,28.93,259000.0,24.5613,24.5953,24.5528,24.5698,259000.0
2014-12-05 12:00:00,28.93,28.96,28.92,28.94,274000.0,24.5698,24.5953,24.5613,24.5783,274000.0
2014-12-05 12:30:00,28.94,28.96,28.92,28.93,248500.0,24.5783,24.5953,24.5613,24.5698,248500.0
2014-12-05 13:00:00,28.93,28.94,28.91,28.92,266500.0,24.5698,24.5783,24.5528,24.5613,266500.0
2014-12-05 13:30:00,28.92,28.93,28.91,28.93,271500.0,24.5613,24.5698,24.5528,24.5698,271500.0
2014-12-05 14:00:00,28.93,28.94,28.92,28.93,528500.0,24.5698,24.5783,24.5613,24.5698,528500.0
2014-12-05 14:30:00,28.93,28.93,28.87,28.87,450000.0,24.5698,24.5698,24.5189,24.5189,450000.0
2014-12-05 15:00:00,28.87,28.92,28.86,28.92,509000.0,24.5189,24.5613,24.5104,24.5613,509000.0
2014-12-05 15:30:00,28.92,28.92,28.83,28.89,1914000.0,24.5613,24.5613,24.4849,24.5359,1914000.0
2014-12-08 09:30:00,28.85,28.95,28.83,28.94,328000.0,24.5019,24.5868,24.4849,24.5783,328000.0
2014-12-08 10:00:00,28.94,29.01,28.94,29.01,377500.0,24.5783,24.6378,24.5783,24.6378,377500.0
2014-12-08 10:30:00,29.02,29.04,29.0,29.0,842500.0,24.6463,24.6632,24.6293,24.6293,842500.0
2014-12-08 11:00:00,29.0,29.02,28.97,28.98,158000.0,24.6293,24.6463,24.6038,24.6123,158000.0
2014-12-08 11:30:00,28.99,28.99,28.92,28.92,278000.0,24.6208,24.6208,24.5613,24.5613,278000.0
2014-12-08 12:00:00,28.92,28.93,28.78,28.79,207000.0,24.5613,24.5698,24.4424,24.4509,207000.0
2014-12-08 12:30:00,28.78,28.81,28.75,28.75,341000.0,24.4424,24.4679,24.417,24.417,341000.0
2014-12-08 13:00:00,28.76,28.79,28.71,28.73,280500.0,24.4254,24.4509,24.383,24.4,280500.0
2014-12-08 13:30:00,28.72,28.72,28.64,28.66,159500.0,24.3915,24.3915,24.3235,24.3405,159500.0
2014-12-08 14:00:00,28.64,28.65,28.57,28.62,468500.0,24.3235,24.332,24.2641,24.3065,468500.0
2014-12-08 14:30:00,28.62,28.7,28.61,28.68,288000.0,24.3065,24.3745,24.2981,24.3575,288000.0
2014-12-08 15:00:00,28.68,28.7,28.63,28.68,367000.0,24.3575,24.3745,24.315,24.3575,367000.0
2014-12-08 15:30:00,28.68,28.72,28.64,28.69,884500.0,24.3575,24.3915,24.3235,24.366,884500.0
2014-12-09 09:30:00,28.4,28.49,28.36,28.48,693000.0,24.1197,24.1961,24.0857,24.1876,693000.0
2014-12-09 10:00:00,28.49,28.52,28.42,28.42,108000.0,24.1961,24.2216,24.1367,24.1367,108000.0
2014-12-09 10:30:00,28.42,28.55,28.4,28.51,155500.0,24.1367,24.2471,24.1197,24.2131,155500.0
2014-12-09 11:00:00,28.53,28.56,28.48,28.55,361500.0,24.2301,24.2556,24.1876,24.2471,361500.0
2014-12-09 11:30:00,28.55,28.58,28.54,28.57,177000.0,24.2471,24.2726,24.2386,24.2641,177000.0
2014-12-09 12:00:00,28.55,28.58,28.53,28.56,119500.0,24.2471,24.2726,24.2301,24.2556,119500.0
2014-12-09 12:30:00,28.57,28.67,28.57,28.67,419000.0,24.2641,24.349,24.2641,24.349,419000.0
2014-12-09 13:00:00,28.67,28.75,28.65,28.75,248000.0,24.349,24.417,24.332,24.417,248000.0
2014-12-09 13:30:00,28.75,28.81,28.75,28.8,157000.0,24.417,24.4679,24.417,24.4594,157000.0
2014-12-09 14:00:00,28.8,28.83,28.78,28.81,171000.0,24.4594,24.4849,24.4424,24.4679,171000.0
2014-12-09 14:30:00,28.81,28.81,28.75,28.79,162500.0,24.4679,24.4679,24.417,24.4509,162500.0
2014-12-09 15:00:00,28.81,28.84,28.8,28.8,175500.0,24.4679,24.4934,24.4594,24.4594,175500.0
2014-12-09 15:30:00,28.8,28.86,28.78,28.85,1192000.0,24.4594,24.5104,24.4424,24.5019,1192000.0
2014-12-10 09:30:00,28.75,28.78,28.64,28.69,466000.0,24.417,24.4424,24.3235,24.366,466000.0
2014-12-10 10:00:00,28.69,28.71,28.62,28.67,195500.0,24.366,24.383,24.3065,24.349,195500.0
2014-12-10 10:30:00,28.67,28.7,28.58,28.69,227000.0,24.349,24.3745,24.2726,24.366,227000.0
2014-12-10 11:00:00,28.7,28.72,28.63,28.63,249000.0,24.3745,24.3915,24.315,24.315,249000.0
2014-12-10 11:30:00,28.63,28.66,28.61,28.64,432500.0,24.315,24.3405,24.2981,24.3235,432500.0
2014-12-10 12:00:00,28.64,28.65,28.58,28.59,199000.0,24.3235,24.332,24.2726,24.2811,199000.0
2014-12-10 12:30:00,28.59,28.64,28.57,28.61,187500.0,24.2811,24.3235,24.2641,24.2981,187500.0
2014-12-10 13:00:00,28.6,28.64,28.59,28.61,337500.0,24.2896,24.3235,24.2811,24.2981,337500.0
2014-12-10 13:30:00,28.62,28.62,28.48,28.5,265000.0,24.3065,24.3065,24.1876,24.2046,265000.0
2014-12-10 14:00:00,28.48,28.49,28.43,28.44,218000.0,24.1876,24.1961,24.1452,24.1537,218000.0
2014-12-10 14:30:00,28.43,28.43,28.31,28.31,394000.0,24.1452,24.1452,24.0433,24.0433,394000.0
2014-12-10 15:00:00,28.31,28.42,28.27,28.4,244500.0,24.0433,24.1367,24.0093,24.1197,244500.0
2014-12-10 15:30:00,28.41,28.43,28.28,28.3,655000.0,24.1282,24.1452,24.0178,24.0348,655000.0
2014-12-11 09:30:00,28.46,28.64,28.45,28.6,409500.0,24.1707,24.3235,24.1622,24.2896,409500.0
2014-12-11 10:00:00,28.61,28.65,28.57,28.65,142500.0,24.2981,24.332,24.2641,24.332,142500.0
2014-12-11 10:30:00,28.65,28.72,28.64,28.65,449000.0,24.332,24.3915,24.3235,24.332,449000.0
2014-12-11 11:00:00,28.65,28.67,28.62,28.63,300500.0,24.332,24.349,24.3065,24.315,300500.0
2014-12-11 11:30:00,28.63,28.67,28.63,28.67,280500.0,24.315,24.349,24.315,24.349,280500.0
2014-12-11 12:00:00,28.67,28.68,28.65,28.66,131000.0,24.349,24.3575,24.332,24.3405,131000.0
2014-12-11 12:30:00,28.65,28.66,28.63,28.64,79000.0,24.332,24.3405,24.315,24.3235,79000.0
2014-12-11 13:00:00,28.64,28.64,28.59,28.6,148000.0,24.3235,24.3235,24.2811,24.2896,148000.0
2014-12-11 13:30:00,28.6,28.62,28.57,28.58,219000.0,24.2896,24.3065,24.2641,24.2726,219000.0
2014-12-11 14:00:00,28.57,28.59,28.52,28.52,159500.0,24.2641,24.2811,24.2216,24.2216,159500.0
2014-12-11 14:30:00,28.52,28.56,28.45,28.46,278000.0,24.2216,24.2556,24.1622,24.1707,278000.0
2014-12-11 15:00:00,28.46,28.58,28.46,28.56,222000.0,24.1707,24.2726,24.1707,24.2556,222000.0
2014-12-11 15:30:00,28.56,28.58,28.4,28.46,830000.0,24.2556,24.2726,24.1197,24.1707,830000.0
2014-12-12 09:30:00,28.22,28.36,28.17,28.36,226500.0,23.9668,24.0857,23.9244,24.0857,226500.0
2014-12-12 10:00:00,28.34,28.35,28.24,28.29,299000.0,24.0687,24.0772,23.9838,24.0263,299000.0
2014-12-12 10:30:00,28.32,28.33,28.19,28.19,124500.0,24.0518,24.0603,23.9414,23.9414,124500.0
2014-12-12 11:00:00,28.2,28.24,28.14,28.18,275500.0,23.9498,23.9838,23.8989,23.9329,275500.0
2014-12-12 11:30:00,28.19,28.25,28.16,28.17,167000.0,23.9414,23.9923,23.9159,23.9244,167000.0
2014-12-12 12:00:00,28.18,28.26,28.16,28.26,197500.0,23.9329,24.0008,23.9159,24.0008,197500.0
2014-12-12 12:30:00,28.27,28.28,28.23,28.24,185500.0,24.0093,24.0178,23.9753,23.9838,185500.0
2014-12-12 13:00:00,28.23,28.33,28.21,28.32,183000.0,23.9753,24.0603,23.9583,24.0518,183000.0
2014-12-12 13:30:00,28.31,28.31,28.27,28.28,373500.0,24.0433,24.0433,24.0093,24.0178,373500.0
2014-12-12 14:00:00,28.28,28.29,28.22,28.22,182500.0,24.0178,24.0263,23.9668,23.9668,182500.0
2014-12-12 14:30:00,28.21,28.26,28.19,28.26,126500.0,23.9583,24.0008,23.9414,24.0008,126500.0
2014-12-12 15:00:00,28.25,28.27,28.19,28.22,227000.0,23.9923,24.0093,23.9414,23.9668,227000.0
2014-12-12 15:30:00,28.21,28.21,28.06,28.06,566000.0,23.9583,23.9583,23.8309,23.8309,566000.0
2014-12-15 09:30:00,28.2,28.26,28.18,28.19,505000.0,23.9498,24.0008,23.9329,23.9414,505000.0
2014-12-15 10:00:00,28.19,28.19,28.07,28.09,285500.0,23.9414,23.9414,23.8394,23.8564,285500.0
2014-12-15 10:30:00,28.09,28.1,27.97,28.05,161500.0,23.8564,23.8649,23.7545,23.8225,161500.0
2014-12-15 11:00:00,28.04,28.05,27.86,27.87,297000.0,23.814,23.8225,23.6611,23.6696,297000.0
2014-12-15 11:30:00,27.86,27.93,27.76,27.76,335500.0,23.6611,23.7205,23.5762,23.5762,335500.0
2014-12-15 12:00:00,27.78,27.96,27.78,27.95,416000.0,23.5931,23.746,23.5931,23.7375,416000.0
2014-12-15 12:30:00,27.95,28.02,27.89,28.01,258500.0,23.7375,23.797,23.6866,23.7885,258500.0
2014-12-15 13:00:00,28.01,28.02,27.9,27.9,84000.0,23.7885,23.797,23.6951,23.6951,84000.0
2014-12-15 13:30:00,27.89,27.93,27.87,27.88,434500.0,23.6866,23.7205,23.6696,23.6781,434500.0
2014-12-15 14:00:00,27.87,27.97,27.84,27.95,361500.0,23.6696,23.7545,23.6441,23.7375,361500.0
2014-12-15 14:30:00,27.95,27.98,27.87,27.9,186000.0,23.7375,23.763,23.6696,23.6951,186000.0
2014-12-15 15:00:00,27.89,27.98,27.89,27.91,375000.0,23.6866,23.763,23.6866,23.7036,375000.0
2014-12-15 15:30:00,27.91,27.98,27.86,27.86,945000.0,23.7036,23.763,23.6611,23.6611,945000.0
2014-12-16 09:30:00,27.74,27.89,27.65,27.84,627000.0,23.5592,23.6866,23.4827,23.6441,627000.0
2014-12-16 10:00:00,27.84,27.92,27.76,27.92,433000.0,23.6441,23.712,23.5762,23.712,433000.0
2014-12-16 10:30:00,27.92,27.97,27.81,27.95,444000.0,23.712,23.7545,23.6186,23.7375,444000.0
2014-12-16 11:00:00,27.95,28.18,27.92,28.15,477000.0,23.7375,23.9329,23.712,23.9074,477000.0
2014-12-16 11:30:00,28.16,28.2,28.1,28.11,385000.0,23.9159,23.9498,23.8649,23.8734,385000.0
2014-12-16 12:00:00,28.12,28.15,28.07,28.08,1755000.0,23.8819,23.9074,23.8394,23.8479,1755000.0
2014-12-16 12:30:00,28.08,28.14,28.04,28.05,1429000.0,23.8479,23.8989,23.814,23.8225,1429000.0
2014-12-16 13:00:00,28.05,28.08,27.93,27.95,472000.0,23.8225,23.8479,23.7205,23.7375,472000.0
2014-12-16 13:30:00,27.95,28.07,27.92,28.02,330500.0,23.7375,23.8394,23.712,23.797,330500.0
2014-12-16 14:00:00,28.02,28.07,27.99,28.03,1376000.0,23.797,23.8394,23.7715,23.8055,1376000.0
2014-12-16 14:30:00,28.02,28.05,27.93,27.98,1083500.0,23.797,23.8225,23.7205,23.763,1083500.0
2014-12-16 15:00:00,27.97,28.01,27.91,27.93,2128000.0,23.7545,23.7885,23.7036,23.7205,2128000.0
2014-12-16 15:30:00,27.93,27.98,27.79,27.8,2399500.0,23.7205,23.763,23.6016,23.6101,2399500.0
2014-12-17 09:30:00,27.88,27.98,27.84,27.96,469500.0,23.6781,23.763,23.6441,23.746,469500.0
2014-12-17 10:00:00,27.96,27.96,27.84,27.85,205500.0,23.746,23.746,23.6441,23.6526,205500.0
2014-12-17 10:30:00,27.84,27.93,27.81,27.9,377500.0,23.6441,23.7205,23.6186,23.6951,377500.0
2014-12-17 11:00:00,27.9,27.95,27.87,27.93,545000.0,23.6951,23.7375,23.6696,23.7205,545000.0
2014-12-17 11:30:00,27.93,28.13,27.93,28.12,218500.0,23.7205,23.8904,23.7205,23.8819,218500.0
2014-12-17 12:00:00,28.12,28.12,28.0,28.01,501500.0,23.8819,23.8819,23.78,23.7885,501500.0
2014-12-17 12:30:00,28.01,28.06,27.99,28.03,281000.0,23.7885,23.8309,23.7715,23.8055,281000.0
2014-12-17 13:00:00,28.04,28.1,28.03,28.1,203000.0,23.814,23.8649,23.8055,23.8649,203000.0
2014-12-17 13:30:00,28.11,28.12,28.05,28.09,310000.0,23.8734,23.8819,23.8225,23.8564,310000.0
2014-12-17 14:00:00,28.12,28.32,28.1,28.26,303000.0,23.8819,24.0518,23.8649,24.0008,303000.0
2014-12-17 14:30:00,28.27,28.33,28.17,28.22,523500.0,24.0093,24.0603,23.9244,23.9668,523500.0
2014-12-17 15:00:00,28.21,28.38,28.15,28.37,412000.0,23.9583,24.1027,23.9074,24.0942,412000.0
2014-12-17 15:30:00,28.36,28.46,28.34,28.45,729000.0,24.0857,24.1707,24.0687,24.1622,729000.0
2014-12-18 09:30:00,28.83,28.83,28.69,28.76,828000.0,24.4849,24.4849,24.366,24.4254,828000.0
2014-12-18 10:00:00,28.77,28.79,28.71,28.73,336000.0,24.4339,24.4509,24.383,24.4,336000.0
2014-12-18 10:30:00,28.72,28.74,28.66,28.67,357000.0,24.3915,24.4085,24.3405,24.349,357000.0
2014-12-18 11:00:00,28.66,28.72,28.62,28.69,484000.0,24.3405,24.3915,24.3065,24.366,484000.0
2014-12-18 11:30:00,28.69,28.73,28.67,28.73,255500.0,24.366,24.4,24.349,24.4,255500.0
2014-12-18 12:00:00,28.73,28.77,28.72,28.75,291500.0,24.4,24.4339,24.3915,24.417,291500.0
2014-12-18 12:30:00,28.75,28.81,28.74,28.8,313500.0,24.417,24.4679,24.4085,24.4594,313500.0
2014-12-18 13:00:00,28.8,28.85,28.79,28.85,363500.0,24.4594,24.5019,24.4509,24.5019,363500.0
2014-12-18 13:30:00,28.85,28.85,28.81,28.83,158000.0,24.5019,24.5019,24.4679,24.4849,158000.0
2014-12-18 14:00:00,28.82,28.83,28.75,28.75,270000.0,24.4764,24.4849,24.417,24.417,270000.0
2014-12-18 14:30:00,28.75,28.8,28.72,28.79,230000.0,24.417,24.4594,24.3915,24.4509,230000.0
2014-12-18 15:00:00,28.79,28.85,28.79,28.81,309000.0,24.4509,24.5019,24.4509,24.4679,309000.0
2014-12-18 15:30:00,28.83,28.93,28.81,28.93,482000.0,24.4849,24.5698,24.4679,24.5698,482000.0
2014-12-19 09:30:00,29.01,29.03,28.9,29.0,412500.0,24.6378,24.6547,24.5443,24.6293,412500.0
2014-12-19 10:00:00,29.0,29.02,28.92,28.94,164000.0,24.6293,24.6463,24.5613,24.5783,164000.0
2014-12-19 10:30:00,28.94,28.94,28.85,28.89,270500.0,24.5783,24.5783,24.5019,24.5359,270500.0
2014-12-19 11:00:00,28.89,28.91,28.85,28.9,177500.0,24.5359,24.5528,24.5019,24.5443,177500.0
2014-12-19 11:30:00,28.89,28.91,28.87,28.89,113000.0,24.5359,24.5528,24.5189,24.5359,113000.0
2014-12-19 12:00:00,28.89,28.9,28.83,28.84,183500.0,24.5359,24.5443,24.4849,24.4934,183500.0
2014-12-19 12:30:00,28.84,28.89,28.83,28.88,241500.0,24.4934,24.5359,24.4849,24.5274,241500.0
2014-12-19 13:00:00,28.88,28.9,28.87,28.9,156000.0,24.5274,24.5443,24.5189,24.5443,156000.0
2014-12-19 13:30:00,28.9,28.92,28.89,28.92,270500.0,24.5443,24.5613,24.5359,24.5613,270500.0
2014-12-19 14:00:00,28.92,28.95,28.91,28.94,592000.0,24.5613,24.5868,24.5528,24.5783,592000.0
2014-12-19 14:30:00,28.95,29.03,28.94,29.02,404000.0,24.5868,24.6547,24.5783,24.6463,404000.0
2014-12-19 15:00:00,29.03,29.04,28.99,29.04,469500.0,24.6547,24.6632,24.6208,24.6632,469500.0
2014-12-19 15:30:00,29.04,29.08,28.99,29.02,532000.0,24.6632,24.6972,24.6208,24.6463,532000.0
2014-12-22 09:30:00,29.07,29.12,29.01,29.03,358500.0,24.6887,24.7312,24.6378,24.6547,358500.0
2014-12-22 10:00:00,29.03,29.08,29.01,29.06,354000.0,24.6547,24.6972,24.6378,24.6802,354000.0
2014-12-22 10:30:00,29.06,29.07,29.03,29.05,476000.0,24.6802,24.6887,24.6547,24.6717,476000.0
2014-12-22 11:00:00,29.05,29.06,29.01,29.06,248000.0,24.6717,24.6802,24.6378,24.6802,248000.0
2014-12-22 11:30:00,29.06,29.06,29.02,29.03,205500.0,24.6802,24.6802,24.6463,24.6547,205500.0
2014-12-22 12:00:00,29.03,29.04,29.02,29.02,324500.0,24.6547,24.6632,24.6463,24.6463,324500.0
2014-12-22 12:30:00,29.02,29.07,29.01,29.07,355500.0,24.6463,24.6887,24.6378,24.6887,355500.0
2014-12-22 13:00:00,29.07,29.08,29.06,29.08,205500.0,24.6887,24.6972,24.6802,24.6972,205500.0
2014-12-22 13:30:00,29.08,29.08,29.06,29.08,184500.0,24.6972,24.6972,24.6802,24.6972,184500.0
2014-12-22 14:00:00,29.08,29.1,29.07,29.08,397000.0,24.6972,24.7142,24.6887,24.6972,397000.0
2014-12-22 14:30:00,29.08,29.1,29.07,29.1,314500.0,24.6972,24.7142,24.6887,24.7142,314500.0
2014-12-22 15:00:00,29.1,29.13,29.1,29.12,519000.0,24.7142,24.7397,24.7142,24.7312,519000.0
2014-12-22 15:30:00,29.12,29.14,29.09,29.14,750000.0,24.7312,24.7482,24.7057,24.7482,750000.0
2014-12-23 09:30:00,29.23,29.3,29.19,29.29,382000.0,24.8246,24.8841,24.7906,24.8756,382000.0
2014-12-23 10:00:00,29.28,29.33,29.27,29.28,211500.0,24.8671,24.9095,24.8586,24.8671,211500.0
2014-12-23 10:30:00,29.29,29.29,29.18,29.23,423500.0,24.8756,24.8756,24.7821,24.8246,423500.0
2014-12-23 11:00:00,29.23,29.26,29.21,29.25,273500.0,24.8246,24.8501,24.8076,24.8416,273500.0
2014-12-23 11:30:00,29.25,29.26,29.24,29.26,301000.0,24.8416,24.8501,24.8331,24.8501,301000.0
2014-12-23 12:00:00,29.26,29.27,29.25,29.27,285000.0,24.8501,24.8586,24.8416,24.8586,285000.0
2014-12-23 12:30:00,29.27,29.29,29.25,29.28,555500.0,24.8586,24.8756,24.8416,24.8671,555500.0
2014-12-23 13:00:00,29.28,29.3,29.27,29.27,545500.0,24.8671,24.8841,24.8586,24.8586,545500.0
2014-12-23 13:30:00,29.28,29.29,29.26,29.26,234000.0,24.8671,24.8756,24.8501,24.8501,234000.0
2014-12-23 14:00:00,29.26,29.27,29.25,29.27,264500.0,24.8501,24.8586,24.8416,24.8586,264500.0
2014-12-23 14:30:00,29.27,29.28,29.26,29.26,264000.0,24.8586,24.8671,24.8501,24.8501,264000.0
2014-12-23 15:00:00,29.26,29.28,29.22,29.23,329000.0,24.8501,24.8671,24.8161,24.8246,329000.0
2014-12-23 15:30:00,29.23,29.26,29.21,29.24,577500.0,24.8246,24.8501,24.8076,24.8331,577500.0
2014-12-24 09:30:00,29.18,29.19,29.07,29.15,308000.0,24.8955,24.904,24.8016,24.8699,308000.0
2014-12-24 10:00:00,29.16,29.2,29.14,29.19,177500.0,24.8784,24.9125,24.8614,24.904,177500.0
2014-12-24 10:30:00,29.2,29.2,29.18,29.18,105000.0,24.9125,24.9125,24.8955,24.8955,105000.0
2014-12-24 11:00:00,29.18,29.2,29.18,29.2,193500.0,24.8955,24.9125,24.8955,24.9125,193500.0
2014-12-24 11:30:00,29.2,29.22,29.19,29.22,132500.0,24.9125,24.9296,24.904,24.9296,132500.0
2014-12-24 12:00:00,29.22,29.23,29.21,29.21,121500.0,24.9296,24.9381,24.9211,24.9211,121500.0
2014-12-24 12:30:00,29.21,29.22,29.17,29.17,159500.0,24.9211,24.9296,24.8869,24.8869,159500.0
2014-12-26 09:30:00,29.23,29.32,29.21,29.31,137500.0,24.9381,25.0149,24.9211,25.0064,137500.0
2014-12-26 10:00:00,29.32,29.33,29.31,29.32,89000.0,25.0149,25.0235,25.0064,25.0149,89000.0
2014-12-26 10:30:00,29.32,29.33,29.31,29.32,88000.0,25.0149,25.0235,25.0064,25.0149,88000.0
2014-12-26 11:00:00,29.32,29.35,29.32,29.34,98500.0,25.0149,25.0405,25.0149,25.032,98500.0
2014-12-26 11:30:00,29.34,29.35,29.33,29.35,66500.0,25.032,25.0405,25.0235,25.0405,66500.0
2014-12-26 12:00:00,29.35,29.35,29.32,29.32,226500.0,25.0405,25.0405,25.0149,25.0149,226500.0
2014-12-26 12:30:00,29.32,29.33,29.31,29.31,66000.0,25.0149,25.0235,25.0064,25.0064,66000.0
2014-12-26 13:00:00,29.31,29.32,29.28,29.3,38000.0,25.0064,25.0149,24.9808,24.9979,38000.0
2014-12-26 13:30:00,29.29,29.32,29.29,29.32,144000.0,24.9893,25.0149,24.9893,25.0149,144000.0
2014-12-26 14:00:00,29.31,29.32,29.31,29.32,140000.0,25.0064,25.0149,25.0064,25.0149,140000.0
2014-12-26 14:30:00,29.32,29.34,29.32,29.33,272500.0,25.0149,25.032,25.0149,25.0235,272500.0
2014-12-26 15:00:00,29.33,29.33,29.3,29.3,439000.0,25.0235,25.0235,24.9979,24.9979,439000.0
2014-12-26 15:30:00,29.3,29.3,29.23,29.25,814500.0,24.9979,24.9979,24.9381,24.9552,814500.0
2014-12-29 09:30:00,29.23,29.43,29.23,29.43,312500.0,24.9381,25.1088,24.9381,25.1088,312500.0
2014-12-29 10:00:00,29.43,29.47,29.4,29.41,118500.0,25.1088,25.1429,25.0832,25.0917,118500.0
2014-12-29 10:30:00,29.41,29.43,29.4,29.43,117500.0,25.0917,25.1088,25.0832,25.1088,117500.0
2014-12-29 11:00:00,29.42,29.44,29.4,29.41,117500.0,25.1002,25.1173,25.0832,25.0917,117500.0
2014-12-29 11:30:00,29.42,29.43,29.4,29.41,176500.0,25.1002,25.1088,25.0832,25.0917,176500.0
2014-12-29 12:00:00,29.41,29.42,29.4,29.4,332000.0,25.0917,25.1002,25.0832,25.0832,332000.0
2014-12-29 12:30:00,29.41,29.42,29.4,29.4,105500.0,25.0917,25.1002,25.0832,25.0832,105500.0
2014-12-29 13:00:00,29.4,29.42,29.4,29.4,192000.0,25.0832,25.1002,25.0832,25.0832,192000.0
2014-12-29 13:30:00,29.41,29.41,29.39,29.41,147000.0,25.0917,25.0917,25.0746,25.0917,147000.0
2014-12-29 14:00:00,29.4,29.42,29.39,29.42,106500.0,25.0832,25.1002,25.0746,25.1002,106500.0
2014-12-29 14:30:00,29.42,29.43,29.41,29.43,187500.0,25.1002,25.1088,25.0917,25.1088,187500.0
2014-12-29 15:00:00,29.43,29.43,29.41,29.41,198000.0,25.1088,25.1088,25.0917,25.0917,198000.0
2014-12-29 15:30:00,29.42,29.44,29.38,29.38,327000.0,25.1002,25.1173,25.0661,25.0661,327000.0
2014-12-30 09:30:00,29.33,29.41,29.29,29.3,192000.0,25.0235,25.0917,24.9893,24.9979,192000.0
2014-12-30 10:00:00,29.3,29.35,29.26,29.34,102500.0,24.9979,25.0405,24.9637,25.032,102500.0
2014-12-30 10:30:00,29.32,29.35,29.31,29.34,90000.0,25.0149,25.0405,25.0064,25.032,90000.0
2014-12-30 11:00:00,29.34,29.34,29.28,29.33,146500.0,25.032,25.032,24.9808,25.0235,146500.0
2014-12-30 11:30:00,29.31,29.35,29.31,29.34,281500.0,25.0064,25.0405,25.0064,25.032,281500.0
2014-12-30 12:00:00,29.34,29.37,29.34,29.37,130000.0,25.032,25.0576,25.032,25.0576,130000.0
2014-12-30 12:30:00,29.36,29.37,29.34,29.37,137500.0,25.049,25.0576,25.032,25.0576,137500.0
2014-12-30 13:00:00,29.36,29.37,29.33,29.34,163500.0,25.049,25.0576,25.0235,25.032,163500.0
2014-12-30 13:30:00,29.34,29.34,29.29,29.3,132000.0,25.032,25.032,24.9893,24.9979,132000.0
2014-12-30 14:00:00,29.3,29.31,29.28,29.31,165500.0,24.9979,25.0064,24.9808,25.0064,165500.0
2014-12-30 14:30:00,29.31,29.35,29.31,29.33,253000.0,25.0064,25.0405,25.0064,25.0235,253000.0
2014-12-30 15:00:00,29.33,29.34,29.31,29.32,194000.0,25.0235,25.032,25.0064,25.0149,194000.0
2014-12-30 15:30:00,29.32,29.33,29.26,29.26,409000.0,25.0149,25.0235,24.9637,24.9637,409000.0
2014-12-31 09:30:00,29.35,29.38,29.26,29.3,213000.0,25.0405,25.0661,24.9637,24.9979,213000.0
2014-12-31 10:00:00,29.3,29.33,29.29,29.32,165000.0,24.9979,25.0235,24.9893,25.0149,165000.0
2014-12-31 10:30:00,29.32,29.38,29.32,29.37,221000.0,25.0149,25.0661,25.0149,25.0576,221000.0
2014-12-31 11:00:00,29.37,29.38,29.33,29.36,574500.0,25.0576,25.0661,25.0235,25.049,574500.0
2014-12-31 11:30:00,29.35,29.41,29.34,29.4,443000.0,25.0405,25.0917,25.032,25.0832,443000.0
2014-12-31 12:00:00,29.39,29.39,29.27,29.29,309500.0,25.0746,25.0746,24.9723,24.9893,309500.0
2014-12-31 12:30:00,29.3,29.32,29.28,29.29,374000.0,24.9979,25.0149,24.9808,24.9893,374000.0
2014-12-31 13:00:00,29.29,29.32,29.26,29.28,142500.0,24.9893,25.0149,24.9637,24.9808,142500.0
2014-12-31 13:30:00,29.29,29.3,29.24,29.26,336000.0,24.9893,24.9979,24.9467,24.9637,336000.0
2014-12-31 14:00:00,29.25,29.26,29.16,29.19,373000.0,24.9552,24.9637,24.8784,24.904,373000.0
2014-12-31 14:30:00,29.19,29.19,29.12,29.14,360000.0,24.904,24.904,24.8443,24.8614,360000.0
2014-12-31 15:00:00,29.14,29.18,29.11,29.17,408000.0,24.8614,24.8955,24.8358,24.8869,408000.0
2014-12-31 15:30:00,29.16,29.17,28.95,28.96,1115000.0,24.8784,24.8869,24.6992,24.7078,1115000.0
2015-01-02 09:30:00,29.12,29.16,29.07,29.08,1069000.0,24.8443,24.8784,24.8016,24.8102,1069000.0
2015-01-02 10:00:00,29.07,29.1,28.99,28.99,608500.0,24.8016,24.8272,24.7334,24.7334,608500.0
2015-01-02 10:30:00,28.98,28.99,28.74,28.84,422500.0,24.7248,24.7334,24.5201,24.6054,422500.0
2015-01-02 11:00:00,28.83,28.83,28.74,28.81,356000.0,24.5969,24.5969,24.5201,24.5798,356000.0
2015-01-02 11:30:00,28.79,28.81,28.74,28.8,222500.0,24.5627,24.5798,24.5201,24.5713,222500.0
2015-01-02 12:00:00,28.8,28.86,28.79,28.8,170000.0,24.5713,24.6225,24.5627,24.5713,170000.0
2015-01-02 12:30:00,28.8,28.84,28.78,28.78,117000.0,24.5713,24.6054,24.5542,24.5542,117000.0
2015-01-02 13:00:00,28.79,28.82,28.74,28.74,95000.0,24.5627,24.5883,24.5201,24.5201,95000.0
2015-01-02 13:30:00,28.75,28.78,28.71,28.77,204500.0,24.5286,24.5542,24.4945,24.5457,204500.0
2015-01-02 14:00:00,28.76,28.85,28.76,28.82,171500.0,24.5371,24.6139,24.5371,24.5883,171500.0
2015-01-02 14:30:00,28.83,28.91,28.82,28.9,140000.0,24.5969,24.6651,24.5883,24.6566,140000.0
2015-01-02 15:00:00,28.89,28.89,28.82,28.88,518000.0,24.6481,24.6481,24.5883,24.6395,518000.0
2015-01-02 15:30:00,28.88,28.98,28.86,28.92,934500.0,24.6395,24.7248,24.6225,24.6737,934500.0
2015-01-05 09:30:00,28.73,28.84,28.61,28.62,597000.0,24.5116,24.6054,24.4092,24.4177,597000.0
2015-01-05 10:00:00,28.61,28.69,28.59,28.68,430500.0,24.4092,24.4774,24.3921,24.4689,430500.0
2015-01-05 10:30:00,28.66,28.69,28.58,28.66,222000.0,24.4518,24.4774,24.3836,24.4518,222000.0
2015-01-05 11:00:00,28.65,28.65,28.55,28.57,320500.0,24.4433,24.4433,24.358,24.375,320500.0
2015-01-05 11:30:00,28.56,28.65,28.55,28.61,146000.0,24.3665,24.4433,24.358,24.4092,146000.0
2015-01-05 12:00:00,28.61,28.63,28.51,28.51,85500.0,24.4092,24.4262,24.3239,24.3239,85500.0
2015-01-05 12:30:00,28.5,28.54,28.48,28.49,167000.0,24.3153,24.3494,24.2983,24.3068,167000.0
2015-01-05 13:00:00,28.5,28.51,28.43,28.45,243500.0,24.3153,24.3239,24.2556,24.2727,243500.0
2015-01-05 13:30:00,28.44,28.51,28.44,28.49,441000.0,24.2641,24.3239,24.2641,24.3068,441000.0
2015-01-05 14:00:00,28.49,28.49,28.41,28.44,300500.0,24.3068,24.3068,24.2385,24.2641,300500.0
2015-01-05 14:30:00,28.42,28.46,28.41,28.45,384000.0,24.2471,24.2812,24.2385,24.2727,384000.0
2015-01-05 15:00:00,28.44,28.51,28.43,28.47,1037000.0,24.2641,24.3239,24.2556,24.2897,1037000.0
2015-01-05 15:30:00,28.48,28.55,28.46,28.49,866000.0,24.2983,24.358,24.2812,24.3068,866000.0
2015-01-06 09:30:00,28.54,28.55,28.43,28.46,2159000.0,24.3494,24.358,24.2556,24.2812,2159000.0
2015-01-06 10:00:00,28.46,28.53,28.42,28.5,1621500.0,24.2812,24.3409,24.2471,24.3153,1621500.0
2015-01-06 10:30:00,28.5,28.5,28.38,28.38,621000.0,24.3153,24.3153,24.2129,24.2129,621000.0
2015-01-06 11:00:00,28.37,28.37,28.26,28.26,569500.0,24.2044,24.2044,24.1106,24.1106,569500.0
2015-01-06 11:30:00,28.26,28.26,28.12,28.12,741500.0,24.1106,24.1106,23.9911,23.9911,741500.0
2015-01-06 12:00:00,28.12,28.12,28.01,28.07,302500.0,23.9911,23.9911,23.8973,23.9485,302500.0
2015-01-06 12:30:00,28.06,28.18,28.05,28.16,199000.0,23.9399,24.0423,23.9314,24.0252,199000.0
2015-01-06 13:00:00,28.17,28.17,28.03,28.09,212500.0,24.0338,24.0338,23.9143,23.9655,212500.0
2015-01-06 13:30:00,28.09,28.13,28.03,28.13,205500.0,23.9655,23.9996,23.9143,23.9996,205500.0
2015-01-06 14:00:00,28.13,28.16,28.05,28.15,204000.0,23.9996,24.0252,23.9314,24.0167,204000.0
2015-01-06 14:30:00,28.16,28.29,28.13,28.25,722500.0,24.0252,24.1362,23.9996,24.102,722500.0
2015-01-06 15:00:00,28.24,28.31,28.2,28.3,1649000.0,24.0935,24.1532,24.0594,24.1447,1649000.0
2015-01-06 15:30:00,28.29,28.29,28.16,28.16,1156000.0,24.1362,24.1362,24.0252,24.0252,1156000.0
2015-01-07 09:30:00,28.37,28.41,28.29,28.4,341000.0,24.2044,24.2385,24.1362,24.23,341000.0
2015-01-07 10:00:00,28.4,28.44,28.36,28.37,255000.0,24.23,24.2641,24.1959,24.2044,255000.0
2015-01-07 10:30:00,28.37,28.4,28.29,28.36,234500.0,24.2044,24.23,24.1362,24.1959,234500.0
2015-01-07 11:00:00,28.37,28.39,28.27,28.3,191500.0,24.2044,24.2215,24.1191,24.1447,191500.0
2015-01-07 11:30:00,28.3,28.44,28.3,28.43,249000.0,24.1447,24.2641,24.1447,24.2556,249000.0
2015-01-07 12:00:00,28.43,28.5,28.42,28.48,301500.0,24.2556,24.3153,24.2471,24.2983,301500.0
2015-01-07 12:30:00,28.48,28.49,28.44,28.46,334500.0,24.2983,24.3068,24.2641,24.2812,334500.0
2015-01-07 13:00:00,28.46,28.48,28.42,28.43,210000.0,24.2812,24.2983,24.2471,24.2556,210000.0
2015-01-07 13:30:00,28.44,28.5,28.44,28.47,158000.0,24.2641,24.3153,24.2641,24.2897,158000.0
2015-01-07 14:00:00,28.47,28.51,28.43,28.47,254500.0,24.2897,24.3239,24.2556,24.2897,254500.0
2015-01-07 14:30:00,28.47,28.53,28.44,28.45,244000.0,24.2897,24.3409,24.2641,24.2727,244000.0
2015-01-07 15:00:00,28.45,28.49,28.43,28.47,190000.0,24.2727,24.3068,24.2556,24.2897,190000.0
2015-01-07 15:30:00,28.47,28.54,28.45,28.54,471000.0,24.2897,24.3494,24.2727,24.3494,471000.0
2015-01-08 09:30:00,28.76,28.86,28.73,28.86,646000.0,24.5371,24.6225,24.5116,24.6225,646000.0
2015-01-08 10:00:00,28.87,28.9,28.85,28.85,305000.0,24.631,24.6566,24.6139,24.6139,305000.0
2015-01-08 10:30:00,28.85,28.92,28.84,28.92,223500.0,24.6139,24.6737,24.6054,24.6737,223500.0
2015-01-08 11:00:00,28.92,28.96,28.9,28.91,167500.0,24.6737,24.7078,24.6566,24.6651,167500.0
2015-01-08 11:30:00,28.9,28.95,28.9,28.94,184000.0,24.6566,24.6992,24.6566,24.6907,184000.0
2015-01-08 12:00:00,28.95,28.95,28.89,28.93,161500.0,24.6992,24.6992,24.6481,24.6822,161500.0
2015-01-08 12:30:00,28.93,28.94,28.92,28.94,108000.0,24.6822,24.6907,24.6737,24.6907,108000.0
2015-01-08 13:00:00,28.94,28.97,28.94,28.97,206000.0,24.6907,24.7163,24.6907,24.7163,206000.0
2015-01-08 13:30:00,28.97,28.99,28.94,28.95,398000.0,24.7163,24.7334,24.6907,24.6992,398000.0
2015-01-08 14:00:00,28.94,29.0,28.94,28.98,848000.0,24.6907,24.7419,24.6907,24.7248,848000.0
2015-01-08 14:30:00,28.99,29.0,28.97,28.97,214000.0,24.7334,24.7419,24.7163,24.7163,214000.0
2015-01-08 15:00:00,28.97,28.98,28.95,28.98,185000.0,24.7163,24.7248,24.6992,24.7248,185000.0
2015-01-08 15:30:00,28.98,28.98,28.93,28.97,407000.0,24.7248,24.7248,24.6822,24.7163,407000.0
2015-01-09 09:30:00,29.03,29.03,28.84,28.85,646500.0,24.7675,24.7675,24.6054,24.6139,646500.0
2015-01-09 10:00:00,28.85,28.91,28.82,28.84,472000.0,24.6139,24.6651,24.5883,24.6054,472000.0
2015-01-09 10:30:00,28.81,28.81,28.73,28.79,387500.0,24.5798,24.5798,24.5116,24.5627,387500.0
2015-01-09 11:00:00,28.78,28.78,28.65,28.7,323000.0,24.5542,24.5542,24.4433,24.486,323000.0
2015-01-09 11:30:00,28.69,28.81,28.68,28.81,482500.0,24.4774,24.5798,24.4689,24.5798,482500.0
2015-01-09 12:00:00,28.81,28.85,28.79,28.79,406500.0,24.5798,24.6139,24.5627,24.5627,406500.0
2015-01-09 12:30:00,28.8,28.83,28.75,28.75,195500.0,24.5713,24.5969,24.5286,24.5286,195500.0
2015-01-09 13:00:00,28.75,28.83,28.74,28.78,217000.0,24.5286,24.5969,24.5201,24.5542,217000.0
2015-01-09 13:30:00,28.79,28.82,28.76,28.78,321000.0,24.5627,24.5883,24.5371,24.5542,321000.0
2015-01-09 14:00:00,28.78,28.79,28.76,28.78,215000.0,24.5542,24.5627,24.5371,24.5542,215000.0
2015-01-09 14:30:00,28.77,28.81,28.75,28.79,287500.0,24.5457,24.5798,24.5286,24.5627,287500.0
2015-01-09 15:00:00,28.79,28.86,28.79,28.8,275000.0,24.5627,24.6225,24.5627,24.5713,275000.0
2015-01-09 15:30:00,28.8,28.82,28.73,28.73,569500.0,24.5713,24.5883,24.5116,24.5116,569500.0
2015-01-12 09:30:00,28.78,28.83,28.46,28.52,506500.0,24.5542,24.5969,24.2812,24.3324,506500.0
2015-01-12 10:00:00,28.49,28.55,28.44,28.5,313500.0,24.3068,24.358,24.2641,24.3153,313500.0
2015-01-12 10:30:00,28.51,28.66,28.49,28.66,206000.0,24.3239,24.4518,24.3068,24.4518,206000.0
2015-01-12 11:00:00,28.66,28.67,28.61,28.64,230500.0,24.4518,24.4604,24.4092,24.4348,230500.0
2015-01-12 11:30:00,28.63,28.65,28.57,28.61,87500.0,24.4262,24.4433,24.375,24.4092,87500.0
2015-01-12 12:00:00,28.61,28.65,28.59,28.62,144000.0,24.4092,24.4433,24.3921,24.4177,144000.0
2015-01-12 12:30:00,28.61,28.64,28.59,28.59,152500.0,24.4092,24.4348,24.3921,24.3921,152500.0
2015-01-12 13:00:00,28.59,28.61,28.56,28.56,317500.0,24.3921,24.4092,24.3665,24.3665,317500.0
2015-01-12 13:30:00,28.56,28.62,28.56,28.6,437000.0,24.3665,24.4177,24.3665,24.4006,437000.0
2015-01-12 14:00:00,28.59,28.62,28.56,28.56,248000.0,24.3921,24.4177,24.3665,24.3665,248000.0
2015-01-12 14:30:00,28.57,28.59,28.55,28.58,324500.0,24.375,24.3921,24.358,24.3836,324500.0
2015-01-12 15:00:00,28.59,28.61,28.56,28.58,324500.0,24.3921,24.4092,24.3665,24.3836,324500.0
2015-01-12 15:30:00,28.59,28.64,28.52,28.58,540500.0,24.3921,24.4348,24.3324,24.3836,540500.0
2015-01-13 09:30:00,28.75,29.04,28.75,29.04,598000.0,24.5286,24.776,24.5286,24.776,598000.0
2015-01-13 10:00:00,29.06,29.07,28.97,28.97,300500.0,24.7931,24.8016,24.7163,24.7163,300500.0
2015-01-13 10:30:00,28.97,29.02,28.96,28.97,187000.0,24.7163,24.759,24.7078,24.7163,187000.0
2015-01-13 11:00:00,28.96,28.97,28.86,28.88,177000.0,24.7078,24.7163,24.6225,24.6395,177000.0
2015-01-13 11:30:00,28.88,28.89,28.8,28.82,127000.0,24.6395,24.6481,24.5713,24.5883,127000.0
2015-01-13 12:00:00,28.82,28.83,28.69,28.72,185000.0,24.5883,24.5969,24.4774,24.503,185000.0
2015-01-13 12:30:00,28.72,28.73,28.65,28.72,223500.0,24.503,24.5116,24.4433,24.503,223500.0
2015-01-13 13:00:00,28.73,28.74,28.58,28.6,220500.0,24.5116,24.5201,24.3836,24.4006,220500.0
2015-01-13 13:30:00,28.59,28.59,28.35,28.41,562000.0,24.3921,24.3921,24.1873,24.2385,562000.0
2015-01-13 14:00:00,28.41,28.41,28.28,28.4,414500.0,24.2385,24.2385,24.1276,24.23,414500.0
2015-01-13 14:30:00,28.4,28.48,28.37,28.37,349000.0,24.23,24.2983,24.2044,24.2044,349000.0
2015-01-13 15:00:00,28.38,28.47,28.33,28.4,303000.0,24.2129,24.2897,24.1703,24.23,303000.0
2015-01-13 15:30:00,28.41,28.6,28.4,28.57,661500.0,24.2385,24.4006,24.23,24.375,661500.0
2015-01-14 09:30:00,28.2,28.38,28.19,28.34,2539000.0,24.0594,24.2129,24.0508,24.1788,2539000.0
2015-01-14 10:00:00,28.35,28.46,28.35,28.42,829500.0,24.1873,24.2812,24.1873,24.2471,829500.0
2015-01-14 10:30:00,28.41,28.44,28.35,28.42,262500.0,24.2385,24.2641,24.1873,24.2471,262500.0
2015-01-14 11:00:00,28.41,28.41,28.31,28.33,216500.0,24.2385,24.2385,24.1532,24.1703,216500.0
2015-01-14 11:30:00,28.32,28.4,28.3,28.33,201000.0,24.1618,24.23,24.1447,24.1703,201000.0
2015-01-14 12:00:00,28.34,28.35,28.26,28.3,391000.0,24.1788,24.1873,24.1106,24.1447,391000.0
2015-01-14 12:30:00,28.29,28.32,28.25,28.28,285000.0,24.1362,24.1618,24.102,24.1276,285000.0
2015-01-14 13:00:00,28.28,28.3,28.19,28.21,493000.0,24.1276,24.1447,24.0508,24.0679,493000.0
2015-01-14 13:30:00,28.2,28.21,28.12,28.17,616000.0,24.0594,24.0679,23.9911,24.0338,616000.0
2015-01-14 14:00:00,28.17,28.34,28.17,28.34,871000.0,24.0338,24.1788,24.0338,24.1788,871000.0
2015-01-14 14:30:00,28.34,28.39,28.3,28.32,258500.0,24.1788,24.2215,24.1447,24.1618,258500.0
2015-01-14 15:00:00,28.31,28.48,28.31,28.46,719500.0,24.1532,24.2983,24.1532,24.2812,719500.0
2015-01-14 15:30:00,28.47,28.48,28.39,28.45,850500.0,24.2897,24.2983,24.2215,24.2727,850500.0
2015-01-15 09:30:00,28.56,28.6,28.25,28.27,473500.0,24.3665,24.4006,24.102,24.1191,473500.0
2015-01-15 10:00:00,28.26,28.43,28.22,28.43,370000.0,24.1106,24.2556,24.0764,24.2556,370000.0
2015-01-15 10:30:00,28.43,28.49,28.38,28.38,160500.0,24.2556,24.3068,24.2129,24.2129,160500.0
2015-01-15 11:00:00,28.39,28.4,28.28,28.28,190000.0,24.2215,24.23,24.1276,24.1276,190000.0
2015-01-15 11:30:00,28.28,28.34,28.24,28.28,465500.0,24.1276,24.1788,24.0935,24.1276,465500.0
2015-01-15 12:00:00,28.29,28.33,28.26,28.29,155000.0,24.1362,24.1703,24.1106,24.1362,155000.0
2015-01-15 12:30:00,28.28,28.28,28.11,28.17,174000.0,24.1276,24.1276,23.9826,24.0338,174000.0
2015-01-15 13:00:00,28.17,28.24,28.16,28.16,105500.0,24.0338,24.0935,24.0252,24.0252,105500.0
2015-01-15 13:30:00,28.15,28.22,28.14,28.19,171000.0,24.0167,24.0764,24.0082,24.0508,171000.0
2015-01-15 14:00:00,28.19,28.25,28.16,28.21,287000.0,24.0508,24.102,24.0252,24.0679,287000.0
2015-01-15 14:30:00,28.2,28.26,28.19,28.25,232000.0,24.0594,24.1106,24.0508,24.102,232000.0
2015-01-15 15:00:00,28.24,28.26,28.15,28.19,278500.0,24.0935,24.1106,24.0167,24.0508,278500.0
2015-01-15 15:30:00,28.19,28.22,28.13,28.14,484000.0,24.0508,24.0764,23.9996,24.0082,484000.0
2015-01-16 09:30:00,28.05,28.26,28.04,28.15,376000.0,23.9314,24.1106,23.9229,24.0167,376000.0
2015-01-16 10:00:00,28.19,28.25,28.09,28.23,630000.0,24.0508,24.102,23.9655,24.085,630000.0
2015-01-16 10:30:00,28.24,28.34,28.22,28.33,197000.0,24.0935,24.1788,24.0764,24.1703,197000.0
2015-01-16 11:00:00,28.32,28.33,28.25,28.26,146500.0,24.1618,24.1703,24.102,24.1106,146500.0
2015-01-16 11:30:00,28.26,28.35,28.26,28.31,171000.0,24.1106,24.1873,24.1106,24.1532,171000.0
2015-01-16 12:00:00,28.32,28.35,28.3,28.33,204000.0,24.1618,24.1873,24.1447,24.1703,204000.0
2015-01-16 12:30:00,28.32,28.39,28.32,28.35,218500.0,24.1618,24.2215,24.1618,24.1873,218500.0
2015-01-16 13:00:00,28.35,28.37,28.31,28.33,191500.0,24.1873,24.2044,24.1532,24.1703,191500.0
2015-01-16 13:30:00,28.33,28.39,28.32,28.38,177000.0,24.1703,24.2215,24.1618,24.2129,177000.0
2015-01-16 14:00:00,28.38,28.38,28.35,28.35,370500.0,24.2129,24.2129,24.1873,24.1873,370500.0
2015-01-16 14:30:00,28.35,28.38,28.33,28.37,199500.0,24.1873,24.2129,24.1703,24.2044,199500.0
2015-01-16 15:00:00,28.36,28.41,28.35,28.39,252000.0,24.1959,24.2385,24.1873,24.2215,252000.0
2015-01-16 15:30:00,28.4,28.57,28.39,28.53,1312000.0,24.23,24.375,24.2215,24.3409,1312000.0
2015-01-20 09:30:00,28.6,28.67,28.37,28.39,479000.0,24.4006,24.4604,24.2044,24.2215,479000.0
2015-01-20 10:00:00,28.4,28.45,28.35,28.45,175000.0,24.23,24.2727,24.1873,24.2727,175000.0
2015-01-20 10:30:00,28.44,28.45,28.31,28.35,326500.0,24.2641,24.2727,24.1532,24.1873,326500.0
2015-01-20 11:00:00,28.34,28.39,28.32,28.34,184500.0,24.1788,24.2215,24.1618,24.1788,184500.0
2015-01-20 11:30:00,28.35,28.35,28.23,28.27,245000.0,24.1873,24.1873,24.085,24.1191,245000.0
2015-01-20 12:00:00,28.27,28.34,28.26,28.33,143000.0,24.1191,24.1788,24.1106,24.1703,143000.0
2015-01-20 12:30:00,28.33,28.35,28.29,28.33,108000.0,24.1703,24.1873,24.1362,24.1703,108000.0
2015-01-20 13:00:00,28.32,28.38,28.28,28.35,114000.0,24.1618,24.2129,24.1276,24.1873,114000.0
2015-01-20 13:30:00,28.35,28.37,28.33,28.35,180000.0,24.1873,24.2044,24.1703,24.1873,180000.0
2015-01-20 14:00:00,28.35,28.4,28.34,28.37,181500.0,24.1873,24.23,24.1788,24.2044,181500.0
2015-01-20 14:30:00,28.39,28.51,28.39,28.49,321500.0,24.2215,24.3239,24.2215,24.3068,321500.0
2015-01-20 15:00:00,28.49,28.52,28.47,28.48,341500.0,24.3068,24.3324,24.2897,24.2983,341500.0
2015-01-20 15:30:00,28.49,28.5,28.41,28.46,550000.0,24.3068,24.3153,24.2385,24.2812,550000.0
2015-01-21 09:30:00,28.39,28.63,28.33,28.56,536000.0,24.2215,24.4262,24.1703,24.3665,536000.0
2015-01-21 10:00:00,28.54,28.59,28.51,28.58,222500.0,24.3494,24.3921,24.3239,24.3836,222500.0
2015-01-21 10:30:00,28.59,28.68,28.55,28.67,313000.0,24.3921,24.4689,24.358,24.4604,313000.0
2015-01-21 11:00:00,28.67,28.7,28.58,28.59,290000.0,24.4604,24.486,24.3836,24.3921,290000.0
2015-01-21 11:30:00,28.6,28.64,28.58,28.62,131500.0,24.4006,24.4348,24.3836,24.4177,131500.0
2015-01-21 12:00:00,28.62,28.65,28.61,28.65,100000.0,24.4177,24.4433,24.4092,24.4433,100000.0
2015-01-21 12:30:00,28.66,28.66,28.57,28.6,384500.0,24.4518,24.4518,24.375,24.4006,384500.0
2015-01-21 13:00:00,28.59,28.62,28.55,28.55,198000.0,24.3921,24.4177,24.358,24.358,198000.0
2015-01-21 13:30:00,28.54,28.54,28.49,28.5,1027500.0,24.3494,24.3494,24.3068,24.3153,1027500.0
2015-01-21 14:00:00,28.49,28.56,28.47,28.53,198000.0,24.3068,24.3665,24.2897,24.3409,198000.0
2015-01-21 14:30:00,28.53,28.61,28.51,28.6,251500.0,24.3409,24.4092,24.3239,24.4006,251500.0
2015-01-21 15:00:00,28.61,28.61,28.53,28.59,250000.0,24.4092,24.4092,24.3409,24.3921,250000.0
2015-01-21 15:30:00,28.59,28.65,28.59,28.65,475000.0,24.3921,24.4433,24.3921,24.4433,475000.0
2015-01-22 09:30:00,28.83,28.89,28.57,28.69,409000.0,24.5969,24.6481,24.375,24.4774,409000.0
2015-01-22 10:00:00,28.69,28.86,28.68,28.85,202500.0,24.4774,24.6225,24.4689,24.6139,202500.0
2015-01-22 10:30:00,28.84,28.99,28.84,28.97,422000.0,24.6054,24.7334,24.6054,24.7163,422000.0
2015-01-22 11:00:00,28.97,28.99,28.87,28.92,746500.0,24.7163,24.7334,24.631,24.6737,746500.0
2015-01-22 11:30:00,28.93,28.94,28.84,28.88,338500.0,24.6822,24.6907,24.6054,24.6395,338500.0
2015-01-22 12:00:00,28.88,28.93,28.86,28.92,367000.0,24.6395,24.6822,24.6225,24.6737,367000.0
2015-01-22 12:30:00,28.91,28.93,28.89,28.89,88000.0,24.6651,24.6822,24.6481,24.6481,88000.0
2015-01-22 13:00:00,28.91,28.94,28.9,28.91,531500.0,24.6651,24.6907,24.6566,24.6651,531500.0
2015-01-22 13:30:00,28.91,28.97,28.91,28.97,262500.0,24.6651,24.7163,24.6651,24.7163,262500.0
2015-01-22 14:00:00,28.97,29.03,28.96,29.02,396500.0,24.7163,24.7675,24.7078,24.759,396500.0
2015-01-22 14:30:00,29.03,29.14,29.03,29.14,285000.0,24.7675,24.8614,24.7675,24.8614,285000.0
2015-01-22 15:00:00,29.14,29.18,29.13,29.16,499000.0,24.8614,24.8955,24.8528,24.8784,499000.0
2015-01-22 15:30:00,29.17,29.18,29.12,29.17,651500.0,24.8869,24.8955,24.8443,24.8869,651500.0
2015-01-23 09:30:00,29.16,29.21,29.1,29.14,814000.0,24.8784,24.9211,24.8272,24.8614,814000.0
2015-01-23 10:00:00,29.15,29.19,29.09,29.12,1104500.0,24.8699,24.904,24.8187,24.8443,1104500.0
2015-01-23 10:30:00,29.13,29.19,29.06,29.17,799000.0,24.8528,24.904,24.7931,24.8869,799000.0
2015-01-23 11:00:00,29.17,29.21,29.14,29.2,401000.0,24.8869,24.9211,24.8614,24.9125,401000.0
2015-01-23 11:30:00,29.21,29.21,29.11,29.12,306000.0,24.9211,24.9211,24.8358,24.8443,306000.0
2015-01-23 12:00:00,29.12,29.17,29.11,29.14,70500.0,24.8443,24.8869,24.8358,24.8614,70500.0
2015-01-23 12:30:00,29.14,29.18,29.13,29.14,120500.0,24.8614,24.8955,24.8528,24.8614,120500.0
2015-01-23 13:00:00,29.14,29.15,29.09,29.11,264000.0,24.8614,24.8699,24.8187,24.8358,264000.0
2015-01-23 13:30:00,29.1,29.15,29.1,29.13,117500.0,24.8272,24.8699,24.8272,24.8528,117500.0
2015-01-23 14:00:00,29.13,29.13,29.09,29.12,223500.0,24.8528,24.8528,24.8187,24.8443,223500.0
2015-01-23 14:30:00,29.11,29.11,29.07,29.07,257500.0,24.8358,24.8358,24.8016,24.8016,257500.0
2015-01-23 15:00:00,29.07,29.1,29.05,29.1,216500.0,24.8016,24.8272,24.7846,24.8272,216500.0
2015-01-23 15:30:00,29.09,29.1,29.02,29.04,396500.0,24.8187,24.8272,24.759,24.776,396500.0
2015-01-26 09:30:00,29.04,29.05,28.9,29.04,556000.0,24.776,24.7846,24.6566,24.776,556000.0
2015-01-26 10:00:00,29.06,29.14,29.04,29.1,286500.0,24.7931,24.8614,24.776,24.8272,286500.0
2015-01-26 10:30:00,29.11,29.18,29.08,29.16,336500.0,24.8358,24.8955,24.8102,24.8784,336500.0
2015-01-26 11:00:00,29.16,29.18,29.13,29.15,265000.0,24.8784,24.8955,24.8528,24.8699,265000.0
2015-01-26 11:30:00,29.16,29.22,29.13,29.22,128000.0,24.8784,24.9296,24.8528,24.9296,128000.0
2015-01-26 12:00:00,29.22,29.26,29.2,29.24,189000.0,24.9296,24.9637,24.9125,24.9467,189000.0
2015-01-26 12:30:00,29.24,29.24,29.2,29.24,178000.0,24.9467,24.9467,24.9125,24.9467,178000.0
2015-01-26 13:00:00,29.24,29.26,29.22,29.24,119000.0,24.9467,24.9637,24.9296,24.9467,119000.0
2015-01-26 13:30:00,29.25,29.31,29.25,29.29,225000.0,24.9552,25.0064,24.9552,24.9893,225000.0
2015-01-26 14:00:00,29.29,29.3,29.28,29.3,163000.0,24.9893,24.9979,24.9808,24.9979,163000.0
2015-01-26 14:30:00,29.31,29.33,29.29,29.32,116000.0,25.0064,25.0235,24.9893,25.0149,116000.0
2015-01-26 15:00:00,29.31,29.34,29.29,29.31,336500.0,25.0064,25.032,24.9893,25.0064,336500.0
2015-01-26 15:30:00,29.31,29.37,29.29,29.37,430000.0,25.0064,25.0576,24.9893,25.0576,430000.0
2015-01-27 09:30:00,29.01,29.16,29.01,29.05,476000.0,24.7504,24.8784,24.7504,24.7846,476000.0
2015-01-27 10:00:00,29.06,29.12,29.03,29.06,311000.0,24.7931,24.8443,24.7675,24.7931,311000.0
2015-01-27 10:30:00,29.05,29.05,28.95,29.04,201000.0,24.7846,24.7846,24.6992,24.776,201000.0
2015-01-27 11:00:00,29.03,29.11,29.02,29.11,125500.0,24.7675,24.8358,24.759,24.8358,125500.0
2015-01-27 11:30:00,29.12,29.16,29.1,29.1,162500.0,24.8443,24.8784,24.8272,24.8272,162500.0
2015-01-27 12:00:00,29.1,29.18,29.09,29.18,198000.0,24.8272,24.8955,24.8187,24.8955,198000.0
2015-01-27 12:30:00,29.19,29.2,29.14,29.17,269000.0,24.904,24.9125,24.8614,24.8869,269000.0
2015-01-27 13:00:00,29.19,29.26,29.17,29.24,151000.0,24.904,24.9637,24.8869,24.9467,151000.0
2015-01-27 13:30:00,29.24,29.26,29.19,29.2,201000.0,24.9467,24.9637,24.904,24.9125,201000.0
2015-01-27 14:00:00,29.2,29.3,29.2,29.29,678000.0,24.9125,24.9979,24.9125,24.9893,678000.0
2015-01-27 14:30:00,29.29,29.29,29.22,29.22,309500.0,24.9893,24.9893,24.9296,24.9296,309500.0
2015-01-27 15:00:00,29.23,29.25,29.15,29.15,163000.0,24.9381,24.9552,24.8699,24.8699,163000.0
2015-01-27 15:30:00,29.15,29.2,29.14,29.17,570500.0,24.8699,24.9125,24.8614,24.8869,570500.0
2015-01-28 09:30:00,29.34,29.38,29.19,29.21,412000.0,25.032,25.0661,24.904,24.9211,412000.0
2015-01-28 10:00:00,29.21,29.27,29.18,29.19,379500.0,24.9211,24.9723,24.8955,24.904,379500.0
2015-01-28 10:30:00,29.2,29.22,28.95,28.98,573000.0,24.9125,24.9296,24.6992,24.7248,573000.0
2015-01-28 11:00:00,28.98,29.05,28.96,29.01,532000.0,24.7248,24.7846,24.7078,24.7504,532000.0
2015-01-28 11:30:00,29.01,29.08,29.0,29.05,240500.0,24.7504,24.8102,24.7419,24.7846,240500.0
2015-01-28 12:00:00,29.05,29.17,29.05,29.16,163000.0,24.7846,24.8869,24.7846,24.8784,163000.0
2015-01-28 12:30:00,29.15,29.15,29.11,29.12,109500.0,24.8699,24.8699,24.8358,24.8443,109500.0
2015-01-28 13:00:00,29.12,29.13,29.08,29.1,68000.0,24.8443,24.8528,24.8102,24.8272,68000.0
2015-01-28 13:30:00,29.1,29.12,29.07,29.07,582500.0,24.8272,24.8443,24.8016,24.8016,582500.0
2015-01-28 14:00:00,29.06,29.18,29.01,29.04,347500.0,24.7931,24.8955,24.7504,24.776,347500.0
2015-01-28 14:30:00,29.02,29.07,28.96,29.03,354500.0,24.759,24.8016,24.7078,24.7675,354500.0
2015-01-28 15:00:00,29.04,29.07,28.89,28.92,416500.0,24.776,24.8016,24.6481,24.6737,416500.0
2015-01-28 15:30:00,28.92,28.93,28.75,28.81,788000.0,24.6737,24.6822,24.5286,24.5798,788000.0
2015-01-29 09:30:00,28.83,28.89,28.65,28.8,434500.0,24.5969,24.6481,24.4433,24.5713,434500.0
2015-01-29 10:00:00,28.78,28.82,28.71,28.79,219500.0,24.5542,24.5883,24.4945,24.5627,219500.0
2015-01-29 10:30:00,28.79,28.81,28.62,28.7,439500.0,24.5627,24.5798,24.4177,24.486,439500.0
2015-01-29 11:00:00,28.7,28.72,28.64,28.68,190500.0,24.486,24.503,24.4348,24.4689,190500.0
2015-01-29 11:30:00,28.69,28.78,28.69,28.73,158500.0,24.4774,24.5542,24.4774,24.5116,158500.0
2015-01-29 12:00:00,28.74,28.78,28.72,28.74,270000.0,24.5201,24.5542,24.503,24.5201,270000.0
2015-01-29 12:30:00,28.74,28.76,28.69,28.73,208000.0,24.5201,24.5371,24.4774,24.5116,208000.0
2015-01-29 13:00:00,28.74,28.82,28.69,28.81,155000.0,24.5201,24.5883,24.4774,24.5798,155000.0
2015-01-29 13:30:00,28.81,28.96,28.79,28.91,329000.0,24.5798,24.7078,24.5627,24.6651,329000.0
2015-01-29 14:00:00,28.92,28.94,28.87,28.94,350000.0,24.6737,24.6907,24.631,24.6907,350000.0
2015-01-29 14:30:00,28.94,28.97,28.9,28.93,257000.0,24.6907,24.7163,24.6566,24.6822,257000.0
2015-01-29 15:00:00,28.92,29.04,28.91,29.02,265000.0,24.6737,24.776,24.6651,24.759,265000.0
2015-01-29 15:30:00,29.02,29.06,28.99,29.04,992000.0,24.759,24.7931,24.7334,24.776,992000.0
2015-01-30 09:30:00,28.83,28.92,28.8,28.81,415000.0,24.5969,24.6737,24.5713,24.5798,415000.0
2015-01-30 10:00:00,28.79,28.83,28.72,28.72,403000.0,24.5627,24.5969,24.503,24.503,403000.0
2015-01-30 10:30:00,28.72,28.77,28.64,28.71,1079000.0,24.503,24.5457,24.4348,24.4945,1079000.0
2015-01-30 11:00:00,28.72,28.75,28.62,28.71,709500.0,24.503,24.5286,24.4177,24.4945,709500.0
2015-01-30 11:30:00,28.69,28.75,28.66,28.75,345500.0,24.4774,24.5286,24.4518,24.5286,345500.0
2015-01-30 12:00:00,28.76,28.85,28.76,28.84,259500.0,24.5371,24.6139,24.5371,24.6054,259500.0
2015-01-30 12:30:00,28.83,28.84,28.74,28.76,470500.0,24.5969,24.6054,24.5201,24.5371,470500.0
2015-01-30 13:00:00,28.76,28.79,28.7,28.75,242000.0,24.5371,24.5627,24.486,24.5286,242000.0
2015-01-30 13:30:00,28.74,28.84,28.73,28.84,269500.0,24.5201,24.6054,24.5116,24.6054,269500.0
2015-01-30 14:00:00,28.83,28.93,28.79,28.93,255500.0,24.5969,24.6822,24.5627,24.6822,255500.0
2015-01-30 14:30:00,28.94,28.95,28.72,28.75,241000.0,24.6907,24.6992,24.503,24.5286,241000.0
2015-01-30 15:00:00,28.75,28.78,28.64,28.73,4691000.0,24.5286,24.5542,24.4348,24.5116,4691000.0
2015-01-30 15:30:00,28.73,28.75,28.61,28.64,5690500.0,24.5116,24.5286,24.4092,24.4348,5690500.0
2015-02-02 09:30:00,28.74,28.82,28.47,28.49,901500.0,24.5201,24.5883,24.2897,24.3068,901500.0
2015-02-02 10:00:00,28.47,28.47,28.32,28.42,1258500.0,24.2897,24.2897,24.1618,24.2471,1258500.0
2015-02-02 10:30:00,28.43,28.55,28.37,28.51,578500.0,24.2556,24.358,24.2044,24.3239,578500.0
2015-02-02 11:00:00,28.52,28.65,28.5,28.65,313000.0,24.3324,24.4433,24.3153,24.4433,313000.0
2015-02-02 11:30:00,28.66,28.75,28.65,28.68,521000.0,24.4518,24.5286,24.4433,24.4689,521000.0
2015-02-02 12:00:00,28.68,28.69,28.57,28.6,1054500.0,24.4689,24.4774,24.375,24.4006,1054500.0
2015-02-02 12:30:00,28.6,28.62,28.54,28.56,374500.0,24.4006,24.4177,24.3494,24.3665,374500.0
2015-02-02 13:00:00,28.56,28.61,28.53,28.58,375000.0,24.3665,24.4092,24.3409,24.3836,375000.0
2015-02-02 13:30:00,28.59,28.61,28.46,28.46,159500.0,24.3921,24.4092,24.2812,24.2812,159500.0
2015-02-02 14:00:00,28.45,28.62,28.45,28.61,635000.0,24.2727,24.4177,24.2727,24.4092,635000.0
2015-02-02 14:30:00,28.62,28.63,28.53,28.56,1316000.0,24.4177,24.4262,24.3409,24.3665,1316000.0
2015-02-02 15:00:00,28.57,28.69,28.55,28.66,1722000.0,24.375,24.4774,24.358,24.4518,1722000.0
2015-02-02 15:30:00,28.67,28.89,28.66,28.87,2526000.0,24.4604,24.6481,24.4518,24.631,2526000.0
2015-02-03 09:30:00,29.03,29.2,28.98,29.19,607500.0,24.7675,24.9125,24.7248,24.904,607500.0
2015-02-03 10:00:00,29.2,29.21,29.1,29.18,291000.0,24.9125,24.9211,24.8272,24.8955,291000.0
2015-02-03 10:30:00,29.18,29.19,29.05,29.05,529500.0,24.8955,24.904,24.7846,24.7846,529500.0
2015-02-03 11:00:00,29.05,29.16,29.05,29.13,516000.0,24.7846,24.8784,24.7846,24.8528,516000.0
2015-02-03 11:30:00,29.12,29.2,29.1,29.13,725500.0,24.8443,24.9125,24.8272,24.8528,725500.0
2015-02-03 12:00:00,29.11,29.17,29.09,29.14,310500.0,24.8358,24.8869,24.8187,24.8614,310500.0
2015-02-03 12:30:00,29.14,29.2,29.11,29.17,352000.0,24.8614,24.9125,24.8358,24.8869,352000.0
2015-02-03 13:00:00,29.17,29.27,29.16,29.25,240500.0,24.8869,24.9723,24.8784,24.9552,240500.0
2015-02-03 13:30:00,29.25,29.3,29.23,29.3,347500.0,24.9552,24.9979,24.9381,24.9979,347500.0
2015-02-03 14:00:00,29.3,29.32,29.21,29.22,522500.0,24.9979,25.0149,24.9211,24.9296,522500.0
2015-02-03 14:30:00,29.23,29.29,29.21,29.28,372000.0,24.9381,24.9893,24.9211,24.9808,372000.0
2015-02-03 15:00:00,29.29,29.32,29.28,29.31,232500.0,24.9893,25.0149,24.9808,25.0064,232500.0
2015-02-03 15:30:00,29.32,29.41,29.29,29.4,816000.0,25.0149,25.0917,24.9893,25.0832,816000.0
2015-02-04 09:30:00,29.27,29.35,29.23,29.35,739500.0,24.9723,25.0405,24.9381,25.0405,739500.0
2015-02-04 10:00:00,29.35,29.39,29.29,29.32,549000.0,25.0405,25.0746,24.9893,25.0149,549000.0
2015-02-04 10:30:00,29.31,29.38,29.28,29.35,687000.0,25.0064,25.0661,24.9808,25.0405,687000.0
2015-02-04 11:00:00,29.33,29.39,29.32,29.38,228500.0,25.0235,25.0746,25.0149,25.0661,228500.0
2015-02-04 11:30:00,29.39,29.43,29.36,29.36,244500.0,25.0746,25.1088,25.049,25.049,244500.0
2015-02-04 12:00:00,29.36,29.38,29.31,29.31,386500.0,25.049,25.0661,25.0064,25.0064,386500.0
2015-02-04 12:30:00,29.3,29.32,29.26,29.29,315000.0,24.9979,25.0149,24.9637,24.9893,315000.0
2015-02-04 13:00:00,29.29,29.32,29.28,29.31,137500.0,24.9893,25.0149,24.9808,25.0064,137500.0
2015-02-04 13:30:00,29.31,29.34,29.27,29.28,165500.0,25.0064,25.032,24.9723,24.9808,165500.0
2015-02-04 14:00:00,29.3,29.32,29.25,29.29,303000.0,24.9979,25.0149,24.9552,24.9893,303000.0
2015-02-04 14:30:00,29.29,29.35,29.27,29.32,1387000.0,24.9893,25.0405,24.9723,25.0149,1387000.0
2015-02-04 15:00:00,29.32,29.41,29.29,29.41,231000.0,25.0149,25.0917,24.9893,25.0917,231000.0
2015-02-04 15:30:00,29.41,29.43,29.22,29.28,791500.0,25.0917,25.1088,24.9296,24.9808,791500.0
2015-02-05 09:30:00,29.39,29.49,29.33,29.46,643500.0,25.0746,25.16,25.0235,25.1344,643500.0
2015-02-05 10:00:00,29.46,29.51,29.43,29.49,229500.0,25.1344,25.177,25.1088,25.16,229500.0
2015-02-05 10:30:00,29.47,29.52,29.45,29.5,298000.0,25.1429,25.1856,25.1258,25.1685,298000.0
2015-02-05 11:00:00,29.49,29.52,29.47,29.51,182000.0,25.16,25.1856,25.1429,25.177,182000.0
2015-02-05 11:30:00,29.51,29.53,29.49,29.51,93000.0,25.177,25.1941,25.16,25.177,93000.0
2015-02-05 12:00:00,29.51,29.51,29.48,29.49,74500.0,25.177,25.177,25.1514,25.16,74500.0
2015-02-05 12:30:00,29.49,29.51,29.46,29.49,91000.0,25.16,25.177,25.1344,25.16,91000.0
2015-02-05 13:00:00,29.48,29.55,29.47,29.54,226000.0,25.1514,25.2111,25.1429,25.2026,226000.0
2015-02-05 13:30:00,29.55,29.56,29.53,29.54,153500.0,25.2111,25.2197,25.1941,25.2026,153500.0
2015-02-05 14:00:00,29.54,29.56,29.5,29.52,226500.0,25.2026,25.2197,25.1685,25.1856,226500.0
2015-02-05 14:30:00,29.52,29.53,29.48,29.52,161000.0,25.1856,25.1941,25.1514,25.1856,161000.0
2015-02-05 15:00:00,29.52,29.57,29.51,29.57,493000.0,25.1856,25.2282,25.177,25.2282,493000.0
2015-02-05 15:30:00,29.57,29.59,29.55,29.57,1059000.0,25.2282,25.2453,25.2111,25.2282,1059000.0
2015-02-06 09:30:00,29.62,29.66,29.54,29.58,656000.0,25.2709,25.305,25.2026,25.2367,656000.0
2015-02-06 10:00:00,29.58,29.65,29.58,29.6,226500.0,25.2367,25.2965,25.2367,25.2538,226500.0
2015-02-06 10:30:00,29.6,29.64,29.59,29.6,123000.0,25.2538,25.2879,25.2453,25.2538,123000.0
2015-02-06 11:00:00,29.6,29.62,29.59,29.61,281500.0,25.2538,25.2709,25.2453,25.2623,281500.0
2015-02-06 11:30:00,29.6,29.61,29.58,29.6,124000.0,25.2538,25.2623,25.2367,25.2538,124000.0
2015-02-06 12:00:00,29.6,29.61,29.58,29.59,135500.0,25.2538,25.2623,25.2367,25.2453,135500.0
2015-02-06 12:30:00,29.59,29.6,29.5,29.57,200000.0,25.2453,25.2538,25.1685,25.2282,200000.0
2015-02-06 13:00:00,29.57,29.58,29.42,29.46,218000.0,25.2282,25.2367,25.1002,25.1344,218000.0
2015-02-06 13:30:00,29.46,29.5,29.42,29.48,196500.0,25.1344,25.1685,25.1002,25.1514,196500.0
2015-02-06 14:00:00,29.48,29.5,29.45,29.5,157000.0,25.1514,25.1685,25.1258,25.1685,157000.0
2015-02-06 14:30:00,29.5,29.53,29.46,29.46,233500.0,25.1685,25.1941,25.1344,25.1344,233500.0
2015-02-06 15:00:00,29.46,29.46,29.38,29.38,421500.0,25.1344,25.1344,25.0661,25.0661,421500.0
2015-02-06 15:30:00,29.38,29.47,29.37,29.47,593500.0,25.0661,25.1429,25.0576,25.1429,593500.0
2015-02-09 09:30:00,29.37,29.5,29.36,29.47,406500.0,25.0576,25.1685,25.049,25.1429,406500.0
2015-02-09 10:00:00,29.49,29.5,29.38,29.38,119500.0,25.16,25.1685,25.0661,25.0661,119500.0
2015-02-09 10:30:00,29.38,29.42,29.34,29.35,201500.0,25.0661,25.1002,25.032,25.0405,201500.0
2015-02-09 11:00:00,29.35,29.46,29.35,29.46,144000.0,25.0405,25.1344,25.0405,25.1344,144000.0
2015-02-09 11:30:00,29.46,29.46,29.42,29.42,96000.0,25.1344,25.1344,25.1002,25.1002,96000.0
2015-02-09 12:00:00,29.42,29.42,29.39,29.41,80000.0,25.1002,25.1002,25.0746,25.0917,80000.0
2015-02-09 12:30:00,29.42,29.44,29.39,29.4,139000.0,25.1002,25.1173,25.0746,25.0832,139000.0
2015-02-09 13:00:00,29.39,29.42,29.38,29.38,347000.0,25.0746,25.1002,25.0661,25.0661,347000.0
2015-02-09 13:30:00,29.38,29.38,29.34,29.36,681500.0,25.0661,25.0661,25.032,25.049,681500.0
2015-02-09 14:00:00,29.36,29.36,29.3,29.34,296000.0,25.049,25.049,24.9979,25.032,296000.0
2015-02-09 14:30:00,29.34,29.38,29.32,29.33,339500.0,25.032,25.0661,25.0149,25.0235,339500.0
2015-02-09 15:00:00,29.32,29.34,29.27,29.34,716500.0,25.0149,25.032,24.9723,25.032,716500.0
2015-02-09 15:30:00,29.34,29.36,29.29,29.32,1186000.0,25.032,25.049,24.9893,25.0149,1186000.0
2015-02-10 09:30:00,29.49,29.5,29.32,29.33,350000.0,25.16,25.1685,25.0149,25.0235,350000.0
2015-02-10 10:00:00,29.32,29.38,29.28,29.28,132000.0,25.0149,25.0661,24.9808,24.9808,132000.0
2015-02-10 10:30:00,29.29,29.32,29.24,29.3,208000.0,24.9893,25.0149,24.9467,24.9979,208000.0
2015-02-10 11:00:00,29.3,29.38,29.27,29.37,178500.0,24.9979,25.0661,24.9723,25.0576,178500.0
2015-02-10 11:30:00,29.38,29.39,29.36,29.39,141000.0,25.0661,25.0746,25.049,25.0746,141000.0
2015-02-10 12:00:00,29.38,29.44,29.36,29.42,128500.0,25.0661,25.1173,25.049,25.1002,128500.0
2015-02-10 12:30:00,29.4,29.43,29.39,29.4,186000.0,25.0832,25.1088,25.0746,25.0832,186000.0
2015-02-10 13:00:00,29.41,29.42,29.37,29.39,189000.0,25.0917,25.1002,25.0576,25.0746,189000.0
2015-02-10 13:30:00,29.39,29.43,29.39,29.41,170000.0,25.0746,25.1088,25.0746,25.0917,170000.0
2015-02-10 14:00:00,29.4,29.46,29.4,29.46,109000.0,25.0832,25.1344,25.0832,25.1344,109000.0
2015-02-10 14:30:00,29.46,29.55,29.46,29.55,199000.0,25.1344,25.2111,25.1344,25.2111,199000.0
2015-02-10 15:00:00,29.55,29.56,29.52,29.55,210500.0,25.2111,25.2197,25.1856,25.2111,210500.0
2015-02-10 15:30:00,29.56,29.59,29.53,29.56,888500.0,25.2197,25.2453,25.1941,25.2197,888500.0
2015-02-11 09:30:00,29.51,29.57,29.47,29.53,603500.0,25.177,25.2282,25.1429,25.1941,603500.0
2015-02-11 10:00:00,29.53,29.53,29.43,29.45,226500.0,25.1941,25.1941,25.1088,25.1258,226500.0
2015-02-11 10:30:00,29.45,29.52,29.43,29.52,172500.0,25.1258,25.1856,25.1088,25.1856,172500.0
2015-02-11 11:00:00,29.52,29.56,29.51,29.54,171000.0,25.1856,25.2197,25.177,25.2026,171000.0
2015-02-11 11:30:00,29.54,29.54,29.51,29.52,230500.0,25.2026,25.2026,25.177,25.1856,230500.0
2015-02-11 12:00:00,29.52,29.55,29.51,29.54,93000.0,25.1856,25.2111,25.177,25.2026,93000.0
2015-02-11 12:30:00,29.55,29.56,29.46,29.46,103000.0,25.2111,25.2197,25.1344,25.1344,103000.0
2015-02-11 13:00:00,29.47,29.5,29.39,29.43,147500.0,25.1429,25.1685,25.0746,25.1088,147500.0
2015-02-11 13:30:00,29.43,29.52,29.41,29.49,201500.0,25.1088,25.1856,25.0917,25.16,201500.0
2015-02-11 14:00:00,29.49,29.52,29.46,29.48,225500.0,25.16,25.1856,25.1344,25.1514,225500.0
2015-02-11 14:30:00,29.49,29.55,29.49,29.53,564000.0,25.16,25.2111,25.16,25.1941,564000.0
2015-02-11 15:00:00,29.53,29.62,29.53,29.6,286500.0,25.1941,25.2709,25.1941,25.2538,286500.0
2015-02-11 15:30:00,29.59,29.6,29.51,29.55,576500.0,25.2453,25.2538,25.177,25.2111,576500.0
2015-02-12 09:30:00,29.69,29.73,29.62,29.71,328500.0,25.3306,25.3647,25.2709,25.3477,328500.0
2015-02-12 10:00:00,29.73,29.78,29.7,29.7,228500.0,25.3647,25.4074,25.3391,25.3391,228500.0
2015-02-12 10:30:00,29.7,29.75,29.69,29.73,192000.0,25.3391,25.3818,25.3306,25.3647,192000.0
2015-02-12 11:00:00,29.72,29.76,29.71,29.73,165000.0,25.3562,25.3903,25.3477,25.3647,165000.0
2015-02-12 11:30:00,29.73,29.79,29.72,29.77,174000.0,25.3647,25.4159,25.3562,25.3988,174000.0
2015-02-12 12:00:00,29.78,29.79,29.76,29.78,86500.0,25.4074,25.4159,25.3903,25.4074,86500.0
2015-02-12 12:30:00,29.79,29.8,29.75,29.77,115000.0,25.4159,25.4244,25.3818,25.3988,115000.0
2015-02-12 13:00:00,29.77,29.81,29.77,29.8,102500.0,25.3988,25.433,25.3988,25.4244,102500.0
2015-02-12 13:30:00,29.79,29.83,29.79,29.81,188000.0,25.4159,25.45,25.4159,25.433,188000.0
2015-02-12 14:00:00,29.8,29.81,29.79,29.79,161000.0,25.4244,25.433,25.4159,25.4159,161000.0
2015-02-12 14:30:00,29.78,29.84,29.78,29.83,187500.0,25.4074,25.4586,25.4074,25.45,187500.0
2015-02-12 15:00:00,29.84,29.84,29.82,29.82,189500.0,25.4586,25.4586,25.4415,25.4415,189500.0
2015-02-12 15:30:00,29.82,29.86,29.8,29.82,510500.0,25.4415,25.4756,25.4244,25.4415,510500.0
2015-02-13 09:30:00,29.84,29.93,29.82,29.89,390500.0,25.4586,25.5354,25.4415,25.5012,390500.0
2015-02-13 10:00:00,29.89,29.89,29.81,29.87,167000.0,25.5012,25.5012,25.433,25.4842,167000.0
2015-02-13 10:30:00,29.87,29.9,29.87,29.9,205000.0,25.4842,25.5098,25.4842,25.5098,205000.0
2015-02-13 11:00:00,29.9,29.96,29.9,29.95,2081500.0,25.5098,25.5609,25.5098,25.5524,2081500.0
2015-02-13 11:30:00,29.95,29.97,29.93,29.95,824500.0,25.5524,25.5695,25.5354,25.5524,824500.0
2015-02-13 12:00:00,29.95,29.96,29.92,29.92,251000.0,25.5524,25.5609,25.5268,25.5268,251000.0
2015-02-13 12:30:00,29.91,29.92,29.89,29.9,164000.0,25.5183,25.5268,25.5012,25.5098,164000.0
2015-02-13 13:00:00,29.89,29.92,29.89,29.89,486000.0,25.5012,25.5268,25.5012,25.5012,486000.0
2015-02-13 13:30:00,29.89,29.89,29.84,29.89,358500.0,25.5012,25.5012,25.4586,25.5012,358500.0
2015-02-13 14:00:00,29.89,29.95,29.88,29.94,277000.0,25.5012,25.5524,25.4927,25.5439,277000.0
2015-02-13 14:30:00,29.93,29.94,29.91,29.94,229500.0,25.5354,25.5439,25.5183,25.5439,229500.0
2015-02-13 15:00:00,29.93,29.98,29.93,29.98,430000.0,25.5354,25.578,25.5354,25.578,430000.0
2015-02-13 15:30:00,29.98,30.01,29.97,30.0,486500.0,25.578,25.6036,25.5695,25.5951,486500.0
2015-02-17 09:30:00,29.99,30.01,29.87,29.93,558500.0,25.5865,25.6036,25.4842,25.5354,558500.0
2015-02-17 10:00:00,29.93,29.95,29.9,29.92,269000.0,25.5354,25.5524,25.5098,25.5268,269000.0
2015-02-17 10:30:00,29.92,29.95,29.88,29.9,176500.0,25.5268,25.5524,25.4927,25.5098,176500.0
2015-02-17 11:00:00,29.91,29.95,29.89,29.93,222500.0,25.5183,25.5524,25.5012,25.5354,222500.0
2015-02-17 11:30:00,29.93,29.96,29.92,29.96,329000.0,25.5354,25.5609,25.5268,25.5609,329000.0
2015-02-17 12:00:00,29.96,30.0,29.96,29.99,111500.0,25.5609,25.5951,25.5609,25.5865,111500.0
2015-02-17 12:30:00,30.0,30.04,30.0,30.03,238000.0,25.5951,25.6292,25.5951,25.6207,238000.0
2015-02-17 13:00:00,30.04,30.06,30.03,30.05,157000.0,25.6292,25.6463,25.6207,25.6377,157000.0
2015-02-17 13:30:00,30.04,30.05,30.0,30.01,131500.0,25.6292,25.6377,25.5951,25.6036,131500.0
2015-02-17 14:00:00,30.02,30.02,29.99,30.0,242000.0,25.6121,25.6121,25.5865,25.5951,242000.0
2015-02-17 14:30:00,30.01,30.02,29.96,29.96,409000.0,25.6036,25.6121,25.5609,25.5609,409000.0
2015-02-17 15:00:00,29.96,29.99,29.96,29.97,117000.0,25.5609,25.5865,25.5609,25.5695,117000.0
2015-02-17 15:30:00,29.97,30.01,29.95,30.01,263500.0,25.5695,25.6036,25.5524,25.6036,263500.0
2015-02-18 09:30:00,29.94,30.01,29.9,29.98,460000.0,25.5439,25.6036,25.5098,25.578,460000.0
2015-02-18 10:00:00,29.98,29.99,29.93,29.95,192500.0,25.578,25.5865,25.5354,25.5524,192500.0
2015-02-18 10:30:00,29.95,30.05,29.95,30.04,177500.0,25.5524,25.6377,25.5524,25.6292,177500.0
2015-02-18 11:00:00,30.03,30.05,30.02,30.05,151000.0,25.6207,25.6377,25.6121,25.6377,151000.0
2015-02-18 11:30:00,30.05,30.06,30.02,30.04,72500.0,25.6377,25.6463,25.6121,25.6292,72500.0
2015-02-18 12:00:00,30.04,30.06,30.03,30.03,1244500.0,25.6292,25.6463,25.6207,25.6207,1244500.0
2015-02-18 12:30:00,30.03,30.04,29.98,30.0,847000.0,25.6207,25.6292,25.578,25.5951,847000.0
2015-02-18 13:00:00,30.0,30.03,30.0,30.01,131000.0,25.5951,25.6207,25.5951,25.6036,131000.0
2015-02-18 13:30:00,30.02,30.04,30.0,30.01,93500.0,25.6121,25.6292,25.5951,25.6036,93500.0
2015-02-18 14:00:00,30.01,30.09,30.01,30.01,512000.0,25.6036,25.6719,25.6036,25.6036,512000.0
2015-02-18 14:30:00,30.02,30.06,30.02,30.06,1925500.0,25.6121,25.6463,25.6121,25.6463,1925500.0
2015-02-18 15:00:00,30.06,30.1,30.06,30.09,521500.0,25.6463,25.6804,25.6463,25.6719,521500.0
2015-02-18 15:30:00,30.09,30.11,30.06,30.1,796000.0,25.6719,25.6889,25.6463,25.6804,796000.0
2015-02-19 09:30:00,30.01,30.04,29.97,30.04,334000.0,25.6036,25.6292,25.5695,25.6292,334000.0
2015-02-19 10:00:00,30.04,30.09,30.01,30.07,269500.0,25.6292,25.6719,25.6036,25.6548,269500.0
2015-02-19 10:30:00,30.08,30.09,30.05,30.07,64500.0,25.6633,25.6719,25.6377,25.6548,64500.0
2015-02-19 11:00:00,30.08,30.1,30.05,30.1,129000.0,25.6633,25.6804,25.6377,25.6804,129000.0
2015-02-19 11:30:00,30.1,30.13,30.09,30.12,248000.0,25.6804,25.706,25.6719,25.6975,248000.0
2015-02-19 12:00:00,30.12,30.13,30.1,30.1,203500.0,25.6975,25.706,25.6804,25.6804,203500.0
2015-02-19 12:30:00,30.1,30.11,30.06,30.08,155500.0,25.6804,25.6889,25.6463,25.6633,155500.0
2015-02-19 13:00:00,30.08,30.09,30.06,30.07,189500.0,25.6633,25.6719,25.6463,25.6548,189500.0
2015-02-19 13:30:00,30.06,30.1,30.06,30.09,150500.0,25.6463,25.6804,25.6463,25.6719,150500.0
2015-02-19 14:00:00,30.1,30.11,30.09,30.09,194500.0,25.6804,25.6889,25.6719,25.6719,194500.0
2015-02-19 14:30:00,30.09,30.1,30.05,30.08,220500.0,25.6719,25.6804,25.6377,25.6633,220500.0
2015-02-19 15:00:00,30.08,30.1,30.07,30.08,303500.0,25.6633,25.6804,25.6548,25.6633,303500.0
2015-02-19 15:30:00,30.08,30.08,30.04,30.06,447000.0,25.6633,25.6633,25.6292,25.6463,447000.0
2015-02-20 09:30:00,30.02,30.07,29.89,29.91,658500.0,25.6121,25.6548,25.5012,25.5183,658500.0
2015-02-20 10:00:00,29.9,29.99,29.87,29.97,576000.0,25.5098,25.5865,25.4842,25.5695,576000.0
2015-02-20 10:30:00,29.96,30.1,29.94,30.09,585000.0,25.5609,25.6804,25.5439,25.6719,585000.0
2015-02-20 11:00:00,30.1,30.13,30.07,30.08,372500.0,25.6804,25.706,25.6548,25.6633,372500.0
2015-02-20 11:30:00,30.09,30.1,30.07,30.1,212500.0,25.6719,25.6804,25.6548,25.6804,212500.0
2015-02-20 12:00:00,30.1,30.13,30.09,30.13,158000.0,25.6804,25.706,25.6719,25.706,158000.0
2015-02-20 12:30:00,30.12,30.17,30.11,30.13,258500.0,25.6975,25.7401,25.6889,25.706,258500.0
2015-02-20 13:00:00,30.14,30.19,30.13,30.17,210000.0,25.7145,25.7572,25.706,25.7401,210000.0
2015-02-20 13:30:00,30.18,30.21,30.17,30.2,196500.0,25.7486,25.7742,25.7401,25.7657,196500.0
2015-02-20 14:00:00,30.2,30.22,30.19,30.19,229500.0,25.7657,25.7828,25.7572,25.7572,229500.0
2015-02-20 14:30:00,30.19,30.22,30.18,30.22,382500.0,25.7572,25.7828,25.7486,25.7828,382500.0
2015-02-20 15:00:00,30.22,30.28,30.22,30.26,598500.0,25.7828,25.834,25.7828,25.8169,598500.0
2015-02-20 15:30:00,30.26,30.29,30.24,30.28,1077000.0,25.8169,25.8425,25.7998,25.834,1077000.0
2015-02-23 09:30:00,30.23,30.25,30.1,30.12,939000.0,25.7913,25.8084,25.6804,25.6975,939000.0
2015-02-23 10:00:00,30.15,30.17,30.12,30.16,220500.0,25.7231,25.7401,25.6975,25.7316,220500.0
2015-02-23 10:30:00,30.17,30.17,30.14,30.14,79500.0,25.7401,25.7401,25.7145,25.7145,79500.0
2015-02-23 11:00:00,30.15,30.19,30.15,30.19,123500.0,25.7231,25.7572,25.7231,25.7572,123500.0
2015-02-23 11:30:00,30.19,30.22,30.18,30.21,211000.0,25.7572,25.7828,25.7486,25.7742,211000.0
2015-02-23 12:00:00,30.21,30.22,30.2,30.2,138500.0,25.7742,25.7828,25.7657,25.7657,138500.0
2015-02-23 12:30:00,30.2,30.2,30.15,30.16,302500.0,25.7657,25.7657,25.7231,25.7316,302500.0
2015-02-23 13:00:00,30.16,30.2,30.16,30.19,88500.0,25.7316,25.7657,25.7316,25.7572,88500.0
2015-02-23 13:30:00,30.19,30.23,30.18,30.19,192000.0,25.7572,25.7913,25.7486,25.7572,192000.0
2015-02-23 14:00:00,30.19,30.22,30.19,30.21,136000.0,25.7572,25.7828,25.7572,25.7742,136000.0
2015-02-23 14:30:00,30.2,30.2,30.15,30.17,151500.0,25.7657,25.7657,25.7231,25.7401,151500.0
2015-02-23 15:00:00,30.16,30.18,30.14,30.17,244500.0,25.7316,25.7486,25.7145,25.7401,244500.0
2015-02-23 15:30:00,30.17,30.28,30.17,30.28,717000.0,25.7401,25.834,25.7401,25.834,717000.0
2015-02-24 09:30:00,30.26,30.3,30.21,30.24,608500.0,25.8169,25.851,25.7742,25.7998,608500.0
2015-02-24 10:00:00,30.22,30.33,30.18,30.31,220500.0,25.7828,25.8766,25.7486,25.8596,220500.0
2015-02-24 10:30:00,30.31,30.32,30.27,30.28,133500.0,25.8596,25.8681,25.8254,25.834,133500.0
2015-02-24 11:00:00,30.29,30.32,30.28,30.29,164000.0,25.8425,25.8681,25.834,25.8425,164000.0
2015-02-24 11:30:00,30.28,30.3,30.24,30.25,207000.0,25.834,25.851,25.7998,25.8084,207000.0
2015-02-24 12:00:00,30.23,30.28,30.23,30.25,152500.0,25.7913,25.834,25.7913,25.8084,152500.0
2015-02-24 12:30:00,30.25,30.25,30.2,30.24,262500.0,25.8084,25.8084,25.7657,25.7998,262500.0
2015-02-24 13:00:00,30.23,30.24,30.21,30.23,159500.0,25.7913,25.7998,25.7742,25.7913,159500.0
2015-02-24 13:30:00,30.23,30.26,30.22,30.26,430000.0,25.7913,25.8169,25.7828,25.8169,430000.0
2015-02-24 14:00:00,30.26,30.27,30.24,30.25,656000.0,25.8169,25.8254,25.7998,25.8084,656000.0
2015-02-24 14:30:00,30.25,30.28,30.25,30.28,251500.0,25.8084,25.834,25.8084,25.834,251500.0
2015-02-24 15:00:00,30.28,30.32,30.28,30.31,280000.0,25.834,25.8681,25.834,25.8596,280000.0
2015-02-24 15:30:00,30.31,30.34,30.29,30.32,564500.0,25.8596,25.8852,25.8425,25.8681,564500.0
2015-02-25 09:30:00,30.28,30.31,30.25,30.28,228500.0,25.834,25.8596,25.8084,25.834,228500.0
2015-02-25 10:00:00,30.3,30.31,30.28,30.31,121000.0,25.851,25.8596,25.834,25.8596,121000.0
2015-02-25 10:30:00,30.3,30.34,30.3,30.33,227000.0,25.851,25.8852,25.851,25.8766,227000.0
2015-02-25 11:00:00,30.34,30.36,30.31,30.35,282500.0,25.8852,25.9022,25.8596,25.8937,282500.0
2015-02-25 11:30:00,30.34,30.36,30.32,30.33,160000.0,25.8852,25.9022,25.8681,25.8766,160000.0
2015-02-25 12:00:00,30.33,30.36,30.32,30.35,275500.0,25.8766,25.9022,25.8681,25.8937,275500.0
2015-02-25 12:30:00,30.35,30.36,30.34,30.34,180500.0,25.8937,25.9022,25.8852,25.8852,180500.0
2015-02-25 13:00:00,30.34,30.35,30.32,30.35,154500.0,25.8852,25.8937,25.8681,25.8937,154500.0
2015-02-25 13:30:00,30.36,30.37,30.34,30.35,369000.0,25.9022,25.9107,25.8852,25.8937,369000.0
2015-02-25 14:00:00,30.35,30.36,30.3,30.31,141500.0,25.8937,25.9022,25.851,25.8596,141500.0
2015-02-25 14:30:00,30.31,30.32,30.22,30.25,251000.0,25.8596,25.8681,25.7828,25.8084,251000.0
2015-02-25 15:00:00,30.25,30.26,30.21,30.22,243500.0,25.8084,25.8169,25.7742,25.7828,243500.0
2015-02-25 15:30:00,30.22,30.29,30.22,30.29,447000.0,25.7828,25.8425,25.7828,25.8425,447000.0
2015-02-26 09:30:00,30.27,30.29,30.17,30.17,183500.0,25.8254,25.8425,25.7401,25.7401,183500.0
2015-02-26 10:00:00,30.16,30.21,30.16,30.2,120000.0,25.7316,25.7742,25.7316,25.7657,120000.0
2015-02-26 10:30:00,30.2,30.25,30.19,30.24,148000.0,25.7657,25.8084,25.7572,25.7998,148000.0
2015-02-26 11:00:00,30.23,30.28,30.23,30.27,223500.0,25.7913,25.834,25.7913,25.8254,223500.0
2015-02-26 11:30:00,30.28,30.29,30.25,30.26,204000.0,25.834,25.8425,25.8084,25.8169,204000.0
2015-02-26 12:00:00,30.26,30.27,30.22,30.24,255500.0,25.8169,25.8254,25.7828,25.7998,255500.0
2015-02-26 12:30:00,30.24,30.28,30.23,30.27,103000.0,25.7998,25.834,25.7913,25.8254,103000.0
2015-02-26 13:00:00,30.27,30.27,30.22,30.24,210000.0,25.8254,25.8254,25.7828,25.7998,210000.0
2015-02-26 13:30:00,30.24,30.26,30.23,30.25,195500.0,25.7998,25.8169,25.7913,25.8084,195500.0
2015-02-26 14:00:00,30.25,30.26,30.19,30.2,181000.0,25.8084,25.8169,25.7572,25.7657,181000.0
2015-02-26 14:30:00,30.2,30.21,30.17,30.17,148000.0,25.7657,25.7742,25.7401,25.7401,148000.0
2015-02-26 15:00:00,30.16,30.19,30.12,30.19,252500.0,25.7316,25.7572,25.6975,25.7572,252500.0
2015-02-26 15:30:00,30.19,30.23,30.18,30.22,481500.0,25.7572,25.7913,25.7486,25.7828,481500.0
2015-02-27 09:30:00,30.2,30.22,30.13,30.14,278500.0,25.7657,25.7828,25.706,25.7145,278500.0
2015-02-27 10:00:00,30.15,30.19,30.13,30.18,113000.0,25.7231,25.7572,25.706,25.7486,113000.0
2015-02-27 10:30:00,30.19,30.21,30.16,30.2,211500.0,25.7572,25.7742,25.7316,25.7657,211500.0
2015-02-27 11:00:00,30.2,30.21,30.17,30.17,95500.0,25.7657,25.7742,25.7401,25.7401,95500.0
2015-02-27 11:30:00,30.17,30.21,30.17,30.21,450500.0,25.7401,25.7742,25.7401,25.7742,450500.0
2015-02-27 12:00:00,30.2,30.24,30.2,30.23,85500.0,25.7657,25.7998,25.7657,25.7913,85500.0
2015-02-27 12:30:00,30.24,30.24,30.2,30.21,97500.0,25.7998,25.7998,25.7657,25.7742,97500.0
2015-02-27 13:00:00,30.21,30.21,30.17,30.18,280500.0,25.7742,25.7742,25.7401,25.7486,280500.0
2015-02-27 13:30:00,30.18,30.18,30.16,30.18,180000.0,25.7486,25.7486,25.7316,25.7486,180000.0
2015-02-27 14:00:00,30.18,30.2,30.18,30.19,112000.0,25.7486,25.7657,25.7486,25.7572,112000.0
2015-02-27 14:30:00,30.19,30.2,30.14,30.15,193500.0,25.7572,25.7657,25.7145,25.7231,193500.0
2015-02-27 15:00:00,30.15,30.17,30.12,30.16,317000.0,25.7231,25.7401,25.6975,25.7316,317000.0
2015-02-27 15:30:00,30.16,30.16,30.09,30.09,801000.0,25.7316,25.7316,25.6719,25.6719,801000.0
2015-03-02 09:30:00,30.11,30.21,30.1,30.2,298000.0,25.6889,25.7742,25.6804,25.7657,298000.0
2015-03-02 10:00:00,30.21,30.31,30.2,30.31,164500.0,25.7742,25.8596,25.7657,25.8596,164500.0
2015-03-02 10:30:00,30.31,30.31,30.26,30.26,365500.0,25.8596,25.8596,25.8169,25.8169,365500.0
2015-03-02 11:00:00,30.27,30.28,30.23,30.24,217000.0,25.8254,25.834,25.7913,25.7998,217000.0
2015-03-02 11:30:00,30.24,30.27,30.23,30.23,86500.0,25.7998,25.8254,25.7913,25.7913,86500.0
2015-03-02 12:00:00,30.24,30.24,30.15,30.16,260500.0,25.7998,25.7998,25.7231,25.7316,260500.0
2015-03-02 12:30:00,30.16,30.19,30.16,30.19,124500.0,25.7316,25.7572,25.7316,25.7572,124500.0
2015-03-02 13:00:00,30.18,30.22,30.18,30.21,184000.0,25.7486,25.7828,25.7486,25.7742,184000.0
2015-03-02 13:30:00,30.21,30.25,30.21,30.25,247000.0,25.7742,25.8084,25.7742,25.8084,247000.0
2015-03-02 14:00:00,30.25,30.26,30.21,30.21,377500.0,25.8084,25.8169,25.7742,25.7742,377500.0
2015-03-02 14:30:00,30.2,30.23,30.2,30.23,247000.0,25.7657,25.7913,25.7657,25.7913,247000.0
2015-03-02 15:00:00,30.23,30.26,30.22,30.26,254500.0,25.7913,25.8169,25.7828,25.8169,254500.0
2015-03-02 15:30:00,30.26,30.33,30.25,30.32,461500.0,25.8169,25.8766,25.8084,25.8681,461500.0
2015-03-03 09:30:00,30.24,30.28,30.11,30.17,212000.0,25.7998,25.834,25.6889,25.7401,212000.0
2015-03-03 10:00:00,30.16,30.2,30.16,30.18,141500.0,25.7316,25.7657,25.7316,25.7486,141500.0
2015-03-03 10:30:00,30.19,30.2,30.15,30.15,414500.0,25.7572,25.7657,25.7231,25.7231,414500.0
2015-03-03 11:00:00,30.15,30.16,30.13,30.14,465500.0,25.7231,25.7316,25.706,25.7145,465500.0
2015-03-03 11:30:00,30.13,30.13,30.06,30.09,175500.0,25.706,25.706,25.6463,25.6719,175500.0
2015-03-03 12:00:00,30.08,30.1,30.05,30.06,164500.0,25.6633,25.6804,25.6377,25.6463,164500.0
2015-03-03 12:30:00,30.07,30.13,30.06,30.13,106500.0,25.6548,25.706,25.6463,25.706,106500.0
2015-03-03 13:00:00,30.13,30.14,30.1,30.12,137500.0,25.706,25.7145,25.6804,25.6975,137500.0
2015-03-03 13:30:00,30.12,30.13,30.1,30.11,114500.0,25.6975,25.706,25.6804,25.6889,114500.0
2015-03-03 14:00:00,30.1,30.17,30.1,30.17,355500.0,25.6804,25.7401,25.6804,25.7401,355500.0
2015-03-03 14:30:00,30.17,30.18,30.14,30.17,366000.0,25.7401,25.7486,25.7145,25.7401,366000.0
2015-03-03 15:00:00,30.16,30.18,30.15,30.18,396000.0,25.7316,25.7486,25.7231,25.7486,396000.0
2015-03-03 15:30:00,30.18,30.19,30.15,30.17,618000.0,25.7486,25.7572,25.7231,25.7401,618000.0
2015-03-04 09:30:00,30.06,30.09,29.93,29.97,439500.0,25.6463,25.6719,25.5354,25.5695,439500.0
2015-03-04 10:00:00,29.98,30.0,29.91,29.93,203500.0,25.578,25.5951,25.5183,25.5354,203500.0
2015-03-04 10:30:00,29.92,29.96,29.91,29.95,474000.0,25.5268,25.5609,25.5183,25.5524,474000.0
2015-03-04 11:00:00,29.95,30.07,29.95,30.04,281500.0,25.5524,25.6548,25.5524,25.6292,281500.0
2015-03-04 11:30:00,30.04,30.05,30.01,30.01,194000.0,25.6292,25.6377,25.6036,25.6036,194000.0
2015-03-04 12:00:00,30.01,30.06,30.0,30.05,114000.0,25.6036,25.6463,25.5951,25.6377,114000.0
2015-03-04 12:30:00,30.06,30.07,30.03,30.03,174500.0,25.6463,25.6548,25.6207,25.6207,174500.0
2015-03-04 13:00:00,30.04,30.06,30.02,30.05,152000.0,25.6292,25.6463,25.6121,25.6377,152000.0
2015-03-04 13:30:00,30.05,30.05,29.99,29.99,335000.0,25.6377,25.6377,25.5865,25.5865,335000.0
2015-03-04 14:00:00,30.0,30.02,29.99,30.01,232500.0,25.5951,25.6121,25.5865,25.6036,232500.0
2015-03-04 14:30:00,30.01,30.04,30.0,30.04,744000.0,25.6036,25.6292,25.5951,25.6292,744000.0
2015-03-04 15:00:00,30.04,30.04,30.0,30.02,332000.0,25.6292,25.6292,25.5951,25.6121,332000.0
2015-03-04 15:30:00,30.03,30.05,30.02,30.05,406000.0,25.6207,25.6377,25.6121,25.6377,406000.0
2015-03-05 09:30:00,30.09,30.1,29.98,30.05,312500.0,25.6719,25.6804,25.578,25.6377,312500.0
2015-03-05 10:00:00,30.05,30.1,30.03,30.09,130500.0,25.6377,25.6804,25.6207,25.6719,130500.0
2015-03-05 10:30:00,30.1,30.12,30.1,30.1,114500.0,25.6804,25.6975,25.6804,25.6804,114500.0
2015-03-05 11:00:00,30.1,30.1,30.03,30.05,178000.0,25.6804,25.6804,25.6207,25.6377,178000.0
2015-03-05 11:30:00,30.05,30.08,30.05,30.08,112500.0,25.6377,25.6633,25.6377,25.6633,112500.0
2015-03-05 12:00:00,30.07,30.08,30.02,30.04,115500.0,25.6548,25.6633,25.6121,25.6292,115500.0
2015-03-05 12:30:00,30.04,30.05,29.98,29.99,98000.0,25.6292,25.6377,25.578,25.5865,98000.0
2015-03-05 13:00:00,29.98,30.04,29.98,30.03,159000.0,25.578,25.6292,25.578,25.6207,159000.0
2015-03-05 13:30:00,30.02,30.06,30.02,30.06,165000.0,25.6121,25.6463,25.6121,25.6463,165000.0
2015-03-05 14:00:00,30.05,30.08,30.05,30.07,190000.0,25.6377,25.6633,25.6377,25.6548,190000.0
2015-03-05 14:30:00,30.07,30.1,30.06,30.09,1177000.0,25.6548,25.6804,25.6463,25.6719,1177000.0
2015-03-05 15:00:00,30.09,30.1,30.06,30.1,195500.0,25.6719,25.6804,25.6463,25.6804,195500.0
2015-03-05 15:30:00,30.09,30.1,30.07,30.07,386500.0,25.6719,25.6804,25.6548,25.6548,386500.0
2015-03-06 09:30:00,29.92,30.02,29.92,29.97,309500.0,25.5268,25.6121,25.5268,25.5695,309500.0
2015-03-06 10:00:00,29.97,29.99,29.91,29.96,69000.0,25.5695,25.5865,25.5183,25.5609,69000.0
2015-03-06 10:30:00,29.95,29.96,29.9,29.9,88500.0,25.5524,25.5609,25.5098,25.5098,88500.0
2015-03-06 11:00:00,29.9,29.9,29.77,29.78,178500.0,25.5098,25.5098,25.3988,25.4074,178500.0
2015-03-06 11:30:00,29.78,29.78,29.72,29.74,150000.0,25.4074,25.4074,25.3562,25.3733,150000.0
2015-03-06 12:00:00,29.74,29.76,29.69,29.7,152000.0,25.3733,25.3903,25.3306,25.3391,152000.0
2015-03-06 12:30:00,29.7,29.75,29.7,29.72,94000.0,25.3391,25.3818,25.3391,25.3562,94000.0
2015-03-06 13:00:00,29.72,29.75,29.71,29.74,96000.0,25.3562,25.3818,25.3477,25.3733,96000.0
2015-03-06 13:30:00,29.74,29.74,29.69,29.71,147000.0,25.3733,25.3733,25.3306,25.3477,147000.0
2015-03-06 14:00:00,29.71,29.76,29.69,29.72,144000.0,25.3477,25.3903,25.3306,25.3562,144000.0
2015-03-06 14:30:00,29.72,29.72,29.68,29.68,245000.0,25.3562,25.3562,25.3221,25.3221,245000.0
2015-03-06 15:00:00,29.68,29.74,29.68,29.71,125500.0,25.3221,25.3733,25.3221,25.3477,125500.0
2015-03-06 15:30:00,29.71,29.72,29.66,29.71,401500.0,25.3477,25.3562,25.305,25.3477,401500.0
2015-03-09 09:30:00,29.77,29.84,29.77,29.81,288500.0,25.3988,25.4586,25.3988,25.433,288500.0
2015-03-09 10:00:00,29.81,29.82,29.77,29.78,289000.0,25.433,25.4415,25.3988,25.4074,289000.0
2015-03-09 10:30:00,29.79,29.82,29.78,29.8,154000.0,25.4159,25.4415,25.4074,25.4244,154000.0
2015-03-09 11:00:00,29.8,29.81,29.77,29.8,163000.0,25.4244,25.433,25.3988,25.4244,163000.0
2015-03-09 11:30:00,29.8,29.82,29.78,29.79,539000.0,25.4244,25.4415,25.4074,25.4159,539000.0
2015-03-09 12:00:00,29.79,29.8,29.76,29.78,124000.0,25.4159,25.4244,25.3903,25.4074,124000.0
2015-03-09 12:30:00,29.78,29.82,29.78,29.81,197000.0,25.4074,25.4415,25.4074,25.433,197000.0
2015-03-09 13:00:00,29.82,29.83,29.8,29.83,244500.0,25.4415,25.45,25.4244,25.45,244500.0
2015-03-09 13:30:00,29.84,29.87,29.83,29.86,497500.0,25.4586,25.4842,25.45,25.4756,497500.0
2015-03-09 14:00:00,29.86,29.86,29.84,29.85,295500.0,25.4756,25.4756,25.4586,25.4671,295500.0
2015-03-09 14:30:00,29.84,29.87,29.83,29.86,257500.0,25.4586,25.4842,25.45,25.4756,257500.0
2015-03-09 15:00:00,29.86,29.87,29.84,29.85,158500.0,25.4756,25.4842,25.4586,25.4671,158500.0
2015-03-09 15:30:00,29.84,29.88,29.81,29.82,460000.0,25.4586,25.4927,25.433,25.4415,460000.0
2015-03-10 09:30:00,29.57,29.61,29.49,29.51,1168000.0,25.2282,25.2623,25.16,25.177,1168000.0
2015-03-10 10:00:00,29.51,29.53,29.44,29.5,323500.0,25.177,25.1941,25.1173,25.1685,323500.0
2015-03-10 10:30:00,29.5,29.55,29.47,29.54,214500.0,25.1685,25.2111,25.1429,25.2026,214500.0
2015-03-10 11:00:00,29.53,29.61,29.53,29.57,598000.0,25.1941,25.2623,25.1941,25.2282,598000.0
2015-03-10 11:30:00,29.57,29.57,29.46,29.46,202500.0,25.2282,25.2282,25.1344,25.1344,202500.0
2015-03-10 12:00:00,29.46,29.52,29.45,29.48,350500.0,25.1344,25.1856,25.1258,25.1514,350500.0
2015-03-10 12:30:00,29.47,29.51,29.47,29.5,338000.0,25.1429,25.177,25.1429,25.1685,338000.0
2015-03-10 13:00:00,29.5,29.54,29.49,29.52,128500.0,25.1685,25.2026,25.16,25.1856,128500.0
2015-03-10 13:30:00,29.52,29.54,29.5,29.53,96500.0,25.1856,25.2026,25.1685,25.1941,96500.0
2015-03-10 14:00:00,29.53,29.54,29.47,29.48,164000.0,25.1941,25.2026,25.1429,25.1514,164000.0
2015-03-10 14:30:00,29.49,29.53,29.49,29.5,161500.0,25.16,25.1941,25.16,25.1685,161500.0
2015-03-10 15:00:00,29.5,29.53,29.49,29.5,200500.0,25.1685,25.1941,25.16,25.1685,200500.0
2015-03-10 15:30:00,29.5,29.51,29.43,29.44,484000.0,25.1685,25.177,25.1088,25.1173,484000.0
2015-03-11 09:30:00,29.52,29.52,29.43,29.5,175500.0,25.1856,25.1856,25.1088,25.1685,175500.0
2015-03-11 10:00:00,29.5,29.54,29.48,29.5,97500.0,25.1685,25.2026,25.1514,25.1685,97500.0
2015-03-11 10:30:00,29.5,29.5,29.41,29.44,204500.0,25.1685,25.1685,25.0917,25.1173,204500.0
2015-03-11 11:00:00,29.45,29.54,29.44,29.53,121000.0,25.1258,25.2026,25.1173,25.1941,121000.0
2015-03-11 11:30:00,29.54,29.54,29.49,29.52,82500.0,25.2026,25.2026,25.16,25.1856,82500.0
2015-03-11 12:00:00,29.52,29.55,29.5,29.52,98000.0,25.1856,25.2111,25.1685,25.1856,98000.0
2015-03-11 12:30:00,29.53,29.57,29.51,29.56,199500.0,25.1941,25.2282,25.177,25.2197,199500.0
2015-03-11 13:00:00,29.56,29.58,29.55,29.57,90000.0,25.2197,25.2367,25.2111,25.2282,90000.0
2015-03-11 13:30:00,29.57,29.57,29.5,29.53,108500.0,25.2282,25.2282,25.1685,25.1941,108500.0
2015-03-11 14:00:00,29.53,29.62,29.52,29.59,432500.0,25.1941,25.2709,25.1856,25.2453,432500.0
2015-03-11 14:30:00,29.6,29.67,29.59,29.67,303500.0,25.2538,25.3135,25.2453,25.3135,303500.0
2015-03-11 15:00:00,29.67,29.67,29.63,29.64,1051000.0,25.3135,25.3135,25.2794,25.2879,1051000.0
2015-03-11 15:30:00,29.64,29.66,29.59,29.66,887000.0,25.2879,25.305,25.2453,25.305,887000.0
2015-03-12 09:30:00,29.8,29.98,29.79,29.9,388500.0,25.4244,25.578,25.4159,25.5098,388500.0
2015-03-12 10:00:00,29.89,29.93,29.83,29.86,468500.0,25.5012,25.5354,25.45,25.4756,468500.0
2015-03-12 10:30:00,29.85,29.88,29.83,29.87,222500.0,25.4671,25.4927,25.45,25.4842,222500.0
2015-03-12 11:00:00,29.88,29.95,29.86,29.94,146000.0,25.4927,25.5524,25.4756,25.5439,146000.0
2015-03-12 11:30:00,29.94,29.95,29.9,29.9,152000.0,25.5439,25.5524,25.5098,25.5098,152000.0
2015-03-12 12:00:00,29.9,29.92,29.88,29.92,202000.0,25.5098,25.5268,25.4927,25.5268,202000.0
2015-03-12 12:30:00,29.92,29.93,29.89,29.91,86000.0,25.5268,25.5354,25.5012,25.5183,86000.0
2015-03-12 13:00:00,29.91,29.93,29.9,29.9,83500.0,25.5183,25.5354,25.5098,25.5098,83500.0
2015-03-12 13:30:00,29.9,29.93,29.88,29.92,96000.0,25.5098,25.5354,25.4927,25.5268,96000.0
2015-03-12 14:00:00,29.91,29.93,29.9,29.92,128000.0,25.5183,25.5354,25.5098,25.5268,128000.0
2015-03-12 14:30:00,29.93,29.96,29.9,29.95,155000.0,25.5354,25.5609,25.5098,25.5524,155000.0
2015-03-12 15:00:00,29.96,30.01,29.96,30.01,126000.0,25.5609,25.6036,25.5609,25.6036,126000.0
2015-03-12 15:30:00,30.0,30.03,29.99,30.0,478500.0,25.5951,25.6207,25.5865,25.5951,478500.0
2015-03-13 09:30:00,29.93,29.95,29.83,29.89,336000.0,25.5354,25.5524,25.45,25.5012,336000.0
2015-03-13 10:00:00,29.89,29.9,29.81,29.82,199500.0,25.5012,25.5098,25.433,25.4415,199500.0
2015-03-13 10:30:00,29.81,29.85,29.73,29.73,193500.0,25.433,25.4671,25.3647,25.3647,193500.0
2015-03-13 11:00:00,29.71,29.77,29.65,29.66,321000.0,25.3477,25.3988,25.2965,25.305,321000.0
2015-03-13 11:30:00,29.65,29.67,29.61,29.66,175000.0,25.2965,25.3135,25.2623,25.305,175000.0
2015-03-13 12:00:00,29.65,29.68,29.62,29.68,121000.0,25.2965,25.3221,25.2709,25.3221,121000.0
2015-03-13 12:30:00,29.67,29.76,29.67,29.76,1010500.0,25.3135,25.3903,25.3135,25.3903,1010500.0
2015-03-13 13:00:00,29.74,29.75,29.68,29.68,523000.0,25.3733,25.3818,25.3221,25.3221,523000.0
2015-03-13 13:30:00,29.68,29.75,29.68,29.73,139000.0,25.3221,25.3818,25.3221,25.3647,139000.0
2015-03-13 14:00:00,29.74,29.74,29.7,29.74,323500.0,25.3733,25.3733,25.3391,25.3733,323500.0
2015-03-13 14:30:00,29.74,29.75,29.7,29.74,327000.0,25.3733,25.3818,25.3391,25.3733,327000.0
2015-03-13 15:00:00,29.74,29.8,29.73,29.8,235500.0,25.3733,25.4244,25.3647,25.4244,235500.0
2015-03-13 15:30:00,29.8,29.87,29.77,29.81,1044500.0,25.4244,25.4842,25.3988,25.433,1044500.0
2015-03-16 09:30:00,29.94,30.08,29.92,30.07,402500.0,25.5439,25.6633,25.5268,25.6548,402500.0
2015-03-16 10:00:00,30.07,30.13,30.07,30.09,455000.0,25.6548,25.706,25.6548,25.6719,455000.0
2015-03-16 10:30:00,30.1,30.1,30.06,30.09,151500.0,25.6804,25.6804,25.6463,25.6719,151500.0
2015-03-16 11:00:00,30.09,30.14,30.09,30.12,99000.0,25.6719,25.7145,25.6719,25.6975,99000.0
2015-03-16 11:30:00,30.13,30.13,30.11,30.12,105000.0,25.706,25.706,25.6889,25.6975,105000.0
2015-03-16 12:00:00,30.13,30.13,30.08,30.09,587000.0,25.706,25.706,25.6633,25.6719,587000.0
2015-03-16 12:30:00,30.09,30.1,30.08,30.1,213500.0,25.6719,25.6804,25.6633,25.6804,213500.0
2015-03-16 13:00:00,30.1,30.12,30.07,30.1,118500.0,25.6804,25.6975,25.6548,25.6804,118500.0
2015-03-16 13:30:00,30.11,30.16,30.1,30.14,160000.0,25.6889,25.7316,25.6804,25.7145,160000.0
2015-03-16 14:00:00,30.15,30.16,30.14,30.15,320000.0,25.7231,25.7316,25.7145,25.7231,320000.0
2015-03-16 14:30:00,30.16,30.17,30.14,30.16,269000.0,25.7316,25.7401,25.7145,25.7316,269000.0
2015-03-16 15:00:00,30.17,30.18,30.15,30.16,349500.0,25.7401,25.7486,25.7231,25.7316,349500.0
2015-03-16 15:30:00,30.16,30.18,30.14,30.16,1207500.0,25.7316,25.7486,25.7145,25.7316,1207500.0
2015-03-17 09:30:00,30.07,30.13,30.04,30.09,243500.0,25.6548,25.706,25.6292,25.6719,243500.0
2015-03-17 10:00:00,30.09,30.14,30.07,30.12,96000.0,25.6719,25.7145,25.6548,25.6975,96000.0
2015-03-17 10:30:00,30.14,30.16,30.11,30.13,313000.0,25.7145,25.7316,25.6889,25.706,313000.0
2015-03-17 11:00:00,30.13,30.14,30.06,30.11,325000.0,25.706,25.7145,25.6463,25.6889,325000.0
2015-03-17 11:30:00,30.11,30.12,30.09,30.11,256000.0,25.6889,25.6975,25.6719,25.6889,256000.0
2015-03-17 12:00:00,30.11,30.13,30.08,30.12,181500.0,25.6889,25.706,25.6633,25.6975,181500.0
2015-03-17 12:30:00,30.11,30.15,30.11,30.15,88500.0,25.6889,25.7231,25.6889,25.7231,88500.0
2015-03-17 13:00:00,30.15,30.18,30.14,30.17,217000.0,25.7231,25.7486,25.7145,25.7401,217000.0
2015-03-17 13:30:00,30.17,30.19,30.15,30.19,254000.0,25.7401,25.7572,25.7231,25.7572,254000.0
2015-03-17 14:00:00,30.18,30.2,30.16,30.16,226000.0,25.7486,25.7657,25.7316,25.7316,226000.0
2015-03-17 14:30:00,30.16,30.19,30.15,30.19,189000.0,25.7316,25.7572,25.7231,25.7572,189000.0
2015-03-17 15:00:00,30.19,30.24,30.19,30.22,257000.0,25.7572,25.7998,25.7572,25.7828,257000.0
2015-03-17 15:30:00,30.23,30.24,30.17,30.22,642000.0,25.7913,25.7998,25.7401,25.7828,642000.0
2015-03-18 09:30:00,30.15,30.17,30.09,30.15,435500.0,25.7231,25.7401,25.6719,25.7231,435500.0
2015-03-18 10:00:00,30.14,30.21,30.14,30.19,165000.0,25.7145,25.7742,25.7145,25.7572,165000.0
2015-03-18 10:30:00,30.2,30.21,30.17,30.2,127000.0,25.7657,25.7742,25.7401,25.7657,127000.0
2015-03-18 11:00:00,30.2,30.21,30.15,30.16,332000.0,25.7657,25.7742,25.7231,25.7316,332000.0
2015-03-18 11:30:00,30.15,30.21,30.15,30.21,454000.0,25.7231,25.7742,25.7231,25.7742,454000.0
2015-03-18 12:00:00,30.21,30.22,30.17,30.18,290500.0,25.7742,25.7828,25.7401,25.7486,290500.0
2015-03-18 12:30:00,30.18,30.21,30.16,30.17,146000.0,25.7486,25.7742,25.7316,25.7401,146000.0
2015-03-18 13:00:00,30.17,30.18,30.14,30.15,147000.0,25.7401,25.7486,25.7145,25.7231,147000.0
2015-03-18 13:30:00,30.15,30.21,30.1,30.18,96000.0,25.7231,25.7742,25.6804,25.7486,96000.0
2015-03-18 14:00:00,30.21,30.48,30.21,30.47,600000.0,25.7742,26.0046,25.7742,25.9961,600000.0
2015-03-18 14:30:00,30.46,30.55,30.46,30.51,267500.0,25.9875,26.0643,25.9875,26.0302,267500.0
2015-03-18 15:00:00,30.52,30.66,30.51,30.59,313500.0,26.0387,26.1582,26.0302,26.0984,313500.0
2015-03-18 15:30:00,30.59,30.6,30.51,30.53,495000.0,26.0984,26.107,26.0302,26.0473,495000.0
2015-03-19 09:30:00,30.47,30.49,30.41,30.48,311500.0,25.9961,26.0131,25.9449,26.0046,311500.0
2015-03-19 10:00:00,30.47,30.51,30.46,30.49,104500.0,25.9961,26.0302,25.9875,26.0131,104500.0
2015-03-19 10:30:00,30.5,30.5,30.44,30.48,174000.0,26.0217,26.0217,25.9705,26.0046,174000.0
2015-03-19 11:00:00,30.48,30.48,30.43,30.43,102000.0,26.0046,26.0046,25.9619,25.9619,102000.0
2015-03-19 11:30:00,30.44,30.44,30.36,30.39,168500.0,25.9705,25.9705,25.9022,25.9278,168500.0
2015-03-19 12:00:00,30.38,30.4,30.36,30.39,86500.0,25.9193,25.9363,25.9022,25.9278,86500.0
2015-03-19 12:30:00,30.39,30.39,30.36,30.37,118500.0,25.9278,25.9278,25.9022,25.9107,118500.0
2015-03-19 13:00:00,30.37,30.45,30.37,30.45,99500.0,25.9107,25.979,25.9107,25.979,99500.0
2015-03-19 13:30:00,30.44,30.45,30.41,30.42,159000.0,25.9705,25.979,25.9449,25.9534,159000.0
2015-03-19 14:00:00,30.42,30.47,30.41,30.44,206500.0,25.9534,25.9961,25.9449,25.9705,206500.0
2015-03-19 14:30:00,30.45,30.47,30.43,30.47,267000.0,25.979,25.9961,25.9619,25.9961,267000.0
2015-03-19 15:00:00,30.47,30.48,30.45,30.46,122500.0,25.9961,26.0046,25.979,25.9875,122500.0
2015-03-19 15:30:00,30.46,30.48,30.44,30.44,251500.0,25.9875,26.0046,25.9705,25.9705,251500.0
2015-03-20 09:30:00,30.58,30.61,30.53,30.57,177000.0,26.0899,26.1155,26.0473,26.0814,177000.0
2015-03-20 10:00:00,30.57,30.61,30.56,30.6,109500.0,26.0814,26.1155,26.0729,26.107,109500.0
2015-03-20 10:30:00,30.6,30.66,30.6,30.65,357500.0,26.107,26.1582,26.107,26.1496,357500.0
2015-03-20 11:00:00,30.65,30.71,30.65,30.7,159000.0,26.1496,26.2008,26.1496,26.1923,159000.0
2015-03-20 11:30:00,30.7,30.72,30.7,30.72,97000.0,26.1923,26.2094,26.1923,26.2094,97000.0
2015-03-20 12:00:00,30.71,30.72,30.7,30.72,175000.0,26.2008,26.2094,26.1923,26.2094,175000.0
2015-03-20 12:30:00,30.72,30.76,30.72,30.75,105000.0,26.2094,26.2435,26.2094,26.235,105000.0
2015-03-20 13:00:00,30.75,30.77,30.74,30.75,198000.0,26.235,26.252,26.2264,26.235,198000.0
2015-03-20 13:30:00,30.75,30.76,30.75,30.76,295000.0,26.235,26.2435,26.235,26.2435,295000.0
2015-03-20 14:00:00,30.76,30.77,30.73,30.75,221500.0,26.2435,26.252,26.2179,26.235,221500.0
2015-03-20 14:30:00,30.75,30.77,30.74,30.75,118000.0,26.235,26.252,26.2264,26.235,118000.0
2015-03-20 15:00:00,30.76,30.76,30.71,30.74,127000.0,26.2435,26.2435,26.2008,26.2264,127000.0
2015-03-20 15:30:00,30.74,30.83,30.74,30.78,721500.0,26.2264,26.3032,26.2264,26.2605,721500.0
2015-03-23 09:30:00,30.79,30.84,30.78,30.79,276000.0,26.2691,26.3117,26.2605,26.2691,276000.0
2015-03-23 10:00:00,30.79,30.85,30.79,30.82,88000.0,26.2691,26.3203,26.2691,26.2947,88000.0
2015-03-23 10:30:00,30.81,30.84,30.8,30.83,108500.0,26.2861,26.3117,26.2776,26.3032,108500.0
2015-03-23 11:00:00,30.83,30.85,30.8,30.8,178000.0,26.3032,26.3203,26.2776,26.2776,178000.0
2015-03-23 11:30:00,30.81,30.82,30.79,30.81,128000.0,26.2861,26.2947,26.2691,26.2861,128000.0
2015-03-23 12:00:00,30.81,30.81,30.79,30.8,224500.0,26.2861,26.2861,26.2691,26.2776,224500.0
2015-03-23 12:30:00,30.8,30.84,30.8,30.81,219500.0,26.2776,26.3117,26.2776,26.2861,219500.0
2015-03-23 13:00:00,30.82,30.83,30.81,30.82,328000.0,26.2947,26.3032,26.2861,26.2947,328000.0
2015-03-23 13:30:00,30.81,30.83,30.81,30.82,253500.0,26.2861,26.3032,26.2861,26.2947,253500.0
2015-03-23 14:00:00,30.82,30.85,30.82,30.85,302500.0,26.2947,26.3203,26.2947,26.3203,302500.0
2015-03-23 14:30:00,30.84,30.84,30.82,30.82,664500.0,26.3117,26.3117,26.2947,26.2947,664500.0
2015-03-23 15:00:00,30.82,30.83,30.8,30.81,402000.0,26.2947,26.3032,26.2776,26.2861,402000.0
2015-03-23 15:30:00,30.81,30.82,30.74,30.75,589000.0,26.2861,26.2947,26.2264,26.235,589000.0
2015-03-24 09:30:00,30.74,30.75,30.63,30.69,190000.0,26.2264,26.235,26.1326,26.1838,190000.0
2015-03-24 10:00:00,30.7,30.75,30.68,30.7,741500.0,26.1923,26.235,26.1752,26.1923,741500.0
2015-03-24 10:30:00,30.7,30.7,30.67,30.7,122000.0,26.1923,26.1923,26.1667,26.1923,122000.0
2015-03-24 11:00:00,30.7,30.75,30.68,30.72,141500.0,26.1923,26.235,26.1752,26.2094,141500.0
2015-03-24 11:30:00,30.73,30.74,30.7,30.73,100000.0,26.2179,26.2264,26.1923,26.2179,100000.0
2015-03-24 12:00:00,30.71,30.73,30.7,30.7,80500.0,26.2008,26.2179,26.1923,26.1923,80500.0
2015-03-24 12:30:00,30.69,30.7,30.65,30.66,148500.0,26.1838,26.1923,26.1496,26.1582,148500.0
2015-03-24 13:00:00,30.65,30.67,30.61,30.61,98000.0,26.1496,26.1667,26.1155,26.1155,98000.0
2015-03-24 13:30:00,30.62,30.66,30.61,30.66,119000.0,26.124,26.1582,26.1155,26.1582,119000.0
2015-03-24 14:00:00,30.65,30.66,30.62,30.63,594500.0,26.1496,26.1582,26.124,26.1326,594500.0
2015-03-24 14:30:00,30.62,30.65,30.6,30.64,316500.0,26.124,26.1496,26.107,26.1411,316500.0
2015-03-24 15:00:00,30.64,30.69,30.63,30.63,751000.0,26.1411,26.1838,26.1326,26.1326,751000.0
2015-03-24 15:30:00,30.63,30.66,30.61,30.62,1467500.0,26.1326,26.1582,26.1155,26.124,1467500.0
2015-03-25 09:30:00,30.56,30.6,30.44,30.48,352500.0,26.1565,26.1907,26.0537,26.088,352500.0
2015-03-25 10:00:00,30.48,30.54,30.47,30.52,483500.0,26.088,26.1393,26.0794,26.1222,483500.0
2015-03-25 10:30:00,30.52,30.52,30.44,30.48,132500.0,26.1222,26.1222,26.0537,26.088,132500.0
2015-03-25 11:00:00,30.49,30.5,30.4,30.41,114500.0,26.0965,26.1051,26.0195,26.0281,114500.0
2015-03-25 11:30:00,30.41,30.41,30.26,30.27,237000.0,26.0281,26.0281,25.8997,25.9082,237000.0
2015-03-25 12:00:00,30.27,30.28,30.2,30.22,201000.0,25.9082,25.9168,25.8483,25.8654,201000.0
2015-03-25 12:30:00,30.21,30.22,30.16,30.22,328000.0,25.8569,25.8654,25.8141,25.8654,328000.0
2015-03-25 13:00:00,30.21,30.22,30.13,30.19,134500.0,25.8569,25.8654,25.7884,25.8398,134500.0
2015-03-25 13:30:00,30.19,30.21,30.16,30.19,191000.0,25.8398,25.8569,25.8141,25.8398,191000.0
2015-03-25 14:00:00,30.18,30.2,30.15,30.18,298500.0,25.8312,25.8483,25.8055,25.8312,298500.0
2015-03-25 14:30:00,30.18,30.18,30.15,30.16,287000.0,25.8312,25.8312,25.8055,25.8141,287000.0
2015-03-25 15:00:00,30.16,30.16,30.08,30.08,313500.0,25.8141,25.8141,25.7456,25.7456,313500.0
2015-03-25 15:30:00,30.08,30.09,30.01,30.01,947500.0,25.7456,25.7542,25.6857,25.6857,947500.0
2015-03-26 09:30:00,29.87,29.95,29.86,29.87,1942000.0,25.5659,25.6344,25.5573,25.5659,1942000.0
2015-03-26 10:00:00,29.88,29.9,29.78,29.83,1390000.0,25.5744,25.5916,25.4888,25.5316,1390000.0
2015-03-26 10:30:00,29.82,29.92,29.82,29.9,273000.0,25.5231,25.6087,25.5231,25.5916,273000.0
2015-03-26 11:00:00,29.91,29.91,29.84,29.88,90000.0,25.6001,25.6001,25.5402,25.5744,90000.0
2015-03-26 11:30:00,29.87,29.98,29.87,29.98,124500.0,25.5659,25.66,25.5659,25.66,124500.0
2015-03-26 12:00:00,29.98,29.98,29.91,29.91,119500.0,25.66,25.66,25.6001,25.6001,119500.0
2015-03-26 12:30:00,29.92,29.98,29.9,29.97,81500.0,25.6087,25.66,25.5916,25.6515,81500.0
2015-03-26 13:00:00,29.97,29.98,29.92,29.96,83500.0,25.6515,25.66,25.6087,25.6429,83500.0
2015-03-26 13:30:00,29.96,30.05,29.94,30.04,237500.0,25.6429,25.7199,25.6258,25.7114,237500.0
2015-03-26 14:00:00,30.04,30.04,29.98,29.98,205500.0,25.7114,25.7114,25.66,25.66,205500.0
2015-03-26 14:30:00,29.97,30.0,29.93,29.93,191500.0,25.6515,25.6771,25.6172,25.6172,191500.0
2015-03-26 15:00:00,29.93,29.95,29.92,29.94,270000.0,25.6172,25.6344,25.6087,25.6258,270000.0
2015-03-26 15:30:00,29.94,29.99,29.93,29.95,448000.0,25.6258,25.6686,25.6172,25.6344,448000.0
2015-03-27 09:30:00,29.94,30.01,29.94,30.01,200500.0,25.6258,25.6857,25.6258,25.6857,200500.0
2015-03-27 10:00:00,30.02,30.04,29.89,29.95,101500.0,25.6943,25.7114,25.583,25.6344,101500.0
2015-03-27 10:30:00,29.94,29.99,29.91,29.99,116000.0,25.6258,25.6686,25.6001,25.6686,116000.0
2015-03-27 11:00:00,29.99,30.01,29.94,29.94,223000.0,25.6686,25.6857,25.6258,25.6258,223000.0
2015-03-27 11:30:00,29.95,29.98,29.92,29.96,98500.0,25.6344,25.66,25.6087,25.6429,98500.0
2015-03-27 12:00:00,29.96,29.98,29.95,29.95,131000.0,25.6429,25.66,25.6344,25.6344,131000.0
2015-03-27 12:30:00,29.98,30.02,29.97,30.02,116000.0,25.66,25.6943,25.6515,25.6943,116000.0
2015-03-27 13:00:00,30.01,30.02,29.98,30.01,76500.0,25.6857,25.6943,25.66,25.6857,76500.0
2015-03-27 13:30:00,30.0,30.02,29.99,30.02,101500.0,25.6771,25.6943,25.6686,25.6943,101500.0
2015-03-27 14:00:00,30.02,30.04,30.0,30.02,416000.0,25.6943,25.7114,25.6771,25.6943,416000.0
2015-03-27 14:30:00,30.03,30.03,30.01,30.03,478000.0,25.7028,25.7028,25.6857,25.7028,478000.0
2015-03-27 15:00:00,30.04,30.06,30.03,30.04,253000.0,25.7114,25.7285,25.7028,25.7114,253000.0
2015-03-27 15:30:00,30.04,30.1,30.03,30.08,266500.0,25.7114,25.7627,25.7028,25.7456,266500.0
2015-03-30 09:30:00,30.26,30.39,30.25,30.38,294000.0,25.8997,26.011,25.8911,26.0024,294000.0
2015-03-30 10:00:00,30.39,30.42,30.34,30.36,254000.0,26.011,26.0366,25.9682,25.9853,254000.0
2015-03-30 10:30:00,30.36,30.39,30.34,30.39,220000.0,25.9853,26.011,25.9682,26.011,220000.0
2015-03-30 11:00:00,30.38,30.39,30.36,30.39,265000.0,26.0024,26.011,25.9853,26.011,265000.0
2015-03-30 11:30:00,30.38,30.39,30.37,30.39,225500.0,26.0024,26.011,25.9938,26.011,225500.0
2015-03-30 12:00:00,30.39,30.44,30.39,30.43,246500.0,26.011,26.0537,26.011,26.0452,246500.0
2015-03-30 12:30:00,30.43,30.48,30.42,30.47,350000.0,26.0452,26.088,26.0366,26.0794,350000.0
2015-03-30 13:00:00,30.47,30.51,30.47,30.51,328000.0,26.0794,26.1137,26.0794,26.1137,328000.0
2015-03-30 13:30:00,30.51,30.53,30.49,30.51,573500.0,26.1137,26.1308,26.0965,26.1137,573500.0
2015-03-30 14:00:00,30.51,30.54,30.51,30.52,747500.0,26.1137,26.1393,26.1137,26.1222,747500.0
2015-03-30 14:30:00,30.52,30.55,30.52,30.55,695000.0,26.1222,26.1479,26.1222,26.1479,695000.0
2015-03-30 15:00:00,30.55,30.55,30.5,30.51,842500.0,26.1479,26.1479,26.1051,26.1137,842500.0
2015-03-30 15:30:00,30.51,30.54,30.5,30.5,1460000.0,26.1137,26.1393,26.1051,26.1051,1460000.0
2015-03-31 09:30:00,30.39,30.42,30.32,30.42,1357500.0,26.011,26.0366,25.951,26.0366,1357500.0
2015-03-31 10:00:00,30.42,30.45,30.41,30.43,235500.0,26.0366,26.0623,26.0281,26.0452,235500.0
2015-03-31 10:30:00,30.43,30.45,30.42,30.43,197000.0,26.0452,26.0623,26.0366,26.0452,197000.0
2015-03-31 11:00:00,30.42,30.49,30.42,30.45,317000.0,26.0366,26.0965,26.0366,26.0623,317000.0
2015-03-31 11:30:00,30.44,30.44,30.38,30.38,277500.0,26.0537,26.0537,26.0024,26.0024,277500.0
2015-03-31 12:00:00,30.38,30.4,30.36,30.4,188000.0,26.0024,26.0195,25.9853,26.0195,188000.0
2015-03-31 12:30:00,30.39,30.43,30.39,30.43,138500.0,26.011,26.0452,26.011,26.0452,138500.0
2015-03-31 13:00:00,30.43,30.45,30.42,30.43,211500.0,26.0452,26.0623,26.0366,26.0452,211500.0
2015-03-31 13:30:00,30.43,30.47,30.41,30.42,397000.0,26.0452,26.0794,26.0281,26.0366,397000.0
2015-03-31 14:00:00,30.42,30.44,30.41,30.42,217500.0,26.0366,26.0537,26.0281,26.0366,217500.0
2015-03-31 14:30:00,30.42,30.44,30.4,30.44,230500.0,26.0366,26.0537,26.0195,26.0537,230500.0
2015-03-31 15:00:00,30.43,30.43,30.31,30.33,364500.0,26.0452,26.0452,25.9425,25.9596,364500.0
2015-03-31 15:30:00,30.33,30.43,30.3,30.4,793500.0,25.9596,26.0452,25.9339,26.0195,793500.0
2015-04-01 09:30:00,30.4,30.4,30.09,30.14,734000.0,26.0195,26.0195,25.7542,25.797,734000.0
2015-04-01 10:00:00,30.15,30.23,30.11,30.22,490000.0,25.8055,25.874,25.7713,25.8654,490000.0
2015-04-01 10:30:00,30.23,30.33,30.17,30.28,284500.0,25.874,25.9596,25.8227,25.9168,284500.0
2015-04-01 11:00:00,30.29,30.33,30.26,30.26,491500.0,25.9254,25.9596,25.8997,25.8997,491500.0
2015-04-01 11:30:00,30.26,30.29,30.21,30.22,424000.0,25.8997,25.9254,25.8569,25.8654,424000.0
2015-04-01 12:00:00,30.22,30.24,30.13,30.18,349000.0,25.8654,25.8826,25.7884,25.8312,349000.0
2015-04-01 12:30:00,30.17,30.21,30.15,30.19,337000.0,25.8227,25.8569,25.8055,25.8398,337000.0
2015-04-01 13:00:00,30.18,30.21,30.16,30.21,296000.0,25.8312,25.8569,25.8141,25.8569,296000.0
2015-04-01 13:30:00,30.22,30.28,30.21,30.25,269500.0,25.8654,25.9168,25.8569,25.8911,269500.0
2015-04-01 14:00:00,30.25,30.27,30.2,30.22,1043000.0,25.8911,25.9082,25.8483,25.8654,1043000.0
2015-04-01 14:30:00,30.22,30.23,30.17,30.21,489500.0,25.8654,25.874,25.8227,25.8569,489500.0
2015-04-01 15:00:00,30.22,30.22,30.17,30.21,1144500.0,25.8654,25.8654,25.8227,25.8569,1144500.0
2015-04-01 15:30:00,30.21,30.3,30.2,30.3,1132500.0,25.8569,25.9339,25.8483,25.9339,1132500.0
2015-04-02 09:30:00,30.29,30.51,30.27,30.49,340500.0,25.9254,26.1137,25.9082,26.0965,340500.0
2015-04-02 10:00:00,30.5,30.54,30.47,30.47,436500.0,26.1051,26.1393,26.0794,26.0794,436500.0
2015-04-02 10:30:00,30.48,30.5,30.45,30.46,208000.0,26.088,26.1051,26.0623,26.0709,208000.0
2015-04-02 11:00:00,30.46,30.49,30.45,30.45,288500.0,26.0709,26.0965,26.0623,26.0623,288500.0
2015-04-02 11:30:00,30.45,30.46,30.4,30.42,183000.0,26.0623,26.0709,26.0195,26.0366,183000.0
2015-04-02 12:00:00,30.41,30.42,30.36,30.4,109000.0,26.0281,26.0366,25.9853,26.0195,109000.0
2015-04-02 12:30:00,30.41,30.43,30.4,30.4,127500.0,26.0281,26.0452,26.0195,26.0195,127500.0
2015-04-02 13:00:00,30.4,30.44,30.38,30.42,131000.0,26.0195,26.0537,26.0024,26.0366,131000.0
2015-04-02 13:30:00,30.42,30.43,30.38,30.41,244500.0,26.0366,26.0452,26.0024,26.0281,244500.0
2015-04-02 14:00:00,30.4,30.44,30.39,30.41,236000.0,26.0195,26.0537,26.011,26.0281,236000.0
2015-04-02 14:30:00,30.41,30.42,30.35,30.37,255000.0,26.0281,26.0366,25.9767,25.9938,255000.0
2015-04-02 15:00:00,30.37,30.4,30.36,30.39,240500.0,25.9938,26.0195,25.9853,26.011,240500.0
2015-04-02 15:30:00,30.39,30.43,30.38,30.4,548500.0,26.011,26.0452,26.0024,26.0195,548500.0
2015-04-06 09:30:00,30.26,30.52,30.24,30.49,320000.0,25.8997,26.1222,25.8826,26.0965,320000.0
2015-04-06 10:00:00,30.51,30.57,30.47,30.57,340500.0,26.1137,26.165,26.0794,26.165,340500.0
2015-04-06 10:30:00,30.58,30.6,30.54,30.58,426500.0,26.1736,26.1907,26.1393,26.1736,426500.0
2015-04-06 11:00:00,30.57,30.6,30.56,30.58,393000.0,26.165,26.1907,26.1565,26.1736,393000.0
2015-04-06 11:30:00,30.57,30.61,30.57,30.6,431000.0,26.165,26.1993,26.165,26.1907,431000.0
2015-04-06 12:00:00,30.6,30.65,30.6,30.64,644000.0,26.1907,26.2335,26.1907,26.2249,644000.0
2015-04-06 12:30:00,30.64,30.65,30.63,30.64,386000.0,26.2249,26.2335,26.2164,26.2249,386000.0
2015-04-06 13:00:00,30.65,30.66,30.64,30.66,367000.0,26.2335,26.242,26.2249,26.242,367000.0
2015-04-06 13:30:00,30.66,30.67,30.64,30.67,689500.0,26.242,26.2506,26.2249,26.2506,689500.0
2015-04-06 14:00:00,30.67,30.69,30.65,30.66,302500.0,26.2506,26.2677,26.2335,26.242,302500.0
2015-04-06 14:30:00,30.67,30.68,30.66,30.66,300000.0,26.2506,26.2592,26.242,26.242,300000.0
2015-04-06 15:00:00,30.66,30.68,30.63,30.65,530500.0,26.242,26.2592,26.2164,26.2335,530500.0
2015-04-06 15:30:00,30.65,30.67,30.6,30.67,1250000.0,26.2335,26.2506,26.1907,26.2506,1250000.0
2015-04-07 09:30:00,30.64,30.68,30.59,30.61,285000.0,26.2249,26.2592,26.1821,26.1993,285000.0
2015-04-07 10:00:00,30.61,30.65,30.55,30.64,328500.0,26.1993,26.2335,26.1479,26.2249,328500.0
2015-04-07 10:30:00,30.64,30.67,30.62,30.63,318500.0,26.2249,26.2506,26.2078,26.2164,318500.0
2015-04-07 11:00:00,30.62,30.62,30.58,30.59,166500.0,26.2078,26.2078,26.1736,26.1821,166500.0
2015-04-07 11:30:00,30.6,30.6,30.58,30.6,60500.0,26.1907,26.1907,26.1736,26.1907,60500.0
2015-04-07 12:00:00,30.6,30.62,30.6,30.61,87500.0,26.1907,26.2078,26.1907,26.1993,87500.0
2015-04-07 12:30:00,30.61,30.62,30.58,30.6,73000.0,26.1993,26.2078,26.1736,26.1907,73000.0
2015-04-07 13:00:00,30.59,30.6,30.57,30.58,123500.0,26.1821,26.1907,26.165,26.1736,123500.0
2015-04-07 13:30:00,30.58,30.58,30.53,30.54,196000.0,26.1736,26.1736,26.1308,26.1393,196000.0
2015-04-07 14:00:00,30.54,30.56,30.53,30.55,717500.0,26.1393,26.1565,26.1308,26.1479,717500.0
2015-04-07 14:30:00,30.55,30.55,30.51,30.51,359000.0,26.1479,26.1479,26.1137,26.1137,359000.0
2015-04-07 15:00:00,30.51,30.51,30.45,30.46,318000.0,26.1137,26.1137,26.0623,26.0709,318000.0
2015-04-07 15:30:00,30.46,30.48,30.4,30.4,416000.0,26.0709,26.088,26.0195,26.0195,416000.0
2015-04-08 09:30:00,30.42,30.58,30.42,30.53,405500.0,26.0366,26.1736,26.0366,26.1308,405500.0
2015-04-08 10:00:00,30.54,30.55,30.47,30.48,317000.0,26.1393,26.1479,26.0794,26.088,317000.0
2015-04-08 10:30:00,30.48,30.48,30.35,30.45,367000.0,26.088,26.088,25.9767,26.0623,367000.0
2015-04-08 11:00:00,30.44,30.5,30.42,30.48,167500.0,26.0537,26.1051,26.0366,26.088,167500.0
2015-04-08 11:30:00,30.48,30.54,30.46,30.52,152500.0,26.088,26.1393,26.0709,26.1222,152500.0
2015-04-08 12:00:00,30.53,30.53,30.5,30.5,86000.0,26.1308,26.1308,26.1051,26.1051,86000.0
2015-04-08 12:30:00,30.5,30.53,30.49,30.52,109000.0,26.1051,26.1308,26.0965,26.1222,109000.0
2015-04-08 13:00:00,30.52,30.52,30.49,30.52,91000.0,26.1222,26.1222,26.0965,26.1222,91000.0
2015-04-08 13:30:00,30.51,30.53,30.49,30.52,621500.0,26.1137,26.1308,26.0965,26.1222,621500.0
2015-04-08 14:00:00,30.52,30.6,30.43,30.55,717000.0,26.1222,26.1907,26.0452,26.1479,717000.0
2015-04-08 14:30:00,30.55,30.55,30.49,30.51,366000.0,26.1479,26.1479,26.0965,26.1137,366000.0
2015-04-08 15:00:00,30.52,30.54,30.51,30.53,204000.0,26.1222,26.1393,26.1137,26.1308,204000.0
2015-04-08 15:30:00,30.53,30.56,30.51,30.56,363000.0,26.1308,26.1565,26.1137,26.1565,363000.0
2015-04-09 09:30:00,30.54,30.65,30.49,30.51,348500.0,26.1393,26.2335,26.0965,26.1137,348500.0
2015-04-09 10:00:00,30.52,30.55,30.48,30.55,173000.0,26.1222,26.1479,26.088,26.1479,173000.0
2015-04-09 10:30:00,30.54,30.54,30.41,30.45,132000.0,26.1393,26.1393,26.0281,26.0623,132000.0
2015-04-09 11:00:00,30.44,30.44,30.37,30.4,295500.0,26.0537,26.0537,25.9938,26.0195,295500.0
2015-04-09 11:30:00,30.4,30.47,30.4,30.45,152000.0,26.0195,26.0794,26.0195,26.0623,152000.0
2015-04-09 12:00:00,30.45,30.52,30.44,30.52,365000.0,26.0623,26.1222,26.0537,26.1222,365000.0
2015-04-09 12:30:00,30.51,30.53,30.49,30.53,151500.0,26.1137,26.1308,26.0965,26.1308,151500.0
2015-04-09 13:00:00,30.53,30.54,30.5,30.51,239500.0,26.1308,26.1393,26.1051,26.1137,239500.0
2015-04-09 13:30:00,30.51,30.51,30.47,30.48,225000.0,26.1137,26.1137,26.0794,26.088,225000.0
2015-04-09 14:00:00,30.48,30.49,30.45,30.46,160500.0,26.088,26.0965,26.0623,26.0709,160500.0
2015-04-09 14:30:00,30.46,30.48,30.45,30.48,170500.0,26.0709,26.088,26.0623,26.088,170500.0
2015-04-09 15:00:00,30.48,30.55,30.48,30.53,343000.0,26.088,26.1479,26.088,26.1308,343000.0
2015-04-09 15:30:00,30.54,30.56,30.5,30.56,600500.0,26.1393,26.1565,26.1051,26.1565,600500.0
2015-04-10 09:30:00,30.62,30.65,30.57,30.58,334000.0,26.2078,26.2335,26.165,26.1736,334000.0
2015-04-10 10:00:00,30.58,30.61,30.56,30.6,878500.0,26.1736,26.1993,26.1565,26.1907,878500.0
2015-04-10 10:30:00,30.61,30.67,30.61,30.66,661000.0,26.1993,26.2506,26.1993,26.242,661000.0
2015-04-10 11:00:00,30.65,30.68,30.65,30.67,445000.0,26.2335,26.2592,26.2335,26.2506,445000.0
2015-04-10 11:30:00,30.68,30.68,30.65,30.65,1537000.0,26.2592,26.2592,26.2335,26.2335,1537000.0
2015-04-10 12:00:00,30.65,30.66,30.64,30.64,392000.0,26.2335,26.242,26.2249,26.2249,392000.0
2015-04-10 12:30:00,30.64,30.65,30.62,30.63,335500.0,26.2249,26.2335,26.2078,26.2164,335500.0
2015-04-10 13:00:00,30.63,30.64,30.61,30.62,226000.0,26.2164,26.2249,26.1993,26.2078,226000.0
2015-04-10 13:30:00,30.62,30.62,30.61,30.61,134500.0,26.2078,26.2078,26.1993,26.1993,134500.0
2015-04-10 14:00:00,30.61,30.62,30.59,30.6,181500.0,26.1993,26.2078,26.1821,26.1907,181500.0
2015-04-10 14:30:00,30.59,30.62,30.59,30.6,208500.0,26.1821,26.2078,26.1821,26.1907,208500.0
2015-04-10 15:00:00,30.6,30.61,30.57,30.58,549500.0,26.1907,26.1993,26.165,26.1736,549500.0
2015-04-10 15:30:00,30.58,30.63,30.58,30.63,261000.0,26.1736,26.2164,26.1736,26.2164,261000.0
2015-04-13 09:30:00,30.62,30.66,30.6,30.66,247000.0,26.2078,26.242,26.1907,26.242,247000.0
2015-04-13 10:00:00,30.66,30.69,30.64,30.69,138500.0,26.242,26.2677,26.2249,26.2677,138500.0
2015-04-13 10:30:00,30.69,30.7,30.64,30.64,99000.0,26.2677,26.2763,26.2249,26.2249,99000.0
2015-04-13 11:00:00,30.65,30.68,30.65,30.66,99500.0,26.2335,26.2592,26.2335,26.242,99500.0
2015-04-13 11:30:00,30.66,30.69,30.66,30.67,125000.0,26.242,26.2677,26.242,26.2506,125000.0
2015-04-13 12:00:00,30.67,30.67,30.63,30.64,125000.0,26.2506,26.2506,26.2164,26.2249,125000.0
2015-04-13 12:30:00,30.64,30.65,30.63,30.65,117000.0,26.2249,26.2335,26.2164,26.2335,117000.0
2015-04-13 13:00:00,30.65,30.65,30.58,30.58,141000.0,26.2335,26.2335,26.1736,26.1736,141000.0
2015-04-13 13:30:00,30.58,30.59,30.55,30.59,122000.0,26.1736,26.1821,26.1479,26.1821,122000.0
2015-04-13 14:00:00,30.59,30.59,30.57,30.58,97000.0,26.1821,26.1821,26.165,26.1736,97000.0
2015-04-13 14:30:00,30.58,30.6,30.55,30.57,243000.0,26.1736,26.1907,26.1479,26.165,243000.0
2015-04-13 15:00:00,30.56,30.58,30.52,30.53,270500.0,26.1565,26.1736,26.1222,26.1308,270500.0
2015-04-13 15:30:00,30.53,30.56,30.52,30.52,744000.0,26.1308,26.1565,26.1222,26.1222,744000.0
2015-04-14 09:30:00,30.54,30.6,30.42,30.43,299000.0,26.1393,26.1907,26.0366,26.0452,299000.0
2015-04-14 10:00:00,30.42,30.43,30.32,30.38,184000.0,26.0366,26.0452,25.951,26.0024,184000.0
2015-04-14 10:30:00,30.38,30.42,30.34,30.4,169500.0,26.0024,26.0366,25.9682,26.0195,169500.0
2015-04-14 11:00:00,30.4,30.52,30.38,30.49,153500.0,26.0195,26.1222,26.0024,26.0965,153500.0
2015-04-14 11:30:00,30.49,30.51,30.49,30.51,84000.0,26.0965,26.1137,26.0965,26.1137,84000.0
2015-04-14 12:00:00,30.51,30.53,30.51,30.52,120500.0,26.1137,26.1308,26.1137,26.1222,120500.0
2015-04-14 12:30:00,30.53,30.57,30.52,30.53,113000.0,26.1308,26.165,26.1222,26.1308,113000.0
2015-04-14 13:00:00,30.53,30.53,30.51,30.53,53500.0,26.1308,26.1308,26.1137,26.1308,53500.0
2015-04-14 13:30:00,30.53,30.54,30.51,30.52,79500.0,26.1308,26.1393,26.1137,26.1222,79500.0
2015-04-14 14:00:00,30.52,30.53,30.51,30.53,113500.0,26.1222,26.1308,26.1137,26.1308,113500.0
2015-04-14 14:30:00,30.53,30.53,30.49,30.52,147500.0,26.1308,26.1308,26.0965,26.1222,147500.0
2015-04-14 15:00:00,30.52,30.55,30.52,30.52,386000.0,26.1222,26.1479,26.1222,26.1222,386000.0
2015-04-14 15:30:00,30.53,30.56,30.52,30.55,1238000.0,26.1308,26.1565,26.1222,26.1479,1238000.0
2015-04-15 09:30:00,30.66,30.72,30.62,30.69,219500.0,26.242,26.2934,26.2078,26.2677,219500.0
2015-04-15 10:00:00,30.69,30.72,30.66,30.69,102500.0,26.2677,26.2934,26.242,26.2677,102500.0
2015-04-15 10:30:00,30.69,30.74,30.69,30.73,274000.0,26.2677,26.3105,26.2677,26.302,274000.0
2015-04-15 11:00:00,30.73,30.73,30.7,30.72,211000.0,26.302,26.302,26.2763,26.2934,211000.0
2015-04-15 11:30:00,30.71,30.73,30.69,30.73,135500.0,26.2848,26.302,26.2677,26.302,135500.0
2015-04-15 12:00:00,30.73,30.74,30.72,30.72,153000.0,26.302,26.3105,26.2934,26.2934,153000.0
2015-04-15 12:30:00,30.71,30.75,30.7,30.75,123000.0,26.2848,26.3191,26.2763,26.3191,123000.0
2015-04-15 13:00:00,30.75,30.8,30.75,30.8,154500.0,26.3191,26.3619,26.3191,26.3619,154500.0
2015-04-15 13:30:00,30.8,30.8,30.77,30.77,172500.0,26.3619,26.3619,26.3362,26.3362,172500.0
2015-04-15 14:00:00,30.78,30.79,30.76,30.77,193000.0,26.3448,26.3533,26.3276,26.3362,193000.0
2015-04-15 14:30:00,30.77,30.77,30.75,30.76,186500.0,26.3362,26.3362,26.3191,26.3276,186500.0
2015-04-15 15:00:00,30.76,30.77,30.74,30.76,140500.0,26.3276,26.3362,26.3105,26.3276,140500.0
2015-04-15 15:30:00,30.76,30.76,30.68,30.68,271500.0,26.3276,26.3276,26.2592,26.2592,271500.0
2015-04-16 09:30:00,30.64,30.65,30.51,30.54,411000.0,26.2249,26.2335,26.1137,26.1393,411000.0
2015-04-16 10:00:00,30.53,30.58,30.53,30.54,181500.0,26.1308,26.1736,26.1308,26.1393,181500.0
2015-04-16 10:30:00,30.53,30.6,30.51,30.58,191500.0,26.1308,26.1907,26.1137,26.1736,191500.0
2015-04-16 11:00:00,30.58,30.62,30.57,30.61,215500.0,26.1736,26.2078,26.165,26.1993,215500.0
2015-04-16 11:30:00,30.61,30.61,30.57,30.58,332000.0,26.1993,26.1993,26.165,26.1736,332000.0
2015-04-16 12:00:00,30.58,30.61,30.57,30.6,1105500.0,26.1736,26.1993,26.165,26.1907,1105500.0
2015-04-16 12:30:00,30.6,30.61,30.58,30.61,708500.0,26.1907,26.1993,26.1736,26.1993,708500.0
2015-04-16 13:00:00,30.61,30.62,30.6,30.62,746500.0,26.1993,26.2078,26.1907,26.2078,746500.0
2015-04-16 13:30:00,30.61,30.69,30.61,30.68,209500.0,26.1993,26.2677,26.1993,26.2592,209500.0
2015-04-16 14:00:00,30.68,30.68,30.66,30.67,380000.0,26.2592,26.2592,26.242,26.2506,380000.0
2015-04-16 14:30:00,30.67,30.68,30.64,30.64,1265000.0,26.2506,26.2592,26.2249,26.2249,1265000.0
2015-04-16 15:00:00,30.64,30.65,30.59,30.59,909000.0,26.2249,26.2335,26.1821,26.1821,909000.0
2015-04-16 15:30:00,30.59,30.62,30.59,30.6,405000.0,26.1821,26.2078,26.1821,26.1907,405000.0
2015-04-17 09:30:00,30.38,30.42,30.27,30.3,791500.0,26.0024,26.0366,25.9082,25.9339,791500.0
2015-04-17 10:00:00,30.28,30.3,30.18,30.21,364000.0,25.9168,25.9339,25.8312,25.8569,364000.0
2015-04-17 10:30:00,30.21,30.26,30.19,30.19,134500.0,25.8569,25.8997,25.8398,25.8398,134500.0
2015-04-17 11:00:00,30.19,30.26,30.14,30.26,442000.0,25.8398,25.8997,25.797,25.8997,442000.0
2015-04-17 11:30:00,30.26,30.27,30.21,30.24,395500.0,25.8997,25.9082,25.8569,25.8826,395500.0
2015-04-17 12:00:00,30.23,30.27,30.22,30.22,705500.0,25.874,25.9082,25.8654,25.8654,705500.0
2015-04-17 12:30:00,30.22,30.26,30.21,30.25,177500.0,25.8654,25.8997,25.8569,25.8911,177500.0
2015-04-17 13:00:00,30.26,30.28,30.25,30.26,139500.0,25.8997,25.9168,25.8911,25.8997,139500.0
2015-04-17 13:30:00,30.26,30.26,30.18,30.19,298500.0,25.8997,25.8997,25.8312,25.8398,298500.0
2015-04-17 14:00:00,30.19,30.2,30.14,30.17,560500.0,25.8398,25.8483,25.797,25.8227,560500.0
2015-04-17 14:30:00,30.16,30.18,30.13,30.16,245000.0,25.8141,25.8312,25.7884,25.8141,245000.0
2015-04-17 15:00:00,30.16,30.2,30.16,30.19,239500.0,25.8141,25.8483,25.8141,25.8398,239500.0
2015-04-17 15:30:00,30.2,30.27,30.2,30.24,359500.0,25.8483,25.9082,25.8483,25.8826,359500.0
2015-04-20 09:30:00,30.43,30.51,30.4,30.47,620500.0,26.0452,26.1137,26.0195,26.0794,620500.0
2015-04-20 10:00:00,30.49,30.49,30.4,30.43,436500.0,26.0965,26.0965,26.0195,26.0452,436500.0
2015-04-20 10:30:00,30.43,30.5,30.42,30.49,512500.0,26.0452,26.1051,26.0366,26.0965,512500.0
2015-04-20 11:00:00,30.49,30.55,30.49,30.52,239000.0,26.0965,26.1479,26.0965,26.1222,239000.0
2015-04-20 11:30:00,30.52,30.54,30.51,30.53,138500.0,26.1222,26.1393,26.1137,26.1308,138500.0
2015-04-20 12:00:00,30.53,30.55,30.51,30.54,137000.0,26.1308,26.1479,26.1137,26.1393,137000.0
2015-04-20 12:30:00,30.53,30.54,30.51,30.52,94500.0,26.1308,26.1393,26.1137,26.1222,94500.0
2015-04-20 13:00:00,30.53,30.53,30.5,30.51,197000.0,26.1308,26.1308,26.1051,26.1137,197000.0
2015-04-20 13:30:00,30.51,30.51,30.49,30.49,171500.0,26.1137,26.1137,26.0965,26.0965,171500.0
2015-04-20 14:00:00,30.49,30.52,30.48,30.5,180500.0,26.0965,26.1222,26.088,26.1051,180500.0
2015-04-20 14:30:00,30.5,30.51,30.48,30.5,235500.0,26.1051,26.1137,26.088,26.1051,235500.0
2015-04-20 15:00:00,30.5,30.53,30.49,30.51,244000.0,26.1051,26.1308,26.0965,26.1137,244000.0
2015-04-20 15:30:00,30.5,30.52,30.49,30.5,358000.0,26.1051,26.1222,26.0965,26.1051,358000.0
2015-04-21 09:30:00,30.61,30.65,30.51,30.51,390500.0,26.1993,26.2335,26.1137,26.1137,390500.0
2015-04-21 10:00:00,30.52,30.55,30.49,30.53,219000.0,26.1222,26.1479,26.0965,26.1308,219000.0
2015-04-21 10:30:00,30.52,30.56,30.51,30.55,197000.0,26.1222,26.1565,26.1137,26.1479,197000.0
2015-04-21 11:00:00,30.55,30.59,30.54,30.55,297000.0,26.1479,26.1821,26.1393,26.1479,297000.0
2015-04-21 11:30:00,30.54,30.57,30.48,30.49,196000.0,26.1393,26.165,26.088,26.0965,196000.0
2015-04-21 12:00:00,30.49,30.53,30.48,30.52,111000.0,26.0965,26.1308,26.088,26.1222,111000.0
2015-04-21 12:30:00,30.52,30.53,30.5,30.51,81500.0,26.1222,26.1308,26.1051,26.1137,81500.0
2015-04-21 13:00:00,30.51,30.54,30.51,30.53,101500.0,26.1137,26.1393,26.1137,26.1308,101500.0
2015-04-21 13:30:00,30.53,30.54,30.49,30.5,219500.0,26.1308,26.1393,26.0965,26.1051,219500.0
2015-04-21 14:00:00,30.49,30.54,30.47,30.53,202000.0,26.0965,26.1393,26.0794,26.1308,202000.0
2015-04-21 14:30:00,30.54,30.54,30.52,30.54,173000.0,26.1393,26.1393,26.1222,26.1393,173000.0
2015-04-21 15:00:00,30.54,30.54,30.5,30.51,191500.0,26.1393,26.1393,26.1051,26.1137,191500.0
2015-04-21 15:30:00,30.51,30.52,30.49,30.5,295500.0,26.1137,26.1222,26.0965,26.1051,295500.0
2015-04-22 09:30:00,30.53,30.53,30.39,30.41,204000.0,26.1308,26.1308,26.011,26.0281,204000.0
2015-04-22 10:00:00,30.41,30.44,30.34,30.39,253500.0,26.0281,26.0537,25.9682,26.011,253500.0
2015-04-22 10:30:00,30.4,30.52,30.37,30.5,159500.0,26.0195,26.1222,25.9938,26.1051,159500.0
2015-04-22 11:00:00,30.51,30.53,30.48,30.5,286500.0,26.1137,26.1308,26.088,26.1051,286500.0
2015-04-22 11:30:00,30.5,30.52,30.48,30.51,116000.0,26.1051,26.1222,26.088,26.1137,116000.0
2015-04-22 12:00:00,30.51,30.52,30.47,30.49,182500.0,26.1137,26.1222,26.0794,26.0965,182500.0
2015-04-22 12:30:00,30.49,30.53,30.48,30.52,153000.0,26.0965,26.1308,26.088,26.1222,153000.0
2015-04-22 13:00:00,30.53,30.53,30.51,30.51,117500.0,26.1308,26.1308,26.1137,26.1137,117500.0
2015-04-22 13:30:00,30.51,30.55,30.51,30.54,163500.0,26.1137,26.1479,26.1137,26.1393,163500.0
2015-04-22 14:00:00,30.54,30.57,30.53,30.56,149000.0,26.1393,26.165,26.1308,26.1565,149000.0
2015-04-22 14:30:00,30.56,30.58,30.55,30.55,171000.0,26.1565,26.1736,26.1479,26.1479,171000.0
2015-04-22 15:00:00,30.55,30.6,30.55,30.59,238500.0,26.1479,26.1907,26.1479,26.1821,238500.0
2015-04-22 15:30:00,30.6,30.6,30.55,30.59,298500.0,26.1907,26.1907,26.1479,26.1821,298500.0
2015-04-23 09:30:00,30.57,30.67,30.55,30.67,279500.0,26.165,26.2506,26.1479,26.2506,279500.0
2015-04-23 10:00:00,30.67,30.68,30.57,30.6,194000.0,26.2506,26.2592,26.165,26.1907,194000.0
2015-04-23 10:30:00,30.6,30.63,30.59,30.61,120500.0,26.1907,26.2164,26.1821,26.1993,120500.0
2015-04-23 11:00:00,30.6,30.64,30.6,30.62,128000.0,26.1907,26.2249,26.1907,26.2078,128000.0
2015-04-23 11:30:00,30.62,30.72,30.61,30.7,234000.0,26.2078,26.2934,26.1993,26.2763,234000.0
2015-04-23 12:00:00,30.7,30.74,30.69,30.73,158000.0,26.2763,26.3105,26.2677,26.302,158000.0
2015-04-23 12:30:00,30.73,30.77,30.73,30.77,236000.0,26.302,26.3362,26.302,26.3362,236000.0
2015-04-23 13:00:00,30.77,30.78,30.76,30.78,139500.0,26.3362,26.3448,26.3276,26.3448,139500.0
2015-04-23 13:30:00,30.77,30.78,30.76,30.78,118000.0,26.3362,26.3448,26.3276,26.3448,118000.0
2015-04-23 14:00:00,30.78,30.8,30.77,30.77,754500.0,26.3448,26.3619,26.3362,26.3362,754500.0
2015-04-23 14:30:00,30.77,30.78,30.76,30.76,214500.0,26.3362,26.3448,26.3276,26.3276,214500.0
2015-04-23 15:00:00,30.77,30.81,30.76,30.79,221000.0,26.3362,26.3704,26.3276,26.3533,221000.0
2015-04-23 15:30:00,30.79,30.79,30.73,30.75,374000.0,26.3533,26.3533,26.302,26.3191,374000.0
2015-04-24 09:30:00,30.79,30.79,30.63,30.67,305500.0,26.3533,26.3533,26.2164,26.2506,305500.0
2015-04-24 10:00:00,30.67,30.67,30.6,30.65,115000.0,26.2506,26.2506,26.1907,26.2335,115000.0
2015-04-24 10:30:00,30.65,30.67,30.65,30.67,187000.0,26.2335,26.2506,26.2335,26.2506,187000.0
2015-04-24 11:00:00,30.66,30.68,30.66,30.67,134500.0,26.242,26.2592,26.242,26.2506,134500.0
2015-04-24 11:30:00,30.67,30.68,30.65,30.65,196000.0,26.2506,26.2592,26.2335,26.2335,196000.0
2015-04-24 12:00:00,30.66,30.66,30.64,30.64,138500.0,26.242,26.242,26.2249,26.2249,138500.0
2015-04-24 12:30:00,30.64,30.65,30.61,30.63,171500.0,26.2249,26.2335,26.1993,26.2164,171500.0
2015-04-24 13:00:00,30.62,30.64,30.61,30.63,174000.0,26.2078,26.2249,26.1993,26.2164,174000.0
2015-04-24 13:30:00,30.63,30.66,30.62,30.65,159500.0,26.2164,26.242,26.2078,26.2335,159500.0
2015-04-24 14:00:00,30.65,30.66,30.63,30.64,197500.0,26.2335,26.242,26.2164,26.2249,197500.0
2015-04-24 14:30:00,30.64,30.65,30.61,30.61,204500.0,26.2249,26.2335,26.1993,26.1993,204500.0
2015-04-24 15:00:00,30.61,30.62,30.59,30.6,213500.0,26.1993,26.2078,26.1821,26.1907,213500.0
2015-04-24 15:30:00,30.6,30.62,30.59,30.61,290500.0,26.1907,26.2078,26.1821,26.1993,290500.0
2015-04-27 09:30:00,30.69,30.71,30.59,30.71,526000.0,26.2677,26.2848,26.1821,26.2848,526000.0
2015-04-27 10:00:00,30.7,30.72,30.67,30.68,317500.0,26.2763,26.2934,26.2506,26.2592,317500.0
2015-04-27 10:30:00,30.68,30.7,30.55,30.56,272000.0,26.2592,26.2763,26.1479,26.1565,272000.0
2015-04-27 11:00:00,30.56,30.61,30.54,30.59,276500.0,26.1565,26.1993,26.1393,26.1821,276500.0
2015-04-27 11:30:00,30.58,30.61,30.52,30.53,213000.0,26.1736,26.1993,26.1222,26.1308,213000.0
2015-04-27 12:00:00,30.53,30.54,30.41,30.43,293000.0,26.1308,26.1393,26.0281,26.0452,293000.0
2015-04-27 12:30:00,30.43,30.45,30.38,30.39,298000.0,26.0452,26.0623,26.0024,26.011,298000.0
2015-04-27 13:00:00,30.39,30.41,30.33,30.38,422000.0,26.011,26.0281,25.9596,26.0024,422000.0
2015-04-27 13:30:00,30.38,30.42,30.38,30.39,113500.0,26.0024,26.0366,26.0024,26.011,113500.0
2015-04-27 14:00:00,30.4,30.42,30.36,30.41,133500.0,26.0195,26.0366,25.9853,26.0281,133500.0
2015-04-27 14:30:00,30.41,30.41,30.37,30.41,153000.0,26.0281,26.0281,25.9938,26.0281,153000.0
2015-04-27 15:00:00,30.41,30.42,30.35,30.36,257500.0,26.0281,26.0366,25.9767,25.9853,257500.0
2015-04-27 15:30:00,30.36,30.38,30.33,30.36,421500.0,25.9853,26.0024,25.9596,25.9853,421500.0
2015-04-28 09:30:00,30.35,30.38,30.32,30.33,420000.0,25.9767,26.0024,25.951,25.9596,420000.0
2015-04-28 10:00:00,30.34,30.34,30.15,30.24,593000.0,25.9682,25.9682,25.8055,25.8826,593000.0
2015-04-28 10:30:00,30.24,30.39,30.24,30.36,227000.0,25.8826,26.011,25.8826,25.9853,227000.0
2015-04-28 11:00:00,30.37,30.47,30.37,30.44,155500.0,25.9938,26.0794,25.9938,26.0537,155500.0
2015-04-28 11:30:00,30.44,30.49,30.42,30.45,256000.0,26.0537,26.0965,26.0366,26.0623,256000.0
2015-04-28 12:00:00,30.45,30.48,30.42,30.46,196500.0,26.0623,26.088,26.0366,26.0709,196500.0
2015-04-28 12:30:00,30.46,30.5,30.44,30.47,82500.0,26.0709,26.1051,26.0537,26.0794,82500.0
2015-04-28 13:00:00,30.46,30.49,30.46,30.47,149500.0,26.0709,26.0965,26.0709,26.0794,149500.0
2015-04-28 13:30:00,30.47,30.49,30.46,30.49,996000.0,26.0794,26.0965,26.0709,26.0965,996000.0
2015-04-28 14:00:00,30.48,30.48,30.42,30.44,140500.0,26.088,26.088,26.0366,26.0537,140500.0
2015-04-28 14:30:00,30.44,30.48,30.42,30.46,185500.0,26.0537,26.088,26.0366,26.0709,185500.0
2015-04-28 15:00:00,30.46,30.49,30.46,30.47,222000.0,26.0709,26.0965,26.0709,26.0794,222000.0
2015-04-28 15:30:00,30.47,30.49,30.43,30.49,455500.0,26.0794,26.0965,26.0452,26.0965,455500.0
2015-04-29 09:30:00,30.32,30.41,30.3,30.31,836000.0,25.951,26.0281,25.9339,25.9425,836000.0
2015-04-29 10:00:00,30.32,30.32,30.23,30.27,163500.0,25.951,25.951,25.874,25.9082,163500.0
2015-04-29 10:30:00,30.25,30.32,30.25,30.32,263500.0,25.8911,25.951,25.8911,25.951,263500.0
2015-04-29 11:00:00,30.31,30.36,30.31,30.32,348000.0,25.9425,25.9853,25.9425,25.951,348000.0
2015-04-29 11:30:00,30.33,30.33,30.29,30.32,271000.0,25.9596,25.9596,25.9254,25.951,271000.0
2015-04-29 12:00:00,30.32,30.32,30.22,30.23,276500.0,25.951,25.951,25.8654,25.874,276500.0
2015-04-29 12:30:00,30.22,30.25,30.2,30.25,338000.0,25.8654,25.8911,25.8483,25.8911,338000.0
2015-04-29 13:00:00,30.24,30.25,30.2,30.22,193500.0,25.8826,25.8911,25.8483,25.8654,193500.0
2015-04-29 13:30:00,30.22,30.32,30.22,30.29,241500.0,25.8654,25.951,25.8654,25.9254,241500.0
2015-04-29 14:00:00,30.29,30.36,30.26,30.36,332500.0,25.9254,25.9853,25.8997,25.9853,332500.0
2015-04-29 14:30:00,30.36,30.4,30.33,30.34,389000.0,25.9853,26.0195,25.9596,25.9682,389000.0
2015-04-29 15:00:00,30.34,30.36,30.28,30.31,176500.0,25.9682,25.9853,25.9168,25.9425,176500.0
2015-04-29 15:30:00,30.33,30.35,30.29,30.3,428500.0,25.9596,25.9767,25.9254,25.9339,428500.0
2015-04-30 09:30:00,30.22,30.25,30.07,30.07,359000.0,25.8654,25.8911,25.7371,25.7371,359000.0
2015-04-30 10:00:00,30.06,30.08,30.0,30.03,264000.0,25.7285,25.7456,25.6771,25.7028,264000.0
2015-04-30 10:30:00,30.03,30.1,30.02,30.08,199500.0,25.7028,25.7627,25.6943,25.7456,199500.0
2015-04-30 11:00:00,30.08,30.21,30.08,30.19,413000.0,25.7456,25.8569,25.7456,25.8398,413000.0
2015-04-30 11:30:00,30.2,30.23,30.14,30.14,141500.0,25.8483,25.874,25.797,25.797,141500.0
2015-04-30 12:00:00,30.14,30.17,30.13,30.14,204500.0,25.797,25.8227,25.7884,25.797,204500.0
2015-04-30 12:30:00,30.14,30.16,30.11,30.15,127500.0,25.797,25.8141,25.7713,25.8055,127500.0
2015-04-30 13:00:00,30.15,30.19,30.14,30.17,165500.0,25.8055,25.8398,25.797,25.8227,165500.0
2015-04-30 13:30:00,30.17,30.18,30.12,30.15,172000.0,25.8227,25.8312,25.7799,25.8055,172000.0
2015-04-30 14:00:00,30.13,30.14,30.04,30.04,362500.0,25.7884,25.797,25.7114,25.7114,362500.0
2015-04-30 14:30:00,30.04,30.05,29.95,29.95,624000.0,25.7114,25.7199,25.6344,25.6344,624000.0
2015-04-30 15:00:00,29.94,29.96,29.86,29.91,682000.0,25.6258,25.6429,25.5573,25.6001,682000.0
2015-04-30 15:30:00,29.91,29.98,29.9,29.95,674000.0,25.6001,25.66,25.5916,25.6344,674000.0
2015-05-01 09:30:00,30.03,30.18,30.03,30.14,313500.0,25.7028,25.8312,25.7028,25.797,313500.0
2015-05-01 10:00:00,30.11,30.24,30.09,30.17,435500.0,25.7713,25.8826,25.7542,25.8227,435500.0
2015-05-01 10:30:00,30.18,30.21,30.09,30.14,346000.0,25.8312,25.8569,25.7542,25.797,346000.0
2015-05-01 11:00:00,30.15,30.18,30.11,30.17,352000.0,25.8055,25.8312,25.7713,25.8227,352000.0
2015-05-01 11:30:00,30.17,30.19,30.03,30.11,468500.0,25.8227,25.8398,25.7028,25.7713,468500.0
2015-05-01 12:00:00,30.11,30.13,30.05,30.13,246500.0,25.7713,25.7884,25.7199,25.7884,246500.0
2015-05-01 12:30:00,30.13,30.16,30.12,30.15,159000.0,25.7884,25.8141,25.7799,25.8055,159000.0
2015-05-01 13:00:00,30.16,30.18,30.14,30.17,309000.0,25.8141,25.8312,25.797,25.8227,309000.0
2015-05-01 13:30:00,30.17,30.24,30.15,30.22,290000.0,25.8227,25.8826,25.8055,25.8654,290000.0
2015-05-01 14:00:00,30.22,30.26,30.2,30.25,293500.0,25.8654,25.8997,25.8483,25.8911,293500.0
2015-05-01 14:30:00,30.25,30.26,30.21,30.22,277500.0,25.8911,25.8997,25.8569,25.8654,277500.0
2015-05-01 15:00:00,30.21,30.24,30.19,30.2,256500.0,25.8569,25.8826,25.8398,25.8483,256500.0
2015-05-01 15:30:00,30.2,30.22,30.19,30.2,965500.0,25.8483,25.8654,25.8398,25.8483,965500.0
2015-05-04 09:30:00,30.27,30.4,30.22,30.39,356500.0,25.9082,26.0195,25.8654,26.011,356500.0
2015-05-04 10:00:00,30.41,30.43,30.37,30.39,246500.0,26.0281,26.0452,25.9938,26.011,246500.0
2015-05-04 10:30:00,30.39,30.4,30.31,30.33,297000.0,26.011,26.0195,25.9425,25.9596,297000.0
2015-05-04 11:00:00,30.33,30.37,30.32,30.36,423000.0,25.9596,25.9938,25.951,25.9853,423000.0
2015-05-04 11:30:00,30.35,30.37,30.32,30.37,186500.0,25.9767,25.9938,25.951,25.9938,186500.0
2015-05-04 12:00:00,30.36,30.37,30.31,30.34,247500.0,25.9853,25.9938,25.9425,25.9682,247500.0
2015-05-04 12:30:00,30.35,30.36,30.31,30.33,102000.0,25.9767,25.9853,25.9425,25.9596,102000.0
2015-05-04 13:00:00,30.33,30.34,30.28,30.32,244000.0,25.9596,25.9682,25.9168,25.951,244000.0
2015-05-04 13:30:00,30.32,30.35,30.3,30.35,113500.0,25.951,25.9767,25.9339,25.9767,113500.0
2015-05-04 14:00:00,30.35,30.38,30.34,30.37,177500.0,25.9767,26.0024,25.9682,25.9938,177500.0
2015-05-04 14:30:00,30.38,30.39,30.34,30.35,243500.0,26.0024,26.011,25.9682,25.9767,243500.0
2015-05-04 15:00:00,30.35,30.37,30.33,30.35,403500.0,25.9767,25.9938,25.9596,25.9767,403500.0
2015-05-04 15:30:00,30.35,30.36,30.31,30.32,732000.0,25.9767,25.9853,25.9425,25.951,732000.0
2015-05-05 09:30:00,30.31,30.38,30.22,30.22,290000.0,25.9425,26.0024,25.8654,25.8654,290000.0
2015-05-05 10:00:00,30.22,30.22,30.13,30.18,420500.0,25.8654,25.8654,25.7884,25.8312,420500.0
2015-05-05 10:30:00,30.18,30.2,30.14,30.14,320000.0,25.8312,25.8483,25.797,25.797,320000.0
2015-05-05 11:00:00,30.13,30.16,30.03,30.04,612000.0,25.7884,25.8141,25.7028,25.7114,612000.0
2015-05-05 11:30:00,30.04,30.07,30.02,30.06,251000.0,25.7114,25.7371,25.6943,25.7285,251000.0
2015-05-05 12:00:00,30.07,30.1,30.06,30.09,211000.0,25.7371,25.7627,25.7285,25.7542,211000.0
2015-05-05 12:30:00,30.08,30.08,30.04,30.04,120000.0,25.7456,25.7456,25.7114,25.7114,120000.0
2015-05-05 13:00:00,30.03,30.04,29.93,29.98,339500.0,25.7028,25.7114,25.6172,25.66,339500.0
2015-05-05 13:30:00,29.98,30.0,29.95,29.97,243500.0,25.66,25.6771,25.6344,25.6515,243500.0
2015-05-05 14:00:00,29.96,29.98,29.92,29.93,380000.0,25.6429,25.66,25.6087,25.6172,380000.0
2015-05-05 14:30:00,29.92,29.95,29.89,29.9,473000.0,25.6087,25.6344,25.583,25.5916,473000.0
2015-05-05 15:00:00,29.9,29.96,29.88,29.96,308000.0,25.5916,25.6429,25.5744,25.6429,308000.0
2015-05-05 15:30:00,29.95,29.97,29.91,29.93,455000.0,25.6344,25.6515,25.6001,25.6172,455000.0
2015-05-06 09:30:00,30.04,30.09,29.84,29.9,454500.0,25.7114,25.7542,25.5402,25.5916,454500.0
2015-05-06 10:00:00,29.89,29.93,29.82,29.89,415000.0,25.583,25.6172,25.5231,25.583,415000.0
2015-05-06 10:30:00,29.9,29.97,29.86,29.95,250000.0,25.5916,25.6515,25.5573,25.6344,250000.0
2015-05-06 11:00:00,29.95,29.95,29.86,29.89,89000.0,25.6344,25.6344,25.5573,25.583,89000.0
2015-05-06 11:30:00,29.9,29.93,29.87,29.92,140000.0,25.5916,25.6172,25.5659,25.6087,140000.0
2015-05-06 12:00:00,29.94,29.94,29.88,29.9,259000.0,25.6258,25.6258,25.5744,25.5916,259000.0
2015-05-06 12:30:00,29.9,29.93,29.88,29.89,223000.0,25.5916,25.6172,25.5744,25.583,223000.0
2015-05-06 13:00:00,29.9,29.92,29.87,29.88,158000.0,25.5916,25.6087,25.5659,25.5744,158000.0
2015-05-06 13:30:00,29.89,29.89,29.83,29.85,325000.0,25.583,25.583,25.5316,25.5488,325000.0
2015-05-06 14:00:00,29.85,29.87,29.81,29.84,195000.0,25.5488,25.5659,25.5145,25.5402,195000.0
2015-05-06 14:30:00,29.83,29.83,29.78,29.82,272000.0,25.5316,25.5316,25.4888,25.5231,272000.0
2015-05-06 15:00:00,29.82,29.86,29.81,29.86,175000.0,25.5231,25.5573,25.5145,25.5573,175000.0
2015-05-06 15:30:00,29.86,29.94,29.84,29.94,315500.0,25.5573,25.6258,25.5402,25.6258,315500.0
2015-05-07 09:30:00,29.95,30.01,29.85,29.86,354500.0,25.6344,25.6857,25.5488,25.5573,354500.0
2015-05-07 10:00:00,29.87,29.95,29.85,29.91,151500.0,25.5659,25.6344,25.5488,25.6001,151500.0
2015-05-07 10:30:00,29.91,30.01,29.89,30.0,291000.0,25.6001,25.6857,25.583,25.6771,291000.0
2015-05-07 11:00:00,30.0,30.07,29.98,30.06,241500.0,25.6771,25.7371,25.66,25.7285,241500.0
2015-05-07 11:30:00,30.06,30.06,30.0,30.01,95000.0,25.7285,25.7285,25.6771,25.6857,95000.0
2015-05-07 12:00:00,30.01,30.09,30.0,30.07,128000.0,25.6857,25.7542,25.6771,25.7371,128000.0
2015-05-07 12:30:00,30.09,30.14,30.09,30.1,123500.0,25.7542,25.797,25.7542,25.7627,123500.0
2015-05-07 13:00:00,30.11,30.12,30.05,30.07,227000.0,25.7713,25.7799,25.7199,25.7371,227000.0
2015-05-07 13:30:00,30.07,30.08,30.04,30.04,113000.0,25.7371,25.7456,25.7114,25.7114,113000.0
2015-05-07 14:00:00,30.05,30.08,30.04,30.07,125000.0,25.7199,25.7456,25.7114,25.7371,125000.0
2015-05-07 14:30:00,30.07,30.08,30.04,30.05,169000.0,25.7371,25.7456,25.7114,25.7199,169000.0
2015-05-07 15:00:00,30.06,30.08,30.02,30.03,271500.0,25.7285,25.7456,25.6943,25.7028,271500.0
2015-05-07 15:30:00,30.04,30.07,30.0,30.05,480000.0,25.7114,25.7371,25.6771,25.7199,480000.0
2015-05-08 09:30:00,30.3,30.4,30.3,30.4,308500.0,25.9339,26.0195,25.9339,26.0195,308500.0
2015-05-08 10:00:00,30.4,30.44,30.37,30.38,196000.0,26.0195,26.0537,25.9938,26.0024,196000.0
2015-05-08 10:30:00,30.38,30.39,30.34,30.39,140500.0,26.0024,26.011,25.9682,26.011,140500.0
2015-05-08 11:00:00,30.39,30.41,30.38,30.39,100000.0,26.011,26.0281,26.0024,26.011,100000.0
2015-05-08 11:30:00,30.39,30.41,30.37,30.41,198500.0,26.011,26.0281,25.9938,26.0281,198500.0
2015-05-08 12:00:00,30.41,30.42,30.37,30.37,113000.0,26.0281,26.0366,25.9938,25.9938,113000.0
2015-05-08 12:30:00,30.37,30.38,30.34,30.36,82500.0,25.9938,26.0024,25.9682,25.9853,82500.0
2015-05-08 13:00:00,30.35,30.37,30.34,30.35,94000.0,25.9767,25.9938,25.9682,25.9767,94000.0
2015-05-08 13:30:00,30.35,30.35,30.29,30.3,100000.0,25.9767,25.9767,25.9254,25.9339,100000.0
2015-05-08 14:00:00,30.3,30.31,30.3,30.3,96500.0,25.9339,25.9425,25.9339,25.9339,96500.0
2015-05-08 14:30:00,30.3,30.32,30.29,30.32,134000.0,25.9339,25.951,25.9254,25.951,134000.0
2015-05-08 15:00:00,30.32,30.34,30.31,30.31,185000.0,25.951,25.9682,25.9425,25.9425,185000.0
2015-05-08 15:30:00,30.32,30.35,30.31,30.32,312500.0,25.951,25.9767,25.9425,25.951,312500.0
2015-05-11 09:30:00,30.29,30.4,30.19,30.35,505500.0,25.9254,26.0195,25.8398,25.9767,505500.0
2015-05-11 10:00:00,30.36,30.4,30.33,30.33,161000.0,25.9853,26.0195,25.9596,25.9596,161000.0
2015-05-11 10:30:00,30.32,30.37,30.28,30.36,161000.0,25.951,25.9938,25.9168,25.9853,161000.0
2015-05-11 11:00:00,30.36,30.4,30.33,30.38,197000.0,25.9853,26.0195,25.9596,26.0024,197000.0
2015-05-11 11:30:00,30.38,30.42,30.35,30.41,98000.0,26.0024,26.0366,25.9767,26.0281,98000.0
2015-05-11 12:00:00,30.41,30.42,30.33,30.35,132500.0,26.0281,26.0366,25.9596,25.9767,132500.0
2015-05-11 12:30:00,30.35,30.38,30.34,30.37,101500.0,25.9767,26.0024,25.9682,25.9938,101500.0
2015-05-11 13:00:00,30.36,30.4,30.36,30.38,71500.0,25.9853,26.0195,25.9853,26.0024,71500.0
2015-05-11 13:30:00,30.39,30.4,30.36,30.36,67500.0,26.011,26.0195,25.9853,25.9853,67500.0
2015-05-11 14:00:00,30.36,30.38,30.33,30.34,455500.0,25.9853,26.0024,25.9596,25.9682,455500.0
2015-05-11 14:30:00,30.34,30.35,30.29,30.29,225000.0,25.9682,25.9767,25.9254,25.9254,225000.0
2015-05-11 15:00:00,30.29,30.36,30.26,30.34,230500.0,25.9254,25.9853,25.8997,25.9682,230500.0
2015-05-11 15:30:00,30.34,30.35,30.3,30.3,383000.0,25.9682,25.9767,25.9339,25.9339,383000.0
2015-05-12 09:30:00,30.17,30.17,29.93,29.99,657000.0,25.8227,25.8227,25.6172,25.6686,657000.0
2015-05-12 10:00:00,29.99,30.06,29.97,30.01,182000.0,25.6686,25.7285,25.6515,25.6857,182000.0
2015-05-12 10:30:00,30.01,30.22,30.01,30.17,256000.0,25.6857,25.8654,25.6857,25.8227,256000.0
2015-05-12 11:00:00,30.18,30.25,30.16,30.18,176500.0,25.8312,25.8911,25.8141,25.8312,176500.0
2015-05-12 11:30:00,30.18,30.22,30.17,30.2,43000.0,25.8312,25.8654,25.8227,25.8483,43000.0
2015-05-12 12:00:00,30.2,30.21,30.14,30.16,101500.0,25.8483,25.8569,25.797,25.8141,101500.0
2015-05-12 12:30:00,30.16,30.24,30.16,30.22,126500.0,25.8141,25.8826,25.8141,25.8654,126500.0
2015-05-12 13:00:00,30.23,30.29,30.2,30.26,260000.0,25.874,25.9254,25.8483,25.8997,260000.0
2015-05-12 13:30:00,30.26,30.27,30.22,30.24,107000.0,25.8997,25.9082,25.8654,25.8826,107000.0
2015-05-12 14:00:00,30.24,30.29,30.23,30.29,139000.0,25.8826,25.9254,25.874,25.9254,139000.0
2015-05-12 14:30:00,30.29,30.32,30.24,30.25,164000.0,25.9254,25.951,25.8826,25.8911,164000.0
2015-05-12 15:00:00,30.25,30.28,30.24,30.26,403500.0,25.8911,25.9168,25.8826,25.8997,403500.0
2015-05-12 15:30:00,30.27,30.29,30.24,30.24,348500.0,25.9082,25.9254,25.8826,25.8826,348500.0
2015-05-13 09:30:00,30.34,30.41,30.27,30.33,583500.0,25.9682,26.0281,25.9082,25.9596,583500.0
2015-05-13 10:00:00,30.31,30.36,30.3,30.33,155500.0,25.9425,25.9853,25.9339,25.9596,155500.0
2015-05-13 10:30:00,30.32,30.33,30.23,30.24,118500.0,25.951,25.9596,25.874,25.8826,118500.0
2015-05-13 11:00:00,30.24,30.28,30.2,30.24,108500.0,25.8826,25.9168,25.8483,25.8826,108500.0
2015-05-13 11:30:00,30.24,30.31,30.23,30.29,146500.0,25.8826,25.9425,25.874,25.9254,146500.0
2015-05-13 12:00:00,30.28,30.32,30.26,30.28,97000.0,25.9168,25.951,25.8997,25.9168,97000.0
2015-05-13 12:30:00,30.28,30.33,30.27,30.32,113000.0,25.9168,25.9596,25.9082,25.951,113000.0
2015-05-13 13:00:00,30.33,30.38,30.33,30.37,121500.0,25.9596,26.0024,25.9596,25.9938,121500.0
2015-05-13 13:30:00,30.37,30.38,30.34,30.35,161000.0,25.9938,26.0024,25.9682,25.9767,161000.0
2015-05-13 14:00:00,30.36,30.36,30.29,30.31,91500.0,25.9853,25.9853,25.9254,25.9425,91500.0
2015-05-13 14:30:00,30.3,30.32,30.27,30.28,154500.0,25.9339,25.951,25.9082,25.9168,154500.0
2015-05-13 15:00:00,30.29,30.31,30.26,30.27,187000.0,25.9254,25.9425,25.8997,25.9082,187000.0
2015-05-13 15:30:00,30.27,30.28,30.25,30.27,347000.0,25.9082,25.9168,25.8911,25.9082,347000.0
2015-05-14 09:30:00,30.45,30.47,30.35,30.37,321000.0,26.0623,26.0794,25.9767,25.9938,321000.0
2015-05-14 10:00:00,30.38,30.49,30.35,30.47,130500.0,26.0024,26.0965,25.9767,26.0794,130500.0
2015-05-14 10:30:00,30.48,30.49,30.46,30.47,128500.0,26.088,26.0965,26.0709,26.0794,128500.0
2015-05-14 11:00:00,30.47,30.5,30.44,30.46,192000.0,26.0794,26.1051,26.0537,26.0709,192000.0
2015-05-14 11:30:00,30.46,30.48,30.44,30.47,114000.0,26.0709,26.088,26.0537,26.0794,114000.0
2015-05-14 12:00:00,30.47,30.53,30.47,30.53,88000.0,26.0794,26.1308,26.0794,26.1308,88000.0
2015-05-14 12:30:00,30.53,30.55,30.53,30.55,98500.0,26.1308,26.1479,26.1308,26.1479,98500.0
2015-05-14 13:00:00,30.55,30.57,30.53,30.57,298000.0,26.1479,26.165,26.1308,26.165,298000.0
2015-05-14 13:30:00,30.57,30.58,30.56,30.57,92000.0,26.165,26.1736,26.1565,26.165,92000.0
2015-05-14 14:00:00,30.57,30.59,30.57,30.58,119500.0,26.165,26.1821,26.165,26.1736,119500.0
2015-05-14 14:30:00,30.58,30.59,30.56,30.59,132000.0,26.1736,26.1821,26.1565,26.1821,132000.0
2015-05-14 15:00:00,30.58,30.6,30.57,30.59,212000.0,26.1736,26.1907,26.165,26.1821,212000.0
2015-05-14 15:30:00,30.59,30.61,30.56,30.61,303000.0,26.1821,26.1993,26.1565,26.1993,303000.0
2015-05-15 09:30:00,30.61,30.62,30.51,30.55,325000.0,26.1993,26.2078,26.1137,26.1479,325000.0
2015-05-15 10:00:00,30.54,30.56,30.47,30.54,271500.0,26.1393,26.1565,26.0794,26.1393,271500.0
2015-05-15 10:30:00,30.55,30.59,30.53,30.57,116000.0,26.1479,26.1821,26.1308,26.165,116000.0
2015-05-15 11:00:00,30.57,30.59,30.54,30.54,107500.0,26.165,26.1821,26.1393,26.1393,107500.0
2015-05-15 11:30:00,30.53,30.55,30.52,30.54,99000.0,26.1308,26.1479,26.1222,26.1393,99000.0
2015-05-15 12:00:00,30.54,30.55,30.52,30.52,76500.0,26.1393,26.1479,26.1222,26.1222,76500.0
2015-05-15 12:30:00,30.53,30.56,30.53,30.55,55000.0,26.1308,26.1565,26.1308,26.1479,55000.0
2015-05-15 13:00:00,30.55,30.56,30.53,30.54,91500.0,26.1479,26.1565,26.1308,26.1393,91500.0
2015-05-15 13:30:00,30.54,30.56,30.54,30.54,188000.0,26.1393,26.1565,26.1393,26.1393,188000.0
2015-05-15 14:00:00,30.54,30.55,30.52,30.55,241500.0,26.1393,26.1479,26.1222,26.1479,241500.0
2015-05-15 14:30:00,30.54,30.57,30.54,30.57,131500.0,26.1393,26.165,26.1393,26.165,131500.0
2015-05-15 15:00:00,30.57,30.58,30.56,30.57,144500.0,26.165,26.1736,26.1565,26.165,144500.0
2015-05-15 15:30:00,30.57,30.59,30.57,30.59,494500.0,26.165,26.1821,26.165,26.1821,494500.0
2015-05-18 09:30:00,30.57,30.61,30.5,30.6,383000.0,26.165,26.1993,26.1051,26.1907,383000.0
2015-05-18 10:00:00,30.6,30.62,30.56,30.58,261500.0,26.1907,26.2078,26.1565,26.1736,261500.0
2015-05-18 10:30:00,30.58,30.6,30.57,30.58,308000.0,26.1736,26.1907,26.165,26.1736,308000.0
2015-05-18 11:00:00,30.59,30.65,30.58,30.64,211500.0,26.1821,26.2335,26.1736,26.2249,211500.0
2015-05-18 11:30:00,30.65,30.72,30.64,30.72,376000.0,26.2335,26.2934,26.2249,26.2934,376000.0
2015-05-18 12:00:00,30.72,30.75,30.71,30.71,255000.0,26.2934,26.3191,26.2848,26.2848,255000.0
2015-05-18 12:30:00,30.72,30.72,30.7,30.72,155500.0,26.2934,26.2934,26.2763,26.2934,155500.0
2015-05-18 13:00:00,30.72,30.77,30.72,30.76,211500.0,26.2934,26.3362,26.2934,26.3276,211500.0
2015-05-18 13:30:00,30.77,30.8,30.76,30.79,240500.0,26.3362,26.3619,26.3276,26.3533,240500.0
2015-05-18 14:00:00,30.8,30.83,30.8,30.82,219500.0,26.3619,26.3875,26.3619,26.379,219500.0
2015-05-18 14:30:00,30.82,30.83,30.82,30.83,175000.0,26.379,26.3875,26.379,26.3875,175000.0
2015-05-18 15:00:00,30.83,30.84,30.82,30.82,189500.0,26.3875,26.3961,26.379,26.379,189500.0
2015-05-18 15:30:00,30.82,30.86,30.82,30.83,265000.0,26.379,26.4132,26.379,26.3875,265000.0
2015-05-19 09:30:00,30.86,30.87,30.76,30.76,321000.0,26.4132,26.4218,26.3276,26.3276,321000.0
2015-05-19 10:00:00,30.77,30.79,30.73,30.77,317000.0,26.3362,26.3533,26.302,26.3362,317000.0
2015-05-19 10:30:00,30.77,30.78,30.73,30.73,109000.0,26.3362,26.3448,26.302,26.302,109000.0
2015-05-19 11:00:00,30.74,30.77,30.72,30.76,286000.0,26.3105,26.3362,26.2934,26.3276,286000.0
2015-05-19 11:30:00,30.76,30.78,30.75,30.76,110500.0,26.3276,26.3448,26.3191,26.3276,110500.0
2015-05-19 12:00:00,30.75,30.78,30.75,30.76,72500.0,26.3191,26.3448,26.3191,26.3276,72500.0
2015-05-19 12:30:00,30.76,30.78,30.75,30.77,118000.0,26.3276,26.3448,26.3191,26.3362,118000.0
2015-05-19 13:00:00,30.78,30.8,30.77,30.8,64500.0,26.3448,26.3619,26.3362,26.3619,64500.0
2015-05-19 13:30:00,30.8,30.83,30.8,30.82,94500.0,26.3619,26.3875,26.3619,26.379,94500.0
2015-05-19 14:00:00,30.82,30.82,30.81,30.81,97000.0,26.379,26.379,26.3704,26.3704,97000.0
2015-05-19 14:30:00,30.81,30.81,30.77,30.78,107000.0,26.3704,26.3704,26.3362,26.3448,107000.0
2015-05-19 15:00:00,30.78,30.78,30.72,30.75,173000.0,26.3448,26.3448,26.2934,26.3191,173000.0
2015-05-19 15:30:00,30.74,30.78,30.74,30.78,201500.0,26.3105,26.3448,26.3105,26.3448,201500.0
2015-05-20 09:30:00,30.82,30.83,30.71,30.74,230500.0,26.379,26.3875,26.2848,26.3105,230500.0
2015-05-20 10:00:00,30.73,30.8,30.71,30.77,146500.0,26.302,26.3619,26.2848,26.3362,146500.0
2015-05-20 10:30:00,30.78,30.81,30.78,30.79,131500.0,26.3448,26.3704,26.3448,26.3533,131500.0
2015-05-20 11:00:00,30.79,30.79,30.76,30.76,64500.0,26.3533,26.3533,26.3276,26.3276,64500.0
2015-05-20 11:30:00,30.77,30.78,30.73,30.76,118500.0,26.3362,26.3448,26.302,26.3276,118500.0
2015-05-20 12:00:00,30.75,30.8,30.75,30.79,89500.0,26.3191,26.3619,26.3191,26.3533,89500.0
2015-05-20 12:30:00,30.8,30.8,30.79,30.8,59000.0,26.3619,26.3619,26.3533,26.3619,59000.0
2015-05-20 13:00:00,30.8,30.8,30.77,30.79,65500.0,26.3619,26.3619,26.3362,26.3533,65500.0
2015-05-20 13:30:00,30.79,30.8,30.77,30.78,77000.0,26.3533,26.3619,26.3362,26.3448,77000.0
2015-05-20 14:00:00,30.8,30.89,30.79,30.88,542000.0,26.3619,26.4389,26.3533,26.4303,542000.0
2015-05-20 14:30:00,30.89,30.89,30.83,30.84,198500.0,26.4389,26.4389,26.3875,26.3961,198500.0
2015-05-20 15:00:00,30.84,30.85,30.76,30.8,104000.0,26.3961,26.4047,26.3276,26.3619,104000.0
2015-05-20 15:30:00,30.8,30.82,30.78,30.79,173000.0,26.3619,26.379,26.3448,26.3533,173000.0
2015-05-21 09:30:00,30.77,30.83,30.7,30.79,241000.0,26.3362,26.3875,26.2763,26.3533,241000.0
2015-05-21 10:00:00,30.78,30.87,30.78,30.85,133000.0,26.3448,26.4218,26.3448,26.4047,133000.0
2015-05-21 10:30:00,30.85,30.87,30.84,30.85,73000.0,26.4047,26.4218,26.3961,26.4047,73000.0
2015-05-21 11:00:00,30.86,30.88,30.85,30.88,224500.0,26.4132,26.4303,26.4047,26.4303,224500.0
2015-05-21 11:30:00,30.87,30.88,30.81,30.83,137000.0,26.4218,26.4303,26.3704,26.3875,137000.0
2015-05-21 12:00:00,30.83,30.84,30.81,30.84,190000.0,26.3875,26.3961,26.3704,26.3961,190000.0
2015-05-21 12:30:00,30.84,30.85,30.8,30.82,154500.0,26.3961,26.4047,26.3619,26.379,154500.0
2015-05-21 13:00:00,30.82,30.83,30.8,30.8,112000.0,26.379,26.3875,26.3619,26.3619,112000.0
2015-05-21 13:30:00,30.8,30.81,30.75,30.76,175000.0,26.3619,26.3704,26.3191,26.3276,175000.0
2015-05-21 14:00:00,30.76,30.81,30.76,30.8,231000.0,26.3276,26.3704,26.3276,26.3619,231000.0
2015-05-21 14:30:00,30.8,30.82,30.79,30.81,282500.0,26.3619,26.379,26.3533,26.3704,282500.0
2015-05-21 15:00:00,30.81,30.82,30.79,30.8,105500.0,26.3704,26.379,26.3533,26.3619,105500.0
2015-05-21 15:30:00,30.81,30.86,30.81,30.82,313000.0,26.3704,26.4132,26.3704,26.379,313000.0
2015-05-22 09:30:00,30.77,30.85,30.75,30.84,229000.0,26.3362,26.4047,26.3191,26.3961,229000.0
2015-05-22 10:00:00,30.85,30.85,30.79,30.82,145000.0,26.4047,26.4047,26.3533,26.379,145000.0
2015-05-22 10:30:00,30.82,30.86,30.82,30.84,170500.0,26.379,26.4132,26.379,26.3961,170500.0
2015-05-22 11:00:00,30.84,30.84,30.76,30.77,240500.0,26.3961,26.3961,26.3276,26.3362,240500.0
2015-05-22 11:30:00,30.78,30.8,30.74,30.8,238500.0,26.3448,26.3619,26.3105,26.3619,238500.0
2015-05-22 12:00:00,30.8,30.82,30.78,30.81,173000.0,26.3619,26.379,26.3448,26.3704,173000.0
2015-05-22 12:30:00,30.82,30.82,30.79,30.81,125000.0,26.379,26.379,26.3533,26.3704,125000.0
2015-05-22 13:00:00,30.8,30.85,30.78,30.82,238000.0,26.3619,26.4047,26.3448,26.379,238000.0
2015-05-22 13:30:00,30.82,30.84,30.82,30.82,147500.0,26.379,26.3961,26.379,26.379,147500.0
2015-05-22 14:00:00,30.82,30.83,30.78,30.82,168500.0,26.379,26.3875,26.3448,26.379,168500.0
2015-05-22 14:30:00,30.82,30.83,30.81,30.82,119500.0,26.379,26.3875,26.3704,26.379,119500.0
2015-05-22 15:00:00,30.82,30.85,30.81,30.84,131000.0,26.379,26.4047,26.3704,26.3961,131000.0
2015-05-22 15:30:00,30.84,30.85,30.79,30.79,245500.0,26.3961,26.4047,26.3533,26.3533,245500.0
2015-05-26 09:30:00,30.71,30.72,30.52,30.53,532500.0,26.2848,26.2934,26.1222,26.1308,532500.0
2015-05-26 10:00:00,30.53,30.55,30.46,30.49,256000.0,26.1308,26.1479,26.0709,26.0965,256000.0
2015-05-26 10:30:00,30.49,30.5,30.44,30.44,201000.0,26.0965,26.1051,26.0537,26.0537,201000.0
2015-05-26 11:00:00,30.44,30.44,30.4,30.44,341500.0,26.0537,26.0537,26.0195,26.0537,341500.0
2015-05-26 11:30:00,30.44,30.49,30.43,30.45,185500.0,26.0537,26.0965,26.0452,26.0623,185500.0
2015-05-26 12:00:00,30.46,30.49,30.43,30.48,325500.0,26.0709,26.0965,26.0452,26.088,325500.0
2015-05-26 12:30:00,30.49,30.49,30.44,30.45,180000.0,26.0965,26.0965,26.0537,26.0623,180000.0
2015-05-26 13:00:00,30.45,30.47,30.41,30.47,325000.0,26.0623,26.0794,26.0281,26.0794,325000.0
2015-05-26 13:30:00,30.46,30.46,30.4,30.4,418500.0,26.0709,26.0709,26.0195,26.0195,418500.0
2015-05-26 14:00:00,30.41,30.45,30.4,30.42,166000.0,26.0281,26.0623,26.0195,26.0366,166000.0
2015-05-26 14:30:00,30.43,30.45,30.4,30.41,333000.0,26.0452,26.0623,26.0195,26.0281,333000.0
2015-05-26 15:00:00,30.4,30.44,30.4,30.44,118500.0,26.0195,26.0537,26.0195,26.0537,118500.0
2015-05-26 15:30:00,30.45,30.48,30.44,30.46,220000.0,26.0623,26.088,26.0537,26.0709,220000.0
2015-05-27 09:30:00,30.51,30.63,30.45,30.58,381500.0,26.1137,26.2164,26.0623,26.1736,381500.0
2015-05-27 10:00:00,30.59,30.6,30.5,30.52,637000.0,26.1821,26.1907,26.1051,26.1222,637000.0
2015-05-27 10:30:00,30.52,30.55,30.51,30.54,224000.0,26.1222,26.1479,26.1137,26.1393,224000.0
2015-05-27 11:00:00,30.54,30.57,30.53,30.57,113500.0,26.1393,26.165,26.1308,26.165,113500.0
2015-05-27 11:30:00,30.57,30.61,30.57,30.61,215000.0,26.165,26.1993,26.165,26.1993,215000.0
2015-05-27 12:00:00,30.61,30.64,30.61,30.64,299500.0,26.1993,26.2249,26.1993,26.2249,299500.0
2015-05-27 12:30:00,30.64,30.64,30.61,30.63,60500.0,26.2249,26.2249,26.1993,26.2164,60500.0
2015-05-27 13:00:00,30.63,30.67,30.63,30.67,147000.0,26.2164,26.2506,26.2164,26.2506,147000.0
2015-05-27 13:30:00,30.67,30.68,30.66,30.68,201000.0,26.2506,26.2592,26.242,26.2592,201000.0
2015-05-27 14:00:00,30.68,30.72,30.68,30.7,259000.0,26.2592,26.2934,26.2592,26.2763,259000.0
2015-05-27 14:30:00,30.71,30.72,30.69,30.7,237500.0,26.2848,26.2934,26.2677,26.2763,237500.0
2015-05-27 15:00:00,30.7,30.73,30.7,30.7,165000.0,26.2763,26.302,26.2763,26.2763,165000.0
2015-05-27 15:30:00,30.7,30.75,30.69,30.73,399000.0,26.2763,26.3191,26.2677,26.302,399000.0
2015-05-28 09:30:00,30.69,30.73,30.56,30.58,257000.0,26.2677,26.302,26.1565,26.1736,257000.0
2015-05-28 10:00:00,30.58,30.62,30.54,30.59,148500.0,26.1736,26.2078,26.1393,26.1821,148500.0
2015-05-28 10:30:00,30.58,30.61,30.55,30.59,134000.0,26.1736,26.1993,26.1479,26.1821,134000.0
2015-05-28 11:00:00,30.6,30.66,30.59,30.62,141500.0,26.1907,26.242,26.1821,26.2078,141500.0
2015-05-28 11:30:00,30.62,30.63,30.56,30.58,93000.0,26.2078,26.2164,26.1565,26.1736,93000.0
2015-05-28 12:00:00,30.58,30.61,30.57,30.61,134500.0,26.1736,26.1993,26.165,26.1993,134500.0
2015-05-28 12:30:00,30.61,30.61,30.56,30.57,95000.0,26.1993,26.1993,26.1565,26.165,95000.0
2015-05-28 13:00:00,30.57,30.6,30.55,30.57,138500.0,26.165,26.1907,26.1479,26.165,138500.0
2015-05-28 13:30:00,30.57,30.6,30.57,30.58,72500.0,26.165,26.1907,26.165,26.1736,72500.0
2015-05-28 14:00:00,30.58,30.64,30.57,30.64,149500.0,26.1736,26.2249,26.165,26.2249,149500.0
2015-05-28 14:30:00,30.64,30.64,30.62,30.64,100500.0,26.2249,26.2249,26.2078,26.2249,100500.0
2015-05-28 15:00:00,30.64,30.65,30.62,30.62,124000.0,26.2249,26.2335,26.2078,26.2078,124000.0
2015-05-28 15:30:00,30.63,30.67,30.63,30.67,405000.0,26.2164,26.2506,26.2164,26.2506,405000.0
2015-05-29 09:30:00,30.66,30.67,30.55,30.57,603500.0,26.242,26.2506,26.1479,26.165,603500.0
2015-05-29 10:00:00,30.58,30.58,30.52,30.52,165000.0,26.1736,26.1736,26.1222,26.1222,165000.0
2015-05-29 10:30:00,30.51,30.53,30.4,30.43,367000.0,26.1137,26.1308,26.0195,26.0452,367000.0
2015-05-29 11:00:00,30.43,30.45,30.39,30.39,168000.0,26.0452,26.0623,26.011,26.011,168000.0
2015-05-29 11:30:00,30.39,30.51,30.38,30.5,327500.0,26.011,26.1137,26.0024,26.1051,327500.0
2015-05-29 12:00:00,30.5,30.59,30.5,30.59,274000.0,26.1051,26.1821,26.1051,26.1821,274000.0
2015-05-29 12:30:00,30.59,30.62,30.55,30.55,184000.0,26.1821,26.2078,26.1479,26.1479,184000.0
2015-05-29 13:00:00,30.55,30.6,30.55,30.6,198500.0,26.1479,26.1907,26.1479,26.1907,198500.0
2015-05-29 13:30:00,30.6,30.6,30.56,30.56,196000.0,26.1907,26.1907,26.1565,26.1565,196000.0
2015-05-29 14:00:00,30.57,30.57,30.51,30.52,247000.0,26.165,26.165,26.1137,26.1222,247000.0
2015-05-29 14:30:00,30.51,30.53,30.47,30.49,164500.0,26.1137,26.1308,26.0794,26.0965,164500.0
2015-05-29 15:00:00,30.49,30.53,30.49,30.52,280500.0,26.0965,26.1308,26.0965,26.1222,280500.0
2015-05-29 15:30:00,30.52,30.53,30.46,30.46,874000.0,26.1222,26.1308,26.0709,26.0709,874000.0
2015-06-01 09:30:00,30.58,30.63,30.37,30.44,241120.0,26.1736,26.2164,25.9938,26.0537,241120.0
2015-06-01 10:00:00,30.45,30.49,30.32,30.39,584215.0,26.0623,26.0965,25.951,26.011,584215.0
2015-06-01 10:30:00,30.38,30.47,30.34,30.46,906760.0,26.0024,26.0794,25.9682,26.0709,906760.0
2015-06-01 11:00:00,30.46,30.51,30.45,30.46,578855.0,26.0709,26.1137,26.0623,26.0709,578855.0
2015-06-01 11:30:00,30.45,30.49,30.45,30.48,426485.0,26.0623,26.0965,26.0623,26.088,426485.0
2015-06-01 12:00:00,30.49,30.59,30.48,30.59,652400.0,26.0965,26.1821,26.088,26.1821,652400.0
2015-06-01 12:30:00,30.59,30.61,30.57,30.61,1117130.0,26.1821,26.1993,26.165,26.1993,1117130.0
2015-06-01 13:00:00,30.61,30.63,30.58,30.59,432565.0,26.1993,26.2164,26.1736,26.1821,432565.0
2015-06-01 13:30:00,30.59,30.6,30.57,30.58,542745.0,26.1821,26.1907,26.165,26.1736,542745.0
2015-06-01 14:00:00,30.59,30.62,30.57,30.61,399100.0,26.1821,26.2078,26.165,26.1993,399100.0
2015-06-01 14:30:00,30.61,30.62,30.57,30.57,1649780.0,26.1993,26.2078,26.165,26.165,1649780.0
2015-06-01 15:00:00,30.58,30.6,30.56,30.57,1003410.0,26.1736,26.1907,26.1565,26.165,1003410.0
2015-06-01 15:30:00,30.57,30.57,30.5,30.52,678445.0,26.165,26.165,26.1051,26.1222,678445.0
2015-06-02 09:30:00,30.42,30.45,30.36,30.42,288855.0,26.0366,26.0623,25.9853,26.0366,288855.0
2015-06-02 10:00:00,30.43,30.53,30.41,30.49,351030.0,26.0452,26.1308,26.0281,26.0965,351030.0
2015-06-02 10:30:00,30.5,30.55,30.48,30.48,280705.0,26.1051,26.1479,26.088,26.088,280705.0
2015-06-02 11:00:00,30.48,30.54,30.48,30.5,175950.0,26.088,26.1393,26.088,26.1051,175950.0
2015-06-02 11:30:00,30.49,30.54,30.49,30.53,149570.0,26.0965,26.1393,26.0965,26.1308,149570.0
2015-06-02 12:00:00,30.53,30.61,30.53,30.59,404855.0,26.1308,26.1993,26.1308,26.1821,404855.0
2015-06-02 12:30:00,30.58,30.64,30.58,30.63,235065.0,26.1736,26.2249,26.1736,26.2164,235065.0
2015-06-02 13:00:00,30.63,30.64,30.61,30.61,149560.0,26.2164,26.2249,26.1993,26.1993,149560.0
2015-06-02 13:30:00,30.62,30.62,30.6,30.62,202720.0,26.2078,26.2078,26.1907,26.2078,202720.0
2015-06-02 14:00:00,30.62,30.62,30.56,30.57,484490.0,26.2078,26.2078,26.1565,26.165,484490.0
2015-06-02 14:30:00,30.57,30.58,30.52,30.56,226795.0,26.165,26.1736,26.1222,26.1565,226795.0
2015-06-02 15:00:00,30.56,30.56,30.52,30.54,323615.0,26.1565,26.1565,26.1222,26.1393,323615.0
2015-06-02 15:30:00,30.54,30.56,30.53,30.54,292270.0,26.1393,26.1565,26.1308,26.1393,292270.0
2015-06-03 09:30:00,30.63,30.65,30.52,30.61,751530.0,26.2164,26.2335,26.1222,26.1993,751530.0
2015-06-03 10:00:00,30.62,30.76,30.58,30.76,1496340.0,26.2078,26.3276,26.1736,26.3276,1496340.0
2015-06-03 10:30:00,30.76,30.8,30.73,30.78,612980.0,26.3276,26.3619,26.302,26.3448,612980.0
2015-06-03 11:00:00,30.78,30.82,30.75,30.78,452630.0,26.3448,26.379,26.3191,26.3448,452630.0
2015-06-03 11:30:00,30.78,30.79,30.71,30.75,402245.0,26.3448,26.3533,26.2848,26.3191,402245.0
2015-06-03 12:00:00,30.74,30.75,30.66,30.68,265010.0,26.3105,26.3191,26.242,26.2592,265010.0
2015-06-03 12:30:00,30.68,30.69,30.65,30.68,267450.0,26.2592,26.2677,26.2335,26.2592,267450.0
2015-06-03 13:00:00,30.68,30.7,30.67,30.7,174865.0,26.2592,26.2763,26.2506,26.2763,174865.0
2015-06-03 13:30:00,30.7,30.72,30.67,30.71,276180.0,26.2763,26.2934,26.2506,26.2848,276180.0
2015-06-03 14:00:00,30.72,30.75,30.72,30.74,168000.0,26.2934,26.3191,26.2934,26.3105,168000.0
2015-06-03 14:30:00,30.74,30.74,30.71,30.71,119410.0,26.3105,26.3105,26.2848,26.2848,119410.0
2015-06-03 15:00:00,30.72,30.73,30.69,30.7,171590.0,26.2934,26.302,26.2677,26.2763,171590.0
2015-06-03 15:30:00,30.7,30.73,30.68,30.7,454585.0,26.2763,26.302,26.2592,26.2763,454585.0
2015-06-04 09:30:00,30.58,30.6,30.47,30.58,659490.0,26.1736,26.1907,26.0794,26.1736,659490.0
2015-06-04 10:00:00,30.58,30.63,30.56,30.57,710505.0,26.1736,26.2164,26.1565,26.165,710505.0
2015-06-04 10:30:00,30.57,30.58,30.51,30.53,671685.0,26.165,26.1736,26.1137,26.1308,671685.0
2015-06-04 11:00:00,30.52,30.57,30.47,30.54,677385.0,26.1222,26.165,26.0794,26.1393,677385.0
2015-06-04 11:30:00,30.54,30.55,30.49,30.51,667665.0,26.1393,26.1479,26.0965,26.1137,667665.0
2015-06-04 12:00:00,30.51,30.53,30.5,30.53,696575.0,26.1137,26.1308,26.1051,26.1308,696575.0
2015-06-04 12:30:00,30.52,30.54,30.51,30.51,540570.0,26.1222,26.1393,26.1137,26.1137,540570.0
2015-06-04 13:00:00,30.51,30.51,30.39,30.41,801420.0,26.1137,26.1137,26.011,26.0281,801420.0
2015-06-04 13:30:00,30.41,30.42,30.4,30.41,611295.0,26.0281,26.0366,26.0195,26.0281,611295.0
2015-06-04 14:00:00,30.41,30.44,30.39,30.43,666410.0,26.0281,26.0537,26.011,26.0452,666410.0
2015-06-04 14:30:00,30.42,30.44,30.4,30.44,701135.0,26.0366,26.0537,26.0195,26.0537,701135.0
2015-06-04 15:00:00,30.44,30.45,30.41,30.42,1127200.0,26.0537,26.0623,26.0281,26.0366,1127200.0
2015-06-04 15:30:00,30.42,30.43,30.39,30.42,852005.0,26.0366,26.0452,26.011,26.0366,852005.0
2015-06-05 09:30:00,30.38,30.39,30.19,30.37,442700.0,26.0024,26.011,25.8398,25.9938,442700.0
2015-06-05 10:00:00,30.36,30.45,30.36,30.41,371600.0,25.9853,26.0623,25.9853,26.0281,371600.0
2015-06-05 10:30:00,30.41,30.46,30.34,30.38,538500.0,26.0281,26.0709,25.9682,26.0024,538500.0
2015-06-05 11:00:00,30.39,30.43,30.38,30.42,347785.0,26.011,26.0452,26.0024,26.0366,347785.0
2015-06-05 11:30:00,30.42,30.43,30.39,30.42,218910.0,26.0366,26.0452,26.011,26.0366,218910.0
2015-06-05 12:00:00,30.42,30.43,30.4,30.4,65305.0,26.0366,26.0452,26.0195,26.0195,65305.0
2015-06-05 12:30:00,30.4,30.46,30.39,30.45,149155.0,26.0195,26.0709,26.011,26.0623,149155.0
2015-06-05 13:00:00,30.45,30.47,30.45,30.47,172720.0,26.0623,26.0794,26.0623,26.0794,172720.0
2015-06-05 13:30:00,30.47,30.48,30.45,30.47,109925.0,26.0794,26.088,26.0623,26.0794,109925.0
2015-06-05 14:00:00,30.48,30.51,30.47,30.49,147870.0,26.088,26.1137,26.0794,26.0965,147870.0
2015-06-05 14:30:00,30.49,30.53,30.48,30.52,122055.0,26.0965,26.1308,26.088,26.1222,122055.0
2015-06-05 15:00:00,30.53,30.53,30.49,30.49,94715.0,26.1308,26.1308,26.0965,26.0965,94715.0
2015-06-05 15:30:00,30.49,30.53,30.47,30.51,415970.0,26.0965,26.1308,26.0794,26.1137,415970.0
2015-06-08 09:30:00,30.48,30.55,30.44,30.46,274565.0,26.088,26.1479,26.0537,26.0709,274565.0
2015-06-08 10:00:00,30.45,30.49,30.43,30.47,125830.0,26.0623,26.0965,26.0452,26.0794,125830.0
2015-06-08 10:30:00,30.47,30.49,30.44,30.45,160615.0,26.0794,26.0965,26.0537,26.0623,160615.0
2015-06-08 11:00:00,30.45,30.47,30.41,30.41,147755.0,26.0623,26.0794,26.0281,26.0281,147755.0
2015-06-08 11:30:00,30.4,30.41,30.36,30.37,184740.0,26.0195,26.0281,25.9853,25.9938,184740.0
2015-06-08 12:00:00,30.37,30.4,30.36,30.39,66405.0,25.9938,26.0195,25.9853,26.011,66405.0
2015-06-08 12:30:00,30.39,30.41,30.34,30.35,83995.0,26.011,26.0281,25.9682,25.9767,83995.0
2015-06-08 13:00:00,30.34,30.35,30.33,30.33,72790.0,25.9682,25.9767,25.9596,25.9596,72790.0
2015-06-08 13:30:00,30.33,30.34,30.3,30.33,362055.0,25.9596,25.9682,25.9339,25.9596,362055.0
2015-06-08 14:00:00,30.34,30.35,30.31,30.35,181155.0,25.9682,25.9767,25.9425,25.9767,181155.0
2015-06-08 14:30:00,30.36,30.42,30.36,30.41,274305.0,25.9853,26.0366,25.9853,26.0281,274305.0
2015-06-08 15:00:00,30.4,30.4,30.34,30.36,258830.0,26.0195,26.0195,25.9682,25.9853,258830.0
2015-06-08 15:30:00,30.36,30.36,30.31,30.31,361905.0,25.9853,25.9853,25.9425,25.9425,361905.0
2015-06-09 09:30:00,30.32,30.36,30.21,30.21,242510.0,25.951,25.9853,25.8569,25.8569,242510.0
2015-06-09 10:00:00,30.22,30.24,30.14,30.14,133860.0,25.8654,25.8826,25.797,25.797,133860.0
2015-06-09 10:30:00,30.14,30.25,30.12,30.25,205970.0,25.797,25.8911,25.7799,25.8911,205970.0
2015-06-09 11:00:00,30.25,30.31,30.25,30.29,96740.0,25.8911,25.9425,25.8911,25.9254,96740.0
2015-06-09 11:30:00,30.3,30.34,30.3,30.31,76505.0,25.9339,25.9682,25.9339,25.9425,76505.0
2015-06-09 12:00:00,30.31,30.32,30.27,30.28,64130.0,25.9425,25.951,25.9082,25.9168,64130.0
2015-06-09 12:30:00,30.28,30.31,30.27,30.3,77575.0,25.9168,25.9425,25.9082,25.9339,77575.0
2015-06-09 13:00:00,30.31,30.34,30.31,30.32,215410.0,25.9425,25.9682,25.9425,25.951,215410.0
2015-06-09 13:30:00,30.32,30.32,30.27,30.28,163070.0,25.951,25.951,25.9082,25.9168,163070.0
2015-06-09 14:00:00,30.28,30.3,30.27,30.3,191790.0,25.9168,25.9339,25.9082,25.9339,191790.0
2015-06-09 14:30:00,30.3,30.31,30.26,30.28,192900.0,25.9339,25.9425,25.8997,25.9168,192900.0
2015-06-09 15:00:00,30.27,30.27,30.23,30.23,133380.0,25.9082,25.9082,25.874,25.874,133380.0
2015-06-09 15:30:00,30.23,30.27,30.22,30.25,749715.0,25.874,25.9082,25.8654,25.8911,749715.0
2015-06-10 09:30:00,30.41,30.53,30.36,30.5,283355.0,26.0281,26.1308,25.9853,26.1051,283355.0
2015-06-10 10:00:00,30.51,30.55,30.5,30.54,729650.0,26.1137,26.1479,26.1051,26.1393,729650.0
2015-06-10 10:30:00,30.55,30.61,30.55,30.61,212130.0,26.1479,26.1993,26.1479,26.1993,212130.0
2015-06-10 11:00:00,30.61,30.69,30.6,30.65,278290.0,26.1993,26.2677,26.1907,26.2335,278290.0
2015-06-10 11:30:00,30.65,30.67,30.63,30.63,134010.0,26.2335,26.2506,26.2164,26.2164,134010.0
2015-06-10 12:00:00,30.62,30.66,30.62,30.65,276215.0,26.2078,26.242,26.2078,26.2335,276215.0
2015-06-10 12:30:00,30.64,30.66,30.62,30.63,308995.0,26.2249,26.242,26.2078,26.2164,308995.0
2015-06-10 13:00:00,30.63,30.65,30.6,30.61,267530.0,26.2164,26.2335,26.1907,26.1993,267530.0
2015-06-10 13:30:00,30.6,30.62,30.59,30.62,457830.0,26.1907,26.2078,26.1821,26.2078,457830.0
2015-06-10 14:00:00,30.62,30.66,30.62,30.65,464945.0,26.2078,26.242,26.2078,26.2335,464945.0
2015-06-10 14:30:00,30.65,30.65,30.62,30.64,336045.0,26.2335,26.2335,26.2078,26.2249,336045.0
2015-06-10 15:00:00,30.63,30.64,30.62,30.62,430160.0,26.2164,26.2249,26.2078,26.2078,430160.0
2015-06-10 15:30:00,30.62,30.64,30.59,30.59,790165.0,26.2078,26.2249,26.1821,26.1821,790165.0
2015-06-11 09:30:00,30.66,30.73,30.62,30.73,176110.0,26.242,26.302,26.2078,26.302,176110.0
2015-06-11 10:00:00,30.73,30.77,30.72,30.73,565380.0,26.302,26.3362,26.2934,26.302,565380.0
2015-06-11 10:30:00,30.73,30.73,30.64,30.66,234455.0,26.302,26.302,26.2249,26.242,234455.0
2015-06-11 11:00:00,30.65,30.7,30.65,30.68,113830.0,26.2335,26.2763,26.2335,26.2592,113830.0
2015-06-11 11:30:00,30.68,30.71,30.68,30.7,92445.0,26.2592,26.2848,26.2592,26.2763,92445.0
2015-06-11 12:00:00,30.7,30.71,30.68,30.69,113815.0,26.2763,26.2848,26.2592,26.2677,113815.0
2015-06-11 12:30:00,30.69,30.71,30.69,30.71,153265.0,26.2677,26.2848,26.2677,26.2848,153265.0
2015-06-11 13:00:00,30.7,30.72,30.69,30.72,97760.0,26.2763,26.2934,26.2677,26.2934,97760.0
2015-06-11 13:30:00,30.72,30.74,30.71,30.73,410950.0,26.2934,26.3105,26.2848,26.302,410950.0
2015-06-11 14:00:00,30.73,30.74,30.72,30.73,369760.0,26.302,26.3105,26.2934,26.302,369760.0
2015-06-11 14:30:00,30.73,30.73,30.71,30.72,210175.0,26.302,26.302,26.2848,26.2934,210175.0
2015-06-11 15:00:00,30.72,30.73,30.71,30.72,169110.0,26.2934,26.302,26.2848,26.2934,169110.0
2015-06-11 15:30:00,30.72,30.76,30.69,30.76,804285.0,26.2934,26.3276,26.2677,26.3276,804285.0
2015-06-12 09:30:00,30.66,30.68,30.56,30.63,428615.0,26.242,26.2592,26.1565,26.2164,428615.0
2015-06-12 10:00:00,30.64,30.69,30.62,30.66,341115.0,26.2249,26.2677,26.2078,26.242,341115.0
2015-06-12 10:30:00,30.65,30.67,30.59,30.6,434885.0,26.2335,26.2506,26.1821,26.1907,434885.0
2015-06-12 11:00:00,30.59,30.71,30.58,30.7,496520.0,26.1821,26.2848,26.1736,26.2763,496520.0
2015-06-12 11:30:00,30.7,30.7,30.64,30.64,470235.0,26.2763,26.2763,26.2249,26.2249,470235.0
2015-06-12 12:00:00,30.65,30.66,30.63,30.65,184975.0,26.2335,26.242,26.2164,26.2335,184975.0
2015-06-12 12:30:00,30.66,30.66,30.61,30.61,177775.0,26.242,26.242,26.1993,26.1993,177775.0
2015-06-12 13:00:00,30.62,30.64,30.61,30.63,156455.0,26.2078,26.2249,26.1993,26.2164,156455.0
2015-06-12 13:30:00,30.64,30.65,30.61,30.63,202255.0,26.2249,26.2335,26.1993,26.2164,202255.0
2015-06-12 14:00:00,30.64,30.64,30.61,30.61,121935.0,26.2249,26.2249,26.1993,26.1993,121935.0
2015-06-12 14:30:00,30.61,30.61,30.59,30.59,238100.0,26.1993,26.1993,26.1821,26.1821,238100.0
2015-06-12 15:00:00,30.59,30.62,30.58,30.62,285865.0,26.1821,26.2078,26.1736,26.2078,285865.0
2015-06-12 15:30:00,30.63,30.64,30.62,30.63,340580.0,26.2164,26.2249,26.2078,26.2164,340580.0
2015-06-15 09:30:00,30.43,30.43,30.21,30.26,606060.0,26.0452,26.0452,25.8569,25.8997,606060.0
2015-06-15 10:00:00,30.25,30.34,30.23,30.34,345615.0,25.8911,25.9682,25.874,25.9682,345615.0
2015-06-15 10:30:00,30.33,30.37,30.32,30.37,351880.0,25.9596,25.9938,25.951,25.9938,351880.0
2015-06-15 11:00:00,30.38,30.49,30.38,30.4,400100.0,26.0024,26.0965,26.0024,26.0195,400100.0
2015-06-15 11:30:00,30.4,30.5,30.4,30.46,409735.0,26.0195,26.1051,26.0195,26.0709,409735.0
2015-06-15 12:00:00,30.46,30.47,30.44,30.44,359635.0,26.0709,26.0794,26.0537,26.0537,359635.0
2015-06-15 12:30:00,30.45,30.5,30.45,30.49,150240.0,26.0623,26.1051,26.0623,26.0965,150240.0
2015-06-15 13:00:00,30.48,30.49,30.46,30.46,136760.0,26.088,26.0965,26.0709,26.0709,136760.0
2015-06-15 13:30:00,30.46,30.49,30.42,30.45,596580.0,26.0709,26.0965,26.0366,26.0623,596580.0
2015-06-15 14:00:00,30.45,30.48,30.44,30.46,604105.0,26.0623,26.088,26.0537,26.0709,604105.0
2015-06-15 14:30:00,30.46,30.46,30.42,30.43,562795.0,26.0709,26.0709,26.0366,26.0452,562795.0
2015-06-15 15:00:00,30.43,30.44,30.41,30.44,481485.0,26.0452,26.0537,26.0281,26.0537,481485.0
2015-06-15 15:30:00,30.44,30.48,30.43,30.45,556055.0,26.0537,26.088,26.0452,26.0623,556055.0
2015-06-16 09:30:00,30.41,30.53,30.38,30.53,326600.0,26.0281,26.1308,26.0024,26.1308,326600.0
2015-06-16 10:00:00,30.55,30.57,30.47,30.49,151775.0,26.1479,26.165,26.0794,26.0965,151775.0
2015-06-16 10:30:00,30.5,30.51,30.47,30.5,179225.0,26.1051,26.1137,26.0794,26.1051,179225.0
2015-06-16 11:00:00,30.5,30.6,30.49,30.57,189960.0,26.1051,26.1907,26.0965,26.165,189960.0
2015-06-16 11:30:00,30.58,30.6,30.57,30.59,193435.0,26.1736,26.1907,26.165,26.1821,193435.0
2015-06-16 12:00:00,30.59,30.61,30.57,30.6,543465.0,26.1821,26.1993,26.165,26.1907,543465.0
2015-06-16 12:30:00,30.6,30.63,30.6,30.62,663370.0,26.1907,26.2164,26.1907,26.2078,663370.0
2015-06-16 13:00:00,30.62,30.65,30.61,30.65,320615.0,26.2078,26.2335,26.1993,26.2335,320615.0
2015-06-16 13:30:00,30.65,30.67,30.64,30.66,412110.0,26.2335,26.2506,26.2249,26.242,412110.0
2015-06-16 14:00:00,30.67,30.69,30.67,30.68,755805.0,26.2506,26.2677,26.2506,26.2592,755805.0
2015-06-16 14:30:00,30.68,30.68,30.66,30.67,1407305.0,26.2592,26.2592,26.242,26.2506,1407305.0
2015-06-16 15:00:00,30.67,30.67,30.65,30.66,695060.0,26.2506,26.2506,26.2335,26.242,695060.0
2015-06-16 15:30:00,30.66,30.67,30.64,30.65,587380.0,26.242,26.2506,26.2249,26.2335,587380.0
2015-06-17 09:30:00,30.72,30.79,30.72,30.76,148150.0,26.2934,26.3533,26.2934,26.3276,148150.0
2015-06-17 10:00:00,30.77,30.77,30.7,30.71,68310.0,26.3362,26.3362,26.2763,26.2848,68310.0
2015-06-17 10:30:00,30.71,30.72,30.69,30.71,104490.0,26.2848,26.2934,26.2677,26.2848,104490.0
2015-06-17 11:00:00,30.71,30.71,30.65,30.65,125475.0,26.2848,26.2848,26.2335,26.2335,125475.0
2015-06-17 11:30:00,30.65,30.67,30.62,30.65,85305.0,26.2335,26.2506,26.2078,26.2335,85305.0
2015-06-17 12:00:00,30.66,30.66,30.6,30.61,158960.0,26.242,26.242,26.1907,26.1993,158960.0
2015-06-17 12:30:00,30.6,30.62,30.53,30.56,141260.0,26.1907,26.2078,26.1308,26.1565,141260.0
2015-06-17 13:00:00,30.56,30.58,30.54,30.58,62310.0,26.1565,26.1736,26.1393,26.1736,62310.0
2015-06-17 13:30:00,30.57,30.6,30.55,30.58,164225.0,26.165,26.1907,26.1479,26.1736,164225.0
2015-06-17 14:00:00,30.57,30.7,30.53,30.58,298455.0,26.165,26.2763,26.1308,26.1736,298455.0
2015-06-17 14:30:00,30.58,30.73,30.58,30.7,479005.0,26.1736,26.302,26.1736,26.2763,479005.0
2015-06-17 15:00:00,30.71,30.71,30.65,30.69,216615.0,26.2848,26.2848,26.2335,26.2677,216615.0
2015-06-17 15:30:00,30.69,30.7,30.63,30.64,473330.0,26.2677,26.2763,26.2164,26.2249,473330.0
2015-06-18 09:30:00,30.73,30.83,30.7,30.79,288580.0,26.302,26.3875,26.2763,26.3533,288580.0
2015-06-18 10:00:00,30.8,30.86,30.79,30.84,258995.0,26.3619,26.4132,26.3533,26.3961,258995.0
2015-06-18 10:30:00,30.84,30.89,30.82,30.86,163130.0,26.3961,26.4389,26.379,26.4132,163130.0
2015-06-18 11:00:00,30.86,30.92,30.85,30.9,218045.0,26.4132,26.4646,26.4047,26.4475,218045.0
2015-06-18 11:30:00,30.9,30.92,30.9,30.91,183625.0,26.4475,26.4646,26.4475,26.456,183625.0
2015-06-18 12:00:00,30.91,30.96,30.91,30.95,175525.0,26.456,26.4988,26.456,26.4903,175525.0
2015-06-18 12:30:00,30.96,30.98,30.93,30.93,137330.0,26.4988,26.5159,26.4731,26.4731,137330.0
2015-06-18 13:00:00,30.93,30.94,30.88,30.9,357375.0,26.4731,26.4817,26.4303,26.4475,357375.0
2015-06-18 13:30:00,30.9,30.92,30.9,30.91,149485.0,26.4475,26.4646,26.4475,26.456,149485.0
2015-06-18 14:00:00,30.91,30.94,30.91,30.93,210610.0,26.456,26.4817,26.456,26.4731,210610.0
2015-06-18 14:30:00,30.93,30.94,30.92,30.93,397475.0,26.4731,26.4817,26.4646,26.4731,397475.0
2015-06-18 15:00:00,30.93,30.93,30.9,30.93,245550.0,26.4731,26.4731,26.4475,26.4731,245550.0
2015-06-18 15:30:00,30.94,30.95,30.88,30.89,469710.0,26.4817,26.4903,26.4303,26.4389,469710.0
2015-06-19 09:30:00,30.88,30.9,30.83,30.88,439470.0,26.4303,26.4475,26.3875,26.4303,439470.0
2015-06-19 10:00:00,30.89,30.93,30.88,30.93,185470.0,26.4389,26.4731,26.4303,26.4731,185470.0
2015-06-19 10:30:00,30.93,30.94,30.91,30.93,232105.0,26.4731,26.4817,26.456,26.4731,232105.0
2015-06-19 11:00:00,30.93,30.93,30.91,30.91,509315.0,26.4731,26.4731,26.456,26.456,509315.0
2015-06-19 11:30:00,30.91,30.92,30.88,30.89,217685.0,26.456,26.4646,26.4303,26.4389,217685.0
2015-06-19 12:00:00,30.88,30.89,30.86,30.88,291325.0,26.4303,26.4389,26.4132,26.4303,291325.0
2015-06-19 12:30:00,30.87,30.89,30.86,30.89,181710.0,26.4218,26.4389,26.4132,26.4389,181710.0
2015-06-19 13:00:00,30.89,30.89,30.87,30.89,276080.0,26.4389,26.4389,26.4218,26.4389,276080.0
2015-06-19 13:30:00,30.89,30.91,30.89,30.9,245615.0,26.4389,26.456,26.4389,26.4475,245615.0
2015-06-19 14:00:00,30.9,30.9,30.85,30.85,454975.0,26.4475,26.4475,26.4047,26.4047,454975.0
2015-06-19 14:30:00,30.85,30.87,30.84,30.86,297990.0,26.4047,26.4218,26.3961,26.4132,297990.0
2015-06-19 15:00:00,30.86,30.86,30.82,30.83,345915.0,26.4132,26.4132,26.379,26.3875,345915.0
2015-06-19 15:30:00,30.83,30.88,30.8,30.8,1259420.0,26.3875,26.4303,26.3619,26.3619,1259420.0
2015-06-22 09:30:00,30.98,30.99,30.88,30.96,417425.0,26.5159,26.5245,26.4303,26.4988,417425.0
2015-06-22 10:00:00,30.96,30.99,30.94,30.95,282360.0,26.4988,26.5245,26.4817,26.4903,282360.0
2015-06-22 10:30:00,30.95,30.99,30.94,30.95,163255.0,26.4903,26.5245,26.4817,26.4903,163255.0
2015-06-22 11:00:00,30.95,31.0,30.93,31.0,207465.0,26.4903,26.5331,26.4731,26.5331,207465.0
2015-06-22 11:30:00,31.0,31.01,30.95,30.95,226120.0,26.5331,26.5416,26.4903,26.4903,226120.0
2015-06-22 12:00:00,30.95,30.96,30.89,30.91,329560.0,26.4903,26.4988,26.4389,26.456,329560.0
2015-06-22 12:30:00,30.9,30.94,30.9,30.94,149065.0,26.4475,26.4817,26.4475,26.4817,149065.0
2015-06-22 13:00:00,30.94,30.96,30.93,30.93,108855.0,26.4817,26.4988,26.4731,26.4731,108855.0
2015-06-22 13:30:00,30.93,30.94,30.92,30.93,138540.0,26.4731,26.4817,26.4646,26.4731,138540.0
2015-06-22 14:00:00,30.93,30.95,30.92,30.94,95000.0,26.4731,26.4903,26.4646,26.4817,95000.0
2015-06-22 14:30:00,30.94,30.97,30.93,30.97,79505.0,26.4817,26.5074,26.4731,26.5074,79505.0
2015-06-22 15:00:00,30.97,30.97,30.95,30.95,106305.0,26.5074,26.5074,26.4903,26.4903,106305.0
2015-06-22 15:30:00,30.95,30.97,30.94,30.96,246645.0,26.4903,26.5074,26.4817,26.4988,246645.0
2015-06-23 09:30:00,30.99,31.03,30.98,31.0,276575.0,26.5245,26.5587,26.5159,26.5331,276575.0
2015-06-23 10:00:00,31.0,31.03,30.93,30.94,237175.0,26.5331,26.5587,26.4731,26.4817,237175.0
2015-06-23 10:30:00,30.94,30.97,30.93,30.96,240445.0,26.4817,26.5074,26.4731,26.4988,240445.0
2015-06-23 11:00:00,30.96,30.98,30.94,30.95,177860.0,26.4988,26.5159,26.4817,26.4903,177860.0
2015-06-23 11:30:00,30.95,30.97,30.95,30.96,72115.0,26.4903,26.5074,26.4903,26.4988,72115.0
2015-06-23 12:00:00,30.95,30.96,30.93,30.96,97050.0,26.4903,26.4988,26.4731,26.4988,97050.0
2015-06-23 12:30:00,30.96,30.97,30.94,30.95,91045.0,26.4988,26.5074,26.4817,26.4903,91045.0
2015-06-23 13:00:00,30.95,30.96,30.93,30.95,144605.0,26.4903,26.4988,26.4731,26.4903,144605.0
2015-06-23 13:30:00,30.95,30.98,30.95,30.96,186730.0,26.4903,26.5159,26.4903,26.4988,186730.0
2015-06-23 14:00:00,30.96,30.98,30.96,30.97,281340.0,26.4988,26.5159,26.4988,26.5074,281340.0
2015-06-23 14:30:00,30.98,31.0,30.97,30.99,279335.0,26.5159,26.5331,26.5074,26.5245,279335.0
2015-06-23 15:00:00,30.99,30.99,30.97,30.98,241195.0,26.5245,26.5245,26.5074,26.5159,241195.0
2015-06-23 15:30:00,30.98,31.01,30.98,31.0,254765.0,26.5159,26.5416,26.5159,26.5331,254765.0
2015-06-24 09:30:00,30.88,30.9,30.83,30.85,170050.0,26.5121,26.5293,26.4692,26.4863,170050.0
2015-06-24 10:00:00,30.82,30.84,30.78,30.82,98705.0,26.4606,26.4777,26.4262,26.4606,98705.0
2015-06-24 10:30:00,30.83,30.83,30.77,30.78,101075.0,26.4692,26.4692,26.4176,26.4262,101075.0
2015-06-24 11:00:00,30.79,30.79,30.74,30.75,346350.0,26.4348,26.4348,26.3919,26.4005,346350.0
2015-06-24 11:30:00,30.75,30.75,30.72,30.72,142925.0,26.4005,26.4005,26.3747,26.3747,142925.0
2015-06-24 12:00:00,30.72,30.73,30.69,30.71,300475.0,26.3747,26.3833,26.349,26.3661,300475.0
2015-06-24 12:30:00,30.7,30.71,30.66,30.67,79375.0,26.3576,26.3661,26.3232,26.3318,79375.0
2015-06-24 13:00:00,30.66,30.67,30.62,30.62,77195.0,26.3232,26.3318,26.2889,26.2889,77195.0
2015-06-24 13:30:00,30.62,30.63,30.61,30.63,111370.0,26.2889,26.2975,26.2803,26.2975,111370.0
2015-06-24 14:00:00,30.63,30.64,30.58,30.59,333475.0,26.2975,26.306,26.2545,26.2631,333475.0
2015-06-24 14:30:00,30.59,30.64,30.59,30.63,280720.0,26.2631,26.306,26.2631,26.2975,280720.0
2015-06-24 15:00:00,30.62,30.64,30.6,30.63,154140.0,26.2889,26.306,26.2717,26.2975,154140.0
2015-06-24 15:30:00,30.63,30.64,30.59,30.6,349220.0,26.2975,26.306,26.2631,26.2717,349220.0
2015-06-25 09:30:00,30.7,30.71,30.55,30.58,252305.0,26.3576,26.3661,26.2288,26.2545,252305.0
2015-06-25 10:00:00,30.58,30.63,30.57,30.6,62055.0,26.2545,26.2975,26.2459,26.2717,62055.0
2015-06-25 10:30:00,30.6,30.62,30.57,30.62,68550.0,26.2717,26.2889,26.2459,26.2889,68550.0
2015-06-25 11:00:00,30.62,30.65,30.61,30.62,163220.0,26.2889,26.3146,26.2803,26.2889,163220.0
2015-06-25 11:30:00,30.61,30.63,30.6,30.62,85525.0,26.2803,26.2975,26.2717,26.2889,85525.0
2015-06-25 12:00:00,30.62,30.62,30.56,30.57,65350.0,26.2889,26.2889,26.2374,26.2459,65350.0
2015-06-25 12:30:00,30.56,30.58,30.56,30.57,84090.0,26.2374,26.2545,26.2374,26.2459,84090.0
2015-06-25 13:00:00,30.57,30.58,30.56,30.57,79315.0,26.2459,26.2545,26.2374,26.2459,79315.0
2015-06-25 13:30:00,30.57,30.58,30.56,30.57,167725.0,26.2459,26.2545,26.2374,26.2459,167725.0
2015-06-25 14:00:00,30.56,30.57,30.46,30.46,174550.0,26.2374,26.2459,26.1515,26.1515,174550.0
2015-06-25 14:30:00,30.46,30.52,30.46,30.51,171890.0,26.1515,26.203,26.1515,26.1944,171890.0
2015-06-25 15:00:00,30.52,30.56,30.51,30.53,170955.0,26.203,26.2374,26.1944,26.2116,170955.0
2015-06-25 15:30:00,30.54,30.54,30.5,30.51,296445.0,26.2202,26.2202,26.1858,26.1944,296445.0
2015-06-26 09:30:00,30.57,30.61,30.49,30.59,348745.0,26.2459,26.2803,26.1773,26.2631,348745.0
2015-06-26 10:00:00,30.6,30.62,30.54,30.59,485730.0,26.2717,26.2889,26.2202,26.2631,485730.0
2015-06-26 10:30:00,30.59,30.6,30.52,30.52,305540.0,26.2631,26.2717,26.203,26.203,305540.0
2015-06-26 11:00:00,30.53,30.61,30.53,30.6,94330.0,26.2116,26.2803,26.2116,26.2717,94330.0
2015-06-26 11:30:00,30.6,30.61,30.57,30.57,163735.0,26.2717,26.2803,26.2459,26.2459,163735.0
2015-06-26 12:00:00,30.57,30.6,30.57,30.58,201245.0,26.2459,26.2717,26.2459,26.2545,201245.0
2015-06-26 12:30:00,30.58,30.58,30.47,30.48,148435.0,26.2545,26.2545,26.1601,26.1687,148435.0
2015-06-26 13:00:00,30.48,30.51,30.46,30.49,222450.0,26.1687,26.1944,26.1515,26.1773,222450.0
2015-06-26 13:30:00,30.49,30.57,30.49,30.54,128835.0,26.1773,26.2459,26.1773,26.2202,128835.0
2015-06-26 14:00:00,30.55,30.55,30.52,30.54,206670.0,26.2288,26.2288,26.203,26.2202,206670.0
2015-06-26 14:30:00,30.54,30.55,30.51,30.54,214155.0,26.2202,26.2288,26.1944,26.2202,214155.0
2015-06-26 15:00:00,30.53,30.61,30.53,30.59,350395.0,26.2116,26.2803,26.2116,26.2631,350395.0
2015-06-26 15:30:00,30.6,30.6,30.55,30.57,685840.0,26.2717,26.2717,26.2288,26.2459,685840.0
2015-06-29 09:30:00,30.3,30.47,30.25,30.4,604065.0,26.0141,26.1601,25.9712,26.1,604065.0
2015-06-29 10:00:00,30.4,30.49,30.36,30.36,288020.0,26.1,26.1773,26.0656,26.0656,288020.0
2015-06-29 10:30:00,30.36,30.4,30.34,30.34,296900.0,26.0656,26.1,26.0485,26.0485,296900.0
2015-06-29 11:00:00,30.33,30.34,30.26,30.28,322735.0,26.0399,26.0485,25.9798,25.997,322735.0
2015-06-29 11:30:00,30.29,30.29,30.25,30.28,151715.0,26.0055,26.0055,25.9712,25.997,151715.0
2015-06-29 12:00:00,30.28,30.3,30.21,30.23,287605.0,25.997,26.0141,25.9369,25.954,287605.0
2015-06-29 12:30:00,30.23,30.24,30.18,30.19,175545.0,25.954,25.9626,25.9111,25.9197,175545.0
2015-06-29 13:00:00,30.19,30.19,30.15,30.18,377115.0,25.9197,25.9197,25.8853,25.9111,377115.0
2015-06-29 13:30:00,30.19,30.21,30.16,30.17,211635.0,25.9197,25.9369,25.8939,25.9025,211635.0
2015-06-29 14:00:00,30.17,30.17,30.07,30.07,367755.0,25.9025,25.9025,25.8167,25.8167,367755.0
2015-06-29 14:30:00,30.06,30.12,30.04,30.07,239270.0,25.8081,25.8596,25.7909,25.8167,239270.0
2015-06-29 15:00:00,30.05,30.07,30.01,30.03,401725.0,25.7995,25.8167,25.7652,25.7823,401725.0
2015-06-29 15:30:00,30.02,30.03,29.91,29.92,696035.0,25.7737,25.7823,25.6793,25.6879,696035.0
2015-06-30 09:30:00,30.15,30.15,30.01,30.03,575185.0,25.8853,25.8853,25.7652,25.7823,575185.0
2015-06-30 10:00:00,30.03,30.06,29.97,30.04,268970.0,25.7823,25.8081,25.7308,25.7909,268970.0
2015-06-30 10:30:00,30.03,30.03,29.92,29.99,355395.0,25.7823,25.7823,25.6879,25.748,355395.0
2015-06-30 11:00:00,29.99,30.04,29.97,30.0,236420.0,25.748,25.7909,25.7308,25.7566,236420.0
2015-06-30 11:30:00,30.0,30.0,29.94,29.94,518155.0,25.7566,25.7566,25.7051,25.7051,518155.0
2015-06-30 12:00:00,29.95,29.98,29.91,29.91,504075.0,25.7136,25.7394,25.6793,25.6793,504075.0
2015-06-30 12:30:00,29.92,29.96,29.9,29.95,302725.0,25.6879,25.7222,25.6707,25.7136,302725.0
2015-06-30 13:00:00,29.96,30.01,29.95,30.01,175710.0,25.7222,25.7652,25.7136,25.7652,175710.0
2015-06-30 13:30:00,30.01,30.07,30.0,30.04,588390.0,25.7652,25.8167,25.7566,25.7909,588390.0
2015-06-30 14:00:00,30.04,30.12,30.03,30.06,384750.0,25.7909,25.8596,25.7823,25.8081,384750.0
2015-06-30 14:30:00,30.06,30.08,30.02,30.02,440015.0,25.8081,25.8252,25.7737,25.7737,440015.0
2015-06-30 15:00:00,30.02,30.04,29.98,30.0,710620.0,25.7737,25.7909,25.7394,25.7566,710620.0
2015-06-30 15:30:00,30.0,30.02,29.95,29.98,1203175.0,25.7566,25.7737,25.7136,25.7394,1203175.0
2015-07-01 09:30:00,30.27,30.27,30.09,30.17,689540.0,25.9884,25.9884,25.8338,25.9025,689540.0
2015-07-01 10:00:00,30.17,30.22,30.15,30.2,1095080.0,25.9025,25.9454,25.8853,25.9283,1095080.0
2015-07-01 10:30:00,30.2,30.2,30.08,30.13,788115.0,25.9283,25.9283,25.8252,25.8682,788115.0
2015-07-01 11:00:00,30.14,30.16,30.11,30.14,1553800.0,25.8768,25.8939,25.851,25.8768,1553800.0
2015-07-01 11:30:00,30.14,30.15,30.1,30.1,1722290.0,25.8768,25.8853,25.8424,25.8424,1722290.0
2015-07-01 12:00:00,30.1,30.13,30.04,30.06,2566785.0,25.8424,25.8682,25.7909,25.8081,2566785.0
2015-07-01 12:30:00,30.07,30.07,29.98,29.99,1373315.0,25.8167,25.8167,25.7394,25.748,1373315.0
2015-07-01 13:00:00,29.99,30.06,29.97,30.04,1463010.0,25.748,25.8081,25.7308,25.7909,1463010.0
2015-07-01 13:30:00,30.04,30.1,30.03,30.03,1726720.0,25.7909,25.8424,25.7823,25.7823,1726720.0
2015-07-01 14:00:00,30.03,30.04,30.0,30.03,2041375.0,25.7823,25.7909,25.7566,25.7823,2041375.0
2015-07-01 14:30:00,30.03,30.05,29.99,30.03,2627440.0,25.7823,25.7995,25.748,25.7823,2627440.0
2015-07-01 15:00:00,30.03,30.09,30.03,30.08,2275640.0,25.7823,25.8338,25.7823,25.8252,2275640.0
2015-07-01 15:30:00,30.09,30.11,30.03,30.1,3265080.0,25.8338,25.851,25.7823,25.8424,3265080.0
2015-07-02 09:30:00,30.17,30.2,30.13,30.16,854195.0,25.9025,25.9283,25.8682,25.8939,854195.0
2015-07-02 10:00:00,30.16,30.18,30.13,30.14,683640.0,25.8939,25.9111,25.8682,25.8768,683640.0
2015-07-02 10:30:00,30.14,30.15,30.07,30.12,245095.0,25.8768,25.8853,25.8167,25.8596,245095.0
2015-07-02 11:00:00,30.12,30.12,30.04,30.04,234425.0,25.8596,25.8596,25.7909,25.7909,234425.0
2015-07-02 11:30:00,30.04,30.06,30.0,30.02,276165.0,25.7909,25.8081,25.7566,25.7737,276165.0
2015-07-02 12:00:00,30.02,30.03,29.97,29.99,316225.0,25.7737,25.7823,25.7308,25.748,316225.0
2015-07-02 12:30:00,29.99,30.01,29.97,29.99,408225.0,25.748,25.7652,25.7308,25.748,408225.0
2015-07-02 13:00:00,29.99,29.99,29.95,29.99,381635.0,25.748,25.748,25.7136,25.748,381635.0
2015-07-02 13:30:00,29.99,30.0,29.96,29.97,296060.0,25.748,25.7566,25.7222,25.7308,296060.0
2015-07-02 14:00:00,29.97,29.99,29.96,29.98,229230.0,25.7308,25.748,25.7222,25.7394,229230.0
2015-07-02 14:30:00,29.98,30.04,29.97,30.03,394415.0,25.7394,25.7909,25.7308,25.7823,394415.0
2015-07-02 15:00:00,30.03,30.07,30.0,30.07,504370.0,25.7823,25.8167,25.7566,25.8167,504370.0
2015-07-02 15:30:00,30.06,30.08,30.02,30.04,1019190.0,25.8081,25.8252,25.7737,25.7909,1019190.0
2015-07-06 09:30:00,29.8,29.93,29.76,29.9,461720.0,25.5849,25.6965,25.5505,25.6707,461720.0
2015-07-06 10:00:00,29.91,29.99,29.88,29.99,180085.0,25.6793,25.748,25.6535,25.748,180085.0
2015-07-06 10:30:00,29.98,30.11,29.98,30.03,400215.0,25.7394,25.851,25.7394,25.7823,400215.0
2015-07-06 11:00:00,30.03,30.03,29.94,29.95,515390.0,25.7823,25.7823,25.7051,25.7136,515390.0
2015-07-06 11:30:00,29.95,29.98,29.93,29.98,594255.0,25.7136,25.7394,25.6965,25.7394,594255.0
2015-07-06 12:00:00,29.97,30.01,29.97,29.99,282240.0,25.7308,25.7652,25.7308,25.748,282240.0
2015-07-06 12:30:00,29.99,29.99,29.94,29.96,167415.0,25.748,25.748,25.7051,25.7222,167415.0
2015-07-06 13:00:00,29.96,29.97,29.89,29.89,431315.0,25.7222,25.7308,25.6621,25.6621,431315.0
2015-07-06 13:30:00,29.89,29.89,29.84,29.86,433995.0,25.6621,25.6621,25.6192,25.6364,433995.0
2015-07-06 14:00:00,29.86,29.87,29.83,29.83,445595.0,25.6364,25.645,25.6106,25.6106,445595.0
2015-07-06 14:30:00,29.83,29.86,29.81,29.85,571305.0,25.6106,25.6364,25.5934,25.6278,571305.0
2015-07-06 15:00:00,29.85,29.9,29.84,29.89,458395.0,25.6278,25.6707,25.6192,25.6621,458395.0
2015-07-06 15:30:00,29.88,29.96,29.87,29.95,998075.0,25.6535,25.7222,25.645,25.7136,998075.0
2015-07-07 09:30:00,29.98,29.98,29.81,29.83,677340.0,25.7394,25.7394,25.5934,25.6106,677340.0
2015-07-07 10:00:00,29.82,29.82,29.67,29.69,413755.0,25.602,25.602,25.4732,25.4904,413755.0
2015-07-07 10:30:00,29.69,29.69,29.56,29.66,465190.0,25.4904,25.4904,25.3788,25.4647,465190.0
2015-07-07 11:00:00,29.65,29.69,29.6,29.62,415805.0,25.4561,25.4904,25.4131,25.4303,415805.0
2015-07-07 11:30:00,29.61,29.78,29.55,29.76,514195.0,25.4217,25.5677,25.3702,25.5505,514195.0
2015-07-07 12:00:00,29.76,29.77,29.73,29.75,348980.0,25.5505,25.5591,25.5248,25.5419,348980.0
2015-07-07 12:30:00,29.76,29.93,29.76,29.91,363235.0,25.5505,25.6965,25.5505,25.6793,363235.0
2015-07-07 13:00:00,29.92,29.96,29.86,29.91,230590.0,25.6879,25.7222,25.6364,25.6793,230590.0
2015-07-07 13:30:00,29.92,29.93,29.88,29.89,216665.0,25.6879,25.6965,25.6535,25.6621,216665.0
2015-07-07 14:00:00,29.89,29.9,29.82,29.85,341645.0,25.6621,25.6707,25.602,25.6278,341645.0
2015-07-07 14:30:00,29.85,30.06,29.84,30.05,272695.0,25.6278,25.8081,25.6192,25.7995,272695.0
2015-07-07 15:00:00,30.06,30.1,30.02,30.08,545885.0,25.8081,25.8424,25.7737,25.8252,545885.0
2015-07-07 15:30:00,30.09,30.1,30.04,30.09,502055.0,25.8338,25.8424,25.7909,25.8338,502055.0
2015-07-08 09:30:00,29.86,29.95,29.8,29.84,285360.0,25.6364,25.7136,25.5849,25.6192,285360.0
2015-07-08 10:00:00,29.82,29.82,29.74,29.79,254550.0,25.602,25.602,25.5333,25.5763,254550.0
2015-07-08 10:30:00,29.79,29.87,29.73,29.86,188880.0,25.5763,25.645,25.5248,25.6364,188880.0
2015-07-08 11:00:00,29.85,29.85,29.73,29.75,530420.0,25.6278,25.6278,25.5248,25.5419,530420.0
2015-07-08 11:30:00,29.74,29.79,29.68,29.71,411760.0,25.5333,25.5763,25.4818,25.5076,411760.0
2015-07-08 12:00:00,29.71,29.74,29.7,29.72,150090.0,25.5076,25.5333,25.499,25.5162,150090.0
2015-07-08 12:30:00,29.71,29.76,29.67,29.75,204110.0,25.5076,25.5505,25.4732,25.5419,204110.0
2015-07-08 13:00:00,29.74,29.76,29.7,29.76,126685.0,25.5333,25.5505,25.499,25.5505,126685.0
2015-07-08 13:30:00,29.76,29.76,29.73,29.75,312025.0,25.5505,25.5505,25.5248,25.5419,312025.0
2015-07-08 14:00:00,29.75,29.75,29.64,29.66,416940.0,25.5419,25.5419,25.4475,25.4647,416940.0
2015-07-08 14:30:00,29.65,29.65,29.54,29.57,412210.0,25.4561,25.4561,25.3616,25.3874,412210.0
2015-07-08 15:00:00,29.58,29.67,29.57,29.6,762050.0,25.396,25.4732,25.3874,25.4131,762050.0
2015-07-08 15:30:00,29.6,29.67,29.6,29.67,1197960.0,25.4131,25.4732,25.4131,25.4732,1197960.0
2015-07-09 09:30:00,29.96,30.0,29.86,29.87,781795.0,25.7222,25.7566,25.6364,25.645,781795.0
2015-07-09 10:00:00,29.89,29.91,29.76,29.76,324055.0,25.6621,25.6793,25.5505,25.5505,324055.0
2015-07-09 10:30:00,29.77,29.85,29.77,29.85,760465.0,25.5591,25.6278,25.5591,25.6278,760465.0
2015-07-09 11:00:00,29.85,29.89,29.84,29.84,322995.0,25.6278,25.6621,25.6192,25.6192,322995.0
2015-07-09 11:30:00,29.85,29.86,29.81,29.81,366385.0,25.6278,25.6364,25.5934,25.5934,366385.0
2015-07-09 12:00:00,29.8,29.82,29.78,29.8,246750.0,25.5849,25.602,25.5677,25.5849,246750.0
2015-07-09 12:30:00,29.8,29.81,29.77,29.8,275295.0,25.5849,25.5934,25.5591,25.5849,275295.0
2015-07-09 13:00:00,29.8,29.8,29.73,29.74,272875.0,25.5849,25.5849,25.5248,25.5333,272875.0
2015-07-09 13:30:00,29.74,29.77,29.73,29.76,310920.0,25.5333,25.5591,25.5248,25.5505,310920.0
2015-07-09 14:00:00,29.75,29.76,29.68,29.69,372105.0,25.5419,25.5505,25.4818,25.4904,372105.0
2015-07-09 14:30:00,29.69,29.76,29.67,29.75,387845.0,25.4904,25.5505,25.4732,25.5419,387845.0
2015-07-09 15:00:00,29.75,29.78,29.74,29.74,367885.0,25.5419,25.5677,25.5333,25.5333,367885.0
2015-07-09 15:30:00,29.73,29.75,29.69,29.69,691990.0,25.5248,25.5419,25.4904,25.4904,691990.0
2015-07-10 09:30:00,30.04,30.05,29.93,29.93,260130.0,25.7909,25.7995,25.6965,25.6965,260130.0
2015-07-10 10:00:00,29.94,29.97,29.94,29.97,134005.0,25.7051,25.7308,25.7051,25.7308,134005.0
2015-07-10 10:30:00,29.97,29.97,29.88,29.95,109000.0,25.7308,25.7308,25.6535,25.7136,109000.0
2015-07-10 11:00:00,29.96,30.0,29.96,30.0,181315.0,25.7222,25.7566,25.7222,25.7566,181315.0
2015-07-10 11:30:00,30.0,30.03,29.96,30.0,1510365.0,25.7566,25.7823,25.7222,25.7566,1510365.0
2015-07-10 12:00:00,30.0,30.0,29.98,29.99,219175.0,25.7566,25.7566,25.7394,25.748,219175.0
2015-07-10 12:30:00,29.98,29.98,29.94,29.97,230540.0,25.7394,25.7394,25.7051,25.7308,230540.0
2015-07-10 13:00:00,29.97,29.99,29.94,29.97,250290.0,25.7308,25.748,25.7051,25.7308,250290.0
2015-07-10 13:30:00,29.97,29.98,29.94,29.95,157205.0,25.7308,25.7394,25.7051,25.7136,157205.0
2015-07-10 14:00:00,29.96,29.99,29.95,29.97,202270.0,25.7222,25.748,25.7136,25.7308,202270.0
2015-07-10 14:30:00,29.97,30.01,29.97,30.0,240790.0,25.7308,25.7652,25.7308,25.7566,240790.0
2015-07-10 15:00:00,30.0,30.03,30.0,30.01,202220.0,25.7566,25.7823,25.7566,25.7652,202220.0
2015-07-10 15:30:00,30.01,30.03,29.99,29.99,395020.0,25.7652,25.7823,25.748,25.748,395020.0
2015-07-13 09:30:00,30.2,30.28,30.16,30.25,352060.0,25.9283,25.997,25.8939,25.9712,352060.0
2015-07-13 10:00:00,30.25,30.28,30.23,30.23,435320.0,25.9712,25.997,25.954,25.954,435320.0
2015-07-13 10:30:00,30.25,30.25,30.21,30.23,185365.0,25.9712,25.9712,25.9369,25.954,185365.0
2015-07-13 11:00:00,30.23,30.24,30.18,30.23,406235.0,25.954,25.9626,25.9111,25.954,406235.0
2015-07-13 11:30:00,30.23,30.26,30.21,30.23,386180.0,25.954,25.9798,25.9369,25.954,386180.0
2015-07-13 12:00:00,30.23,30.25,30.2,30.23,393315.0,25.954,25.9712,25.9283,25.954,393315.0
2015-07-13 12:30:00,30.23,30.23,30.19,30.2,171265.0,25.954,25.954,25.9197,25.9283,171265.0
2015-07-13 13:00:00,30.2,30.23,30.19,30.21,201880.0,25.9283,25.954,25.9197,25.9369,201880.0
2015-07-13 13:30:00,30.22,30.23,30.19,30.19,279085.0,25.9454,25.954,25.9197,25.9197,279085.0
2015-07-13 14:00:00,30.2,30.21,30.19,30.2,302430.0,25.9283,25.9369,25.9197,25.9283,302430.0
2015-07-13 14:30:00,30.19,30.24,30.19,30.23,234225.0,25.9197,25.9626,25.9197,25.954,234225.0
2015-07-13 15:00:00,30.24,30.26,30.23,30.26,349870.0,25.9626,25.9798,25.954,25.9798,349870.0
2015-07-13 15:30:00,30.26,30.3,30.24,30.26,503165.0,25.9798,26.0141,25.9626,25.9798,503165.0
2015-07-14 09:30:00,30.25,30.34,30.23,30.33,252045.0,25.9712,26.0485,25.954,26.0399,252045.0
2015-07-14 10:00:00,30.33,30.34,30.29,30.31,389030.0,26.0399,26.0485,26.0055,26.0227,389030.0
2015-07-14 10:30:00,30.31,30.35,30.31,30.34,201790.0,26.0227,26.0571,26.0227,26.0485,201790.0
2015-07-14 11:00:00,30.34,30.39,30.34,30.38,286550.0,26.0485,26.0914,26.0485,26.0828,286550.0
2015-07-14 11:30:00,30.38,30.4,30.35,30.38,328330.0,26.0828,26.1,26.0571,26.0828,328330.0
2015-07-14 12:00:00,30.38,30.39,30.35,30.36,293580.0,26.0828,26.0914,26.0571,26.0656,293580.0
2015-07-14 12:30:00,30.36,30.37,30.33,30.34,233130.0,26.0656,26.0742,26.0399,26.0485,233130.0
2015-07-14 13:00:00,30.35,30.36,30.34,30.36,177775.0,26.0571,26.0656,26.0485,26.0656,177775.0
2015-07-14 13:30:00,30.36,30.36,30.34,30.36,173070.0,26.0656,26.0656,26.0485,26.0656,173070.0
2015-07-14 14:00:00,30.36,30.38,30.35,30.37,236915.0,26.0656,26.0828,26.0571,26.0742,236915.0
2015-07-14 14:30:00,30.38,30.39,30.37,30.39,383090.0,26.0828,26.0914,26.0742,26.0914,383090.0
2015-07-14 15:00:00,30.39,30.44,30.39,30.42,301440.0,26.0914,26.1343,26.0914,26.1172,301440.0
2015-07-14 15:30:00,30.41,30.42,30.38,30.38,389845.0,26.1086,26.1172,26.0828,26.0828,389845.0
2015-07-15 09:30:00,30.4,30.4,30.29,30.32,187125.0,26.1,26.1,26.0055,26.0313,187125.0
2015-07-15 10:00:00,30.29,30.34,30.29,30.33,274030.0,26.0055,26.0485,26.0055,26.0399,274030.0
2015-07-15 10:30:00,30.33,30.37,30.31,30.35,442300.0,26.0399,26.0742,26.0227,26.0571,442300.0
2015-07-15 11:00:00,30.35,30.36,30.33,30.33,183195.0,26.0571,26.0656,26.0399,26.0399,183195.0
2015-07-15 11:30:00,30.33,30.33,30.28,30.29,215260.0,26.0399,26.0399,25.997,26.0055,215260.0
2015-07-15 12:00:00,30.29,30.31,30.26,30.28,136935.0,26.0055,26.0227,25.9798,25.997,136935.0
2015-07-15 12:30:00,30.28,30.3,30.26,30.29,173830.0,25.997,26.0141,25.9798,26.0055,173830.0
2015-07-15 13:00:00,30.29,30.31,30.27,30.29,190560.0,26.0055,26.0227,25.9884,26.0055,190560.0
2015-07-15 13:30:00,30.29,30.3,30.27,30.28,168100.0,26.0055,26.0141,25.9884,25.997,168100.0
2015-07-15 14:00:00,30.28,30.28,30.26,30.27,225480.0,25.997,25.997,25.9798,25.9884,225480.0
2015-07-15 14:30:00,30.27,30.27,30.17,30.19,319190.0,25.9884,25.9884,25.9025,25.9197,319190.0
2015-07-15 15:00:00,30.2,30.21,30.18,30.21,314080.0,25.9283,25.9369,25.9111,25.9369,314080.0
2015-07-15 15:30:00,30.21,30.24,30.19,30.21,341740.0,25.9369,25.9626,25.9197,25.9369,341740.0
2015-07-16 09:30:00,30.37,30.4,30.3,30.35,400435.0,26.0742,26.1,26.0141,26.0571,400435.0
2015-07-16 10:00:00,30.34,30.36,30.29,30.32,601105.0,26.0485,26.0656,26.0055,26.0313,601105.0
2015-07-16 10:30:00,30.32,30.34,30.28,30.33,362910.0,26.0313,26.0485,25.997,26.0399,362910.0
2015-07-16 11:00:00,30.34,30.36,30.3,30.32,526255.0,26.0485,26.0656,26.0141,26.0313,526255.0
2015-07-16 11:30:00,30.32,30.35,30.32,30.32,439325.0,26.0313,26.0571,26.0313,26.0313,439325.0
2015-07-16 12:00:00,30.32,30.33,30.3,30.3,917185.0,26.0313,26.0399,26.0141,26.0141,917185.0
2015-07-16 12:30:00,30.31,30.31,30.27,30.28,763435.0,26.0227,26.0227,25.9884,25.997,763435.0
2015-07-16 13:00:00,30.28,30.29,30.25,30.29,541215.0,25.997,26.0055,25.9712,26.0055,541215.0
2015-07-16 13:30:00,30.29,30.29,30.27,30.27,670160.0,26.0055,26.0055,25.9884,25.9884,670160.0
2015-07-16 14:00:00,30.27,30.31,30.27,30.3,463785.0,25.9884,26.0227,25.9884,26.0141,463785.0
2015-07-16 14:30:00,30.31,30.34,30.3,30.31,1255540.0,26.0227,26.0485,26.0141,26.0227,1255540.0
2015-07-16 15:00:00,30.31,30.33,30.29,30.32,916500.0,26.0227,26.0399,26.0055,26.0313,916500.0
2015-07-16 15:30:00,30.32,30.33,30.31,30.32,1069245.0,26.0313,26.0399,26.0227,26.0313,1069245.0
2015-07-17 09:30:00,30.3,30.3,30.18,30.2,584050.0,26.0141,26.0141,25.9111,25.9283,584050.0
2015-07-17 10:00:00,30.2,30.2,30.1,30.13,406540.0,25.9283,25.9283,25.8424,25.8682,406540.0
2015-07-17 10:30:00,30.13,30.15,30.1,30.14,270205.0,25.8682,25.8853,25.8424,25.8768,270205.0
2015-07-17 11:00:00,30.13,30.14,30.11,30.12,256775.0,25.8682,25.8768,25.851,25.8596,256775.0
2015-07-17 11:30:00,30.13,30.14,30.09,30.1,211060.0,25.8682,25.8768,25.8338,25.8424,211060.0
2015-07-17 12:00:00,30.1,30.11,30.06,30.07,173435.0,25.8424,25.851,25.8081,25.8167,173435.0
2015-07-17 12:30:00,30.07,30.07,30.05,30.06,161150.0,25.8167,25.8167,25.7995,25.8081,161150.0
2015-07-17 13:00:00,30.06,30.07,30.05,30.06,618905.0,25.8081,25.8167,25.7995,25.8081,618905.0
2015-07-17 13:30:00,30.05,30.07,30.03,30.04,354120.0,25.7995,25.8167,25.7823,25.7909,354120.0
2015-07-17 14:00:00,30.04,30.1,30.04,30.09,327905.0,25.7909,25.8424,25.7909,25.8338,327905.0
2015-07-17 14:30:00,30.09,30.09,30.06,30.07,204465.0,25.8338,25.8338,25.8081,25.8167,204465.0
2015-07-17 15:00:00,30.07,30.09,30.05,30.09,288285.0,25.8167,25.8338,25.7995,25.8338,288285.0
2015-07-17 15:30:00,30.09,30.12,30.08,30.09,487040.0,25.8338,25.8596,25.8252,25.8338,487040.0
2015-07-20 09:30:00,30.09,30.1,30.03,30.06,428065.0,25.8338,25.8424,25.7823,25.8081,428065.0
2015-07-20 10:00:00,30.06,30.06,30.01,30.05,611420.0,25.8081,25.8081,25.7652,25.7995,611420.0
2015-07-20 10:30:00,30.03,30.09,30.02,30.09,110770.0,25.7823,25.8338,25.7737,25.8338,110770.0
2015-07-20 11:00:00,30.08,30.13,30.08,30.1,156975.0,25.8252,25.8682,25.8252,25.8424,156975.0
2015-07-20 11:30:00,30.1,30.11,30.07,30.1,497350.0,25.8424,25.851,25.8167,25.8424,497350.0
2015-07-20 12:00:00,30.1,30.13,30.1,30.11,522290.0,25.8424,25.8682,25.8424,25.851,522290.0
2015-07-20 12:30:00,30.11,30.15,30.11,30.13,283310.0,25.851,25.8853,25.851,25.8682,283310.0
2015-07-20 13:00:00,30.12,30.14,30.12,30.14,140690.0,25.8596,25.8768,25.8596,25.8768,140690.0
2015-07-20 13:30:00,30.14,30.14,30.1,30.11,256820.0,25.8768,25.8768,25.8424,25.851,256820.0
2015-07-20 14:00:00,30.11,30.15,30.09,30.14,189645.0,25.851,25.8853,25.8338,25.8768,189645.0
2015-07-20 14:30:00,30.14,30.14,30.1,30.1,95745.0,25.8768,25.8768,25.8424,25.8424,95745.0
2015-07-20 15:00:00,30.09,30.12,30.08,30.11,623590.0,25.8338,25.8596,25.8252,25.851,623590.0
2015-07-20 15:30:00,30.1,30.11,30.06,30.08,325430.0,25.8424,25.851,25.8081,25.8252,325430.0
2015-07-21 09:30:00,30.06,30.16,30.05,30.14,320155.0,25.8081,25.8939,25.7995,25.8768,320155.0
2015-07-21 10:00:00,30.15,30.15,30.09,30.11,228865.0,25.8853,25.8853,25.8338,25.851,228865.0
2015-07-21 10:30:00,30.1,30.1,29.97,29.98,551610.0,25.8424,25.8424,25.7308,25.7394,551610.0
2015-07-21 11:00:00,29.98,29.98,29.9,29.93,216530.0,25.7394,25.7394,25.6707,25.6965,216530.0
2015-07-21 11:30:00,29.92,29.93,29.9,29.91,170155.0,25.6879,25.6965,25.6707,25.6793,170155.0
2015-07-21 12:00:00,29.91,29.94,29.9,29.94,232485.0,25.6793,25.7051,25.6707,25.7051,232485.0
2015-07-21 12:30:00,29.95,29.97,29.89,29.91,140555.0,25.7136,25.7308,25.6621,25.6793,140555.0
2015-07-21 13:00:00,29.91,29.91,29.86,29.89,198165.0,25.6793,25.6793,25.6364,25.6621,198165.0
2015-07-21 13:30:00,29.89,29.89,29.86,29.89,265630.0,25.6621,25.6621,25.6364,25.6621,265630.0
2015-07-21 14:00:00,29.89,29.92,29.84,29.92,271330.0,25.6621,25.6879,25.6192,25.6879,271330.0
2015-07-21 14:30:00,29.92,29.92,29.85,29.88,245935.0,25.6879,25.6879,25.6278,25.6535,245935.0
2015-07-21 15:00:00,29.88,29.89,29.86,29.88,482785.0,25.6535,25.6621,25.6364,25.6535,482785.0
2015-07-21 15:30:00,29.87,29.9,29.86,29.87,509210.0,25.645,25.6707,25.6364,25.645,509210.0
2015-07-22 09:30:00,29.77,29.93,29.77,29.92,321455.0,25.5591,25.6965,25.5591,25.6879,321455.0
2015-07-22 10:00:00,29.92,29.96,29.9,29.92,414370.0,25.6879,25.7222,25.6707,25.6879,414370.0
2015-07-22 10:30:00,29.92,29.94,29.88,29.94,201120.0,25.6879,25.7051,25.6535,25.7051,201120.0
2015-07-22 11:00:00,29.94,29.94,29.88,29.89,371215.0,25.7051,25.7051,25.6535,25.6621,371215.0
2015-07-22 11:30:00,29.88,29.91,29.88,29.91,406900.0,25.6535,25.6793,25.6535,25.6793,406900.0
2015-07-22 12:00:00,29.92,29.93,29.88,29.91,321425.0,25.6879,25.6965,25.6535,25.6793,321425.0
2015-07-22 12:30:00,29.91,29.91,29.88,29.9,186410.0,25.6793,25.6793,25.6535,25.6707,186410.0
2015-07-22 13:00:00,29.91,29.93,29.9,29.92,177660.0,25.6793,25.6965,25.6707,25.6879,177660.0
2015-07-22 13:30:00,29.92,29.94,29.92,29.93,165670.0,25.6879,25.7051,25.6879,25.6965,165670.0
2015-07-22 14:00:00,29.92,29.96,29.92,29.95,146410.0,25.6879,25.7222,25.6879,25.7136,146410.0
2015-07-22 14:30:00,29.95,29.97,29.94,29.97,190870.0,25.7136,25.7308,25.7051,25.7308,190870.0
2015-07-22 15:00:00,29.97,29.97,29.92,29.92,220345.0,25.7308,25.7308,25.6879,25.6879,220345.0
2015-07-22 15:30:00,29.93,29.94,29.89,29.94,449660.0,25.6965,25.7051,25.6621,25.7051,449660.0
2015-07-23 09:30:00,30.0,30.04,29.97,29.98,277455.0,25.7566,25.7909,25.7308,25.7394,277455.0
2015-07-23 10:00:00,29.99,30.01,29.98,30.01,182495.0,25.748,25.7652,25.7394,25.7652,182495.0
2015-07-23 10:30:00,30.01,30.05,30.0,30.04,404595.0,25.7652,25.7995,25.7566,25.7909,404595.0
2015-07-23 11:00:00,30.04,30.05,29.97,29.97,262595.0,25.7909,25.7995,25.7308,25.7308,262595.0
2015-07-23 11:30:00,29.97,29.97,29.85,29.86,198000.0,25.7308,25.7308,25.6278,25.6364,198000.0
2015-07-23 12:00:00,29.86,29.86,29.74,29.76,247545.0,25.6364,25.6364,25.5333,25.5505,247545.0
2015-07-23 12:30:00,29.76,29.8,29.75,29.79,140515.0,25.5505,25.5849,25.5419,25.5763,140515.0
2015-07-23 13:00:00,29.79,29.8,29.77,29.79,323085.0,25.5763,25.5849,25.5591,25.5763,323085.0
2015-07-23 13:30:00,29.79,29.86,29.77,29.86,157175.0,25.5763,25.6364,25.5591,25.6364,157175.0
2015-07-23 14:00:00,29.85,29.85,29.79,29.8,332005.0,25.6278,25.6278,25.5763,25.5849,332005.0
2015-07-23 14:30:00,29.79,29.83,29.74,29.75,243990.0,25.5763,25.6106,25.5333,25.5419,243990.0
2015-07-23 15:00:00,29.75,29.75,29.71,29.74,288245.0,25.5419,25.5419,25.5076,25.5333,288245.0
2015-07-23 15:30:00,29.74,29.77,29.73,29.74,367075.0,25.5333,25.5591,25.5248,25.5333,367075.0
2015-07-24 09:30:00,29.74,29.79,29.67,29.78,276670.0,25.5333,25.5763,25.4732,25.5677,276670.0
2015-07-24 10:00:00,29.77,29.77,29.64,29.65,342805.0,25.5591,25.5591,25.4475,25.4561,342805.0
2015-07-24 10:30:00,29.65,29.65,29.62,29.63,173600.0,25.4561,25.4561,25.4303,25.4389,173600.0
2015-07-24 11:00:00,29.62,29.65,29.61,29.64,303825.0,25.4303,25.4561,25.4217,25.4475,303825.0
2015-07-24 11:30:00,29.64,29.66,29.62,29.64,220655.0,25.4475,25.4647,25.4303,25.4475,220655.0
2015-07-24 12:00:00,29.63,29.63,29.61,29.62,160370.0,25.4389,25.4389,25.4217,25.4303,160370.0
2015-07-24 12:30:00,29.62,29.65,29.58,29.58,317750.0,25.4303,25.4561,25.396,25.396,317750.0
2015-07-24 13:00:00,29.58,29.59,29.53,29.55,272315.0,25.396,25.4046,25.353,25.3702,272315.0
2015-07-24 13:30:00,29.55,29.55,29.46,29.5,390960.0,25.3702,25.3702,25.2929,25.3273,390960.0
2015-07-24 14:00:00,29.5,29.5,29.42,29.48,380300.0,25.3273,25.3273,25.2586,25.3101,380300.0
2015-07-24 14:30:00,29.48,29.5,29.45,29.49,396865.0,25.3101,25.3273,25.2844,25.3187,396865.0
2015-07-24 15:00:00,29.49,29.53,29.47,29.49,334615.0,25.3187,25.353,25.3015,25.3187,334615.0
2015-07-24 15:30:00,29.49,29.5,29.46,29.47,696855.0,25.3187,25.3273,25.2929,25.3015,696855.0
2015-07-27 09:30:00,29.34,29.36,29.21,29.33,371580.0,25.1899,25.2071,25.0783,25.1813,371580.0
2015-07-27 10:00:00,29.32,29.35,29.26,29.32,181840.0,25.1727,25.1985,25.1212,25.1727,181840.0
2015-07-27 10:30:00,29.33,29.39,29.3,29.32,257065.0,25.1813,25.2328,25.1556,25.1727,257065.0
2015-07-27 11:00:00,29.31,29.37,29.26,29.3,374070.0,25.1642,25.2157,25.1212,25.1556,374070.0
2015-07-27 11:30:00,29.28,29.32,29.25,29.32,186325.0,25.1384,25.1727,25.1127,25.1727,186325.0
2015-07-27 12:00:00,29.32,29.32,29.27,29.29,120110.0,25.1727,25.1727,25.1298,25.147,120110.0
2015-07-27 12:30:00,29.3,29.3,29.24,29.25,94070.0,25.1556,25.1556,25.1041,25.1127,94070.0
2015-07-27 13:00:00,29.26,29.27,29.25,29.26,85685.0,25.1212,25.1298,25.1127,25.1212,85685.0
2015-07-27 13:30:00,29.27,29.28,29.23,29.26,126390.0,25.1298,25.1384,25.0955,25.1212,126390.0
2015-07-27 14:00:00,29.26,29.29,29.25,29.26,153625.0,25.1212,25.147,25.1127,25.1212,153625.0
2015-07-27 14:30:00,29.26,29.28,29.24,29.27,181890.0,25.1212,25.1384,25.1041,25.1298,181890.0
2015-07-27 15:00:00,29.27,29.27,29.22,29.22,719520.0,25.1298,25.1298,25.0869,25.0869,719520.0
2015-07-27 15:30:00,29.22,29.26,29.2,29.26,500790.0,25.0869,25.1212,25.0697,25.1212,500790.0
2015-07-28 09:30:00,29.35,29.36,29.2,29.3,279620.0,25.1985,25.2071,25.0697,25.1556,279620.0
2015-07-28 10:00:00,29.3,29.3,29.16,29.19,274005.0,25.1556,25.1556,25.0354,25.0611,274005.0
2015-07-28 10:30:00,29.2,29.34,29.2,29.34,936970.0,25.0697,25.1899,25.0697,25.1899,936970.0
2015-07-28 11:00:00,29.34,29.41,29.34,29.41,174940.0,25.1899,25.25,25.1899,25.25,174940.0
2015-07-28 11:30:00,29.42,29.45,29.41,29.45,187645.0,25.2586,25.2844,25.25,25.2844,187645.0
2015-07-28 12:00:00,29.45,29.5,29.44,29.49,174175.0,25.2844,25.3273,25.2758,25.3187,174175.0
2015-07-28 12:30:00,29.49,29.5,29.47,29.49,155355.0,25.3187,25.3273,25.3015,25.3187,155355.0
2015-07-28 13:00:00,29.48,29.56,29.48,29.55,122695.0,25.3101,25.3788,25.3101,25.3702,122695.0
2015-07-28 13:30:00,29.55,29.55,29.51,29.54,146470.0,25.3702,25.3702,25.3359,25.3616,146470.0
2015-07-28 14:00:00,29.54,29.58,29.53,29.56,949900.0,25.3616,25.396,25.353,25.3788,949900.0
2015-07-28 14:30:00,29.57,29.57,29.5,29.55,246695.0,25.3874,25.3874,25.3273,25.3702,246695.0
2015-07-28 15:00:00,29.55,29.55,29.51,29.52,153440.0,25.3702,25.3702,25.3359,25.3445,153440.0
2015-07-28 15:30:00,29.53,29.56,29.51,29.56,565790.0,25.353,25.3788,25.3359,25.3788,565790.0
2015-07-29 09:30:00,29.58,29.62,29.51,29.58,345165.0,25.396,25.4303,25.3359,25.396,345165.0
2015-07-29 10:00:00,29.59,29.63,29.56,29.59,191540.0,25.4046,25.4389,25.3788,25.4046,191540.0
2015-07-29 10:30:00,29.59,29.71,29.59,29.68,180410.0,25.4046,25.5076,25.4046,25.4818,180410.0
2015-07-29 11:00:00,29.68,29.76,29.66,29.74,220490.0,25.4818,25.5505,25.4647,25.5333,220490.0
2015-07-29 11:30:00,29.74,29.79,29.74,29.76,269535.0,25.5333,25.5763,25.5333,25.5505,269535.0
2015-07-29 12:00:00,29.76,29.77,29.73,29.76,212005.0,25.5505,25.5591,25.5248,25.5505,212005.0
2015-07-29 12:30:00,29.76,29.79,29.74,29.76,188160.0,25.5505,25.5763,25.5333,25.5505,188160.0
2015-07-29 13:00:00,29.76,29.77,29.74,29.75,112820.0,25.5505,25.5591,25.5333,25.5419,112820.0
2015-07-29 13:30:00,29.76,29.78,29.75,29.77,112620.0,25.5505,25.5677,25.5419,25.5591,112620.0
2015-07-29 14:00:00,29.77,29.87,29.73,29.79,151830.0,25.5591,25.645,25.5248,25.5763,151830.0
2015-07-29 14:30:00,29.8,29.88,29.8,29.88,252190.0,25.5849,25.6535,25.5849,25.6535,252190.0
2015-07-29 15:00:00,29.86,29.91,29.85,29.9,165295.0,25.6364,25.6793,25.6278,25.6707,165295.0
2015-07-29 15:30:00,29.9,29.94,29.86,29.9,722130.0,25.6707,25.7051,25.6364,25.6707,722130.0
2015-07-30 09:30:00,29.86,29.86,29.74,29.8,536900.0,25.6364,25.6364,25.5333,25.5849,536900.0
2015-07-30 10:00:00,29.8,29.88,29.78,29.88,150770.0,25.5849,25.6535,25.5677,25.6535,150770.0
2015-07-30 10:30:00,29.9,29.91,29.8,29.8,183625.0,25.6707,25.6793,25.5849,25.5849,183625.0
2015-07-30 11:00:00,29.8,29.92,29.79,29.89,273240.0,25.5849,25.6879,25.5763,25.6621,273240.0
2015-07-30 11:30:00,29.9,29.96,29.9,29.94,164355.0,25.6707,25.7222,25.6707,25.7051,164355.0
2015-07-30 12:00:00,29.95,29.95,29.92,29.94,85675.0,25.7136,25.7136,25.6879,25.7051,85675.0
2015-07-30 12:30:00,29.93,29.95,29.91,29.95,178845.0,25.6965,25.7136,25.6793,25.7136,178845.0
2015-07-30 13:00:00,29.95,29.96,29.93,29.95,243000.0,25.7136,25.7222,25.6965,25.7136,243000.0
2015-07-30 13:30:00,29.95,29.96,29.91,29.93,295625.0,25.7136,25.7222,25.6793,25.6965,295625.0
2015-07-30 14:00:00,29.92,29.95,29.91,29.93,123615.0,25.6879,25.7136,25.6793,25.6965,123615.0
2015-07-30 14:30:00,29.93,29.97,29.92,29.97,231025.0,25.6965,25.7308,25.6879,25.7308,231025.0
2015-07-30 15:00:00,29.98,29.99,29.96,29.99,357905.0,25.7394,25.748,25.7222,25.748,357905.0
2015-07-30 15:30:00,29.99,29.99,29.95,29.96,391285.0,25.748,25.748,25.7136,25.7222,391285.0
2015-07-31 09:30:00,30.01,30.06,29.96,30.05,207445.0,25.7652,25.8081,25.7222,25.7995,207445.0
2015-07-31 10:00:00,30.04,30.08,30.01,30.05,126295.0,25.7909,25.8252,25.7652,25.7995,126295.0
2015-07-31 10:30:00,30.05,30.14,30.04,30.13,107010.0,25.7995,25.8768,25.7909,25.8682,107010.0
2015-07-31 11:00:00,30.13,30.14,30.11,30.14,50135.0,25.8682,25.8768,25.851,25.8768,50135.0
2015-07-31 11:30:00,30.14,30.16,30.11,30.12,114630.0,25.8768,25.8939,25.851,25.8596,114630.0
2015-07-31 12:00:00,30.12,30.15,30.12,30.14,269200.0,25.8596,25.8853,25.8596,25.8768,269200.0
2015-07-31 12:30:00,30.14,30.14,30.1,30.11,158130.0,25.8768,25.8768,25.8424,25.851,158130.0
2015-07-31 13:00:00,30.11,30.12,30.08,30.08,177115.0,25.851,25.8596,25.8252,25.8252,177115.0
2015-07-31 13:30:00,30.09,30.09,30.06,30.06,203105.0,25.8338,25.8338,25.8081,25.8081,203105.0
2015-07-31 14:00:00,30.06,30.09,30.06,30.08,235410.0,25.8081,25.8338,25.8081,25.8252,235410.0
2015-07-31 14:30:00,30.07,30.09,30.04,30.07,302830.0,25.8167,25.8338,25.7909,25.8167,302830.0
2015-07-31 15:00:00,30.07,30.08,29.99,29.99,442625.0,25.8167,25.8252,25.748,25.748,442625.0
2015-07-31 15:30:00,30.0,30.03,29.99,30.01,940055.0,25.7566,25.7823,25.748,25.7652,940055.0
2015-08-03 09:30:00,30.06,30.06,29.86,29.97,336040.0,25.8081,25.8081,25.6364,25.7308,336040.0
2015-08-03 10:00:00,29.98,30.0,29.89,29.92,143970.0,25.7394,25.7566,25.6621,25.6879,143970.0
2015-08-03 10:30:00,29.92,29.98,29.89,29.96,337425.0,25.6879,25.7394,25.6621,25.7222,337425.0
2015-08-03 11:00:00,29.96,29.99,29.94,29.97,121115.0,25.7222,25.748,25.7051,25.7308,121115.0
2015-08-03 11:30:00,29.98,30.0,29.94,29.94,181410.0,25.7394,25.7566,25.7051,25.7051,181410.0
2015-08-03 12:00:00,29.96,29.96,29.92,29.93,349850.0,25.7222,25.7222,25.6879,25.6965,349850.0
2015-08-03 12:30:00,29.92,29.92,29.79,29.81,320970.0,25.6879,25.6879,25.5763,25.5934,320970.0
2015-08-03 13:00:00,29.8,29.83,29.76,29.83,291945.0,25.5849,25.6106,25.5505,25.6106,291945.0
2015-08-03 13:30:00,29.82,29.87,29.81,29.84,207150.0,25.602,25.645,25.5934,25.6192,207150.0
2015-08-03 14:00:00,29.84,29.86,29.8,29.83,92585.0,25.6192,25.6364,25.5849,25.6106,92585.0
2015-08-03 14:30:00,29.82,29.86,29.81,29.83,173635.0,25.602,25.6364,25.5934,25.6106,173635.0
2015-08-03 15:00:00,29.84,29.86,29.82,29.85,136160.0,25.6192,25.6364,25.602,25.6278,136160.0
2015-08-03 15:30:00,29.85,29.92,29.84,29.91,759935.0,25.6278,25.6879,25.6192,25.6793,759935.0
2015-08-04 09:30:00,29.93,30.07,29.9,30.02,286585.0,25.6965,25.8167,25.6707,25.7737,286585.0
2015-08-04 10:00:00,30.03,30.08,30.01,30.06,246310.0,25.7823,25.8252,25.7652,25.8081,246310.0
2015-08-04 10:30:00,30.06,30.09,30.01,30.02,240590.0,25.8081,25.8338,25.7652,25.7737,240590.0
2015-08-04 11:00:00,30.03,30.06,30.01,30.03,158020.0,25.7823,25.8081,25.7652,25.7823,158020.0
2015-08-04 11:30:00,30.02,30.03,29.99,30.0,144650.0,25.7737,25.7823,25.748,25.7566,144650.0
2015-08-04 12:00:00,30.0,30.04,29.98,29.99,170555.0,25.7566,25.7909,25.7394,25.748,170555.0
2015-08-04 12:30:00,29.98,30.0,29.92,29.93,104845.0,25.7394,25.7566,25.6879,25.6965,104845.0
2015-08-04 13:00:00,29.92,29.95,29.91,29.93,172820.0,25.6879,25.7136,25.6793,25.6965,172820.0
2015-08-04 13:30:00,29.94,29.97,29.87,29.88,131890.0,25.7051,25.7308,25.645,25.6535,131890.0
2015-08-04 14:00:00,29.87,29.88,29.82,29.85,204595.0,25.645,25.6535,25.602,25.6278,204595.0
2015-08-04 14:30:00,29.86,29.91,29.85,29.9,654705.0,25.6364,25.6793,25.6278,25.6707,654705.0
2015-08-04 15:00:00,29.9,29.91,29.88,29.89,254270.0,25.6707,25.6793,25.6535,25.6621,254270.0
2015-08-04 15:30:00,29.89,29.91,29.85,29.89,400865.0,25.6621,25.6793,25.6278,25.6621,400865.0
2015-08-05 09:30:00,30.03,30.19,30.02,30.16,354280.0,25.7823,25.9197,25.7737,25.8939,354280.0
2015-08-05 10:00:00,30.17,30.23,30.13,30.23,342905.0,25.9025,25.954,25.8682,25.954,342905.0
2015-08-05 10:30:00,30.23,30.26,30.19,30.2,230320.0,25.954,25.9798,25.9197,25.9283,230320.0
2015-08-05 11:00:00,30.2,30.21,30.17,30.19,207925.0,25.9283,25.9369,25.9025,25.9197,207925.0
2015-08-05 11:30:00,30.19,30.19,30.08,30.08,150505.0,25.9197,25.9197,25.8252,25.8252,150505.0
2015-08-05 12:00:00,30.09,30.12,30.0,30.01,214925.0,25.8338,25.8596,25.7566,25.7652,214925.0
2015-08-05 12:30:00,30.0,30.04,29.97,30.04,214620.0,25.7566,25.7909,25.7308,25.7909,214620.0
2015-08-05 13:00:00,30.04,30.04,29.96,29.99,150155.0,25.7909,25.7909,25.7222,25.748,150155.0
2015-08-05 13:30:00,30.0,30.03,29.98,30.02,116855.0,25.7566,25.7823,25.7394,25.7737,116855.0
2015-08-05 14:00:00,30.01,30.07,30.01,30.07,101775.0,25.7652,25.8167,25.7652,25.8167,101775.0
2015-08-05 14:30:00,30.07,30.08,30.03,30.03,181630.0,25.8167,25.8252,25.7823,25.7823,181630.0
2015-08-05 15:00:00,30.04,30.09,30.03,30.04,129510.0,25.7909,25.8338,25.7823,25.7909,129510.0
2015-08-05 15:30:00,30.04,30.05,30.02,30.05,844885.0,25.7909,25.7995,25.7737,25.7995,844885.0
2015-08-06 09:30:00,30.08,30.11,29.92,29.93,232830.0,25.8252,25.851,25.6879,25.6965,232830.0
2015-08-06 10:00:00,29.9,29.93,29.84,29.86,157160.0,25.6707,25.6965,25.6192,25.6364,157160.0
2015-08-06 10:30:00,29.86,29.95,29.84,29.91,104420.0,25.6364,25.7136,25.6192,25.6793,104420.0
2015-08-06 11:00:00,29.9,29.9,29.78,29.79,145875.0,25.6707,25.6707,25.5677,25.5763,145875.0
2015-08-06 11:30:00,29.77,29.78,29.66,29.66,224415.0,25.5591,25.5677,25.4647,25.4647,224415.0
2015-08-06 12:00:00,29.65,29.69,29.62,29.67,145575.0,25.4561,25.4904,25.4303,25.4732,145575.0
2015-08-06 12:30:00,29.67,29.67,29.59,29.62,307515.0,25.4732,25.4732,25.4046,25.4303,307515.0
2015-08-06 13:00:00,29.61,29.72,29.6,29.7,317975.0,25.4217,25.5162,25.4131,25.499,317975.0
2015-08-06 13:30:00,29.71,29.72,29.68,29.7,148740.0,25.5076,25.5162,25.4818,25.499,148740.0
2015-08-06 14:00:00,29.7,29.78,29.68,29.78,634310.0,25.499,25.5677,25.4818,25.5677,634310.0
2015-08-06 14:30:00,29.78,29.79,29.75,29.75,685810.0,25.5677,25.5763,25.5419,25.5419,685810.0
2015-08-06 15:00:00,29.75,29.78,29.73,29.74,286535.0,25.5419,25.5677,25.5248,25.5333,286535.0
2015-08-06 15:30:00,29.73,29.78,29.72,29.77,774575.0,25.5248,25.5677,25.5162,25.5591,774575.0
2015-08-07 09:30:00,29.71,29.78,29.66,29.76,286165.0,25.5076,25.5677,25.4647,25.5505,286165.0
2015-08-07 10:00:00,29.75,29.77,29.66,29.68,183400.0,25.5419,25.5591,25.4647,25.4818,183400.0
2015-08-07 10:30:00,29.68,29.75,29.67,29.71,250835.0,25.4818,25.5419,25.4732,25.5076,250835.0
2015-08-07 11:00:00,29.72,29.74,29.62,29.64,303920.0,25.5162,25.5333,25.4303,25.4475,303920.0
2015-08-07 11:30:00,29.63,29.65,29.61,29.64,146155.0,25.4389,25.4561,25.4217,25.4475,146155.0
2015-08-07 12:00:00,29.66,29.69,29.65,29.68,152835.0,25.4647,25.4904,25.4561,25.4818,152835.0
2015-08-07 12:30:00,29.66,29.67,29.62,29.65,168275.0,25.4647,25.4732,25.4303,25.4561,168275.0
2015-08-07 13:00:00,29.65,29.65,29.59,29.63,195855.0,25.4561,25.4561,25.4046,25.4389,195855.0
2015-08-07 13:30:00,29.64,29.67,29.63,29.64,297940.0,25.4475,25.4732,25.4389,25.4475,297940.0
2015-08-07 14:00:00,29.63,29.64,29.6,29.63,237970.0,25.4389,25.4475,25.4131,25.4389,237970.0
2015-08-07 14:30:00,29.63,29.69,29.63,29.67,198870.0,25.4389,25.4904,25.4389,25.4732,198870.0
2015-08-07 15:00:00,29.68,29.71,29.63,29.7,377140.0,25.4818,25.5076,25.4389,25.499,377140.0
2015-08-07 15:30:00,29.7,29.73,29.68,29.73,495095.0,25.499,25.5248,25.4818,25.5248,495095.0
2015-08-10 09:30:00,29.89,30.09,29.89,30.03,422490.0,25.6621,25.8338,25.6621,25.7823,422490.0
2015-08-10 10:00:00,30.04,30.08,30.02,30.06,187230.0,25.7909,25.8252,25.7737,25.8081,187230.0
2015-08-10 10:30:00,30.06,30.07,29.99,30.04,231670.0,25.8081,25.8167,25.748,25.7909,231670.0
2015-08-10 11:00:00,30.05,30.08,30.04,30.04,340165.0,25.7995,25.8252,25.7909,25.7909,340165.0
2015-08-10 11:30:00,30.04,30.1,30.04,30.08,202115.0,25.7909,25.8424,25.7909,25.8252,202115.0
2015-08-10 12:00:00,30.09,30.12,30.08,30.11,156335.0,25.8338,25.8596,25.8252,25.851,156335.0
2015-08-10 12:30:00,30.11,30.14,30.11,30.13,124485.0,25.851,25.8768,25.851,25.8682,124485.0
2015-08-10 13:00:00,30.13,30.18,30.12,30.16,123640.0,25.8682,25.9111,25.8596,25.8939,123640.0
2015-08-10 13:30:00,30.16,30.17,30.14,30.15,119910.0,25.8939,25.9025,25.8768,25.8853,119910.0
2015-08-10 14:00:00,30.16,30.17,30.13,30.14,237080.0,25.8939,25.9025,25.8682,25.8768,237080.0
2015-08-10 14:30:00,30.14,30.15,30.12,30.13,235930.0,25.8768,25.8853,25.8596,25.8682,235930.0
2015-08-10 15:00:00,30.13,30.16,30.13,30.14,111620.0,25.8682,25.8939,25.8682,25.8768,111620.0
2015-08-10 15:30:00,30.15,30.17,30.13,30.17,419605.0,25.8853,25.9025,25.8682,25.9025,419605.0
2015-08-11 09:30:00,29.92,29.95,29.85,29.88,470925.0,25.6879,25.7136,25.6278,25.6535,470925.0
2015-08-11 10:00:00,29.87,30.0,29.86,29.99,173330.0,25.645,25.7566,25.6364,25.748,173330.0
2015-08-11 10:30:00,29.98,30.03,29.96,29.98,253395.0,25.7394,25.7823,25.7222,25.7394,253395.0
2015-08-11 11:00:00,29.97,29.99,29.86,29.88,226380.0,25.7308,25.748,25.6364,25.6535,226380.0
2015-08-11 11:30:00,29.87,29.91,29.83,29.84,273545.0,25.645,25.6793,25.6106,25.6192,273545.0
2015-08-11 12:00:00,29.84,29.89,29.83,29.87,246395.0,25.6192,25.6621,25.6106,25.645,246395.0
2015-08-11 12:30:00,29.87,29.9,29.81,29.81,99190.0,25.645,25.6707,25.5934,25.5934,99190.0
2015-08-11 13:00:00,29.81,29.83,29.79,29.82,181780.0,25.5934,25.6106,25.5763,25.602,181780.0
2015-08-11 13:30:00,29.82,29.85,29.79,29.79,198700.0,25.602,25.6278,25.5763,25.5763,198700.0
2015-08-11 14:00:00,29.79,29.84,29.77,29.83,259420.0,25.5763,25.6192,25.5591,25.6106,259420.0
2015-08-11 14:30:00,29.83,29.84,29.78,29.84,188595.0,25.6106,25.6192,25.5677,25.6192,188595.0
2015-08-11 15:00:00,29.84,29.87,29.82,29.87,222165.0,25.6192,25.645,25.602,25.645,222165.0
2015-08-11 15:30:00,29.87,29.91,29.86,29.88,512665.0,25.645,25.6793,25.6364,25.6535,512665.0
2015-08-12 09:30:00,29.69,29.71,29.57,29.59,466140.0,25.4904,25.5076,25.3874,25.4046,466140.0
2015-08-12 10:00:00,29.57,29.58,29.35,29.4,533705.0,25.3874,25.396,25.1985,25.2414,533705.0
2015-08-12 10:30:00,29.4,29.46,29.36,29.39,272255.0,25.2414,25.2929,25.2071,25.2328,272255.0
2015-08-12 11:00:00,29.39,29.48,29.39,29.48,238295.0,25.2328,25.3101,25.2328,25.3101,238295.0
2015-08-12 11:30:00,29.46,29.48,29.41,29.42,274780.0,25.2929,25.3101,25.25,25.2586,274780.0
2015-08-12 12:00:00,29.43,29.5,29.39,29.49,587615.0,25.2672,25.3273,25.2328,25.3187,587615.0
2015-08-12 12:30:00,29.49,29.57,29.48,29.53,117305.0,25.3187,25.3874,25.3101,25.353,117305.0
2015-08-12 13:00:00,29.54,29.63,29.52,29.62,206725.0,25.3616,25.4389,25.3445,25.4303,206725.0
2015-08-12 13:30:00,29.61,29.71,29.59,29.7,214060.0,25.4217,25.5076,25.4046,25.499,214060.0
2015-08-12 14:00:00,29.7,29.71,29.63,29.63,232100.0,25.499,25.5076,25.4389,25.4389,232100.0
2015-08-12 14:30:00,29.63,29.77,29.61,29.77,224490.0,25.4389,25.5591,25.4217,25.5591,224490.0
2015-08-12 15:00:00,29.78,29.83,29.75,29.83,308610.0,25.5677,25.6106,25.5419,25.6106,308610.0
2015-08-12 15:30:00,29.83,29.85,29.79,29.81,674750.0,25.6106,25.6278,25.5763,25.5934,674750.0
2015-08-13 09:30:00,29.81,29.84,29.7,29.76,221270.0,25.5934,25.6192,25.499,25.5505,221270.0
2015-08-13 10:00:00,29.75,29.8,29.7,29.79,147245.0,25.5419,25.5849,25.499,25.5763,147245.0
2015-08-13 10:30:00,29.78,29.87,29.76,29.82,258550.0,25.5677,25.645,25.5505,25.602,258550.0
2015-08-13 11:00:00,29.82,29.84,29.76,29.77,169565.0,25.602,25.6192,25.5505,25.5591,169565.0
2015-08-13 11:30:00,29.79,29.83,29.77,29.81,167685.0,25.5763,25.6106,25.5591,25.5934,167685.0
2015-08-13 12:00:00,29.82,29.9,29.82,29.89,213605.0,25.602,25.6707,25.602,25.6621,213605.0
2015-08-13 12:30:00,29.89,29.91,29.86,29.88,251230.0,25.6621,25.6793,25.6364,25.6535,251230.0
2015-08-13 13:00:00,29.88,29.92,29.88,29.91,306670.0,25.6535,25.6879,25.6535,25.6793,306670.0
2015-08-13 13:30:00,29.91,29.92,29.85,29.87,168555.0,25.6793,25.6879,25.6278,25.645,168555.0
2015-08-13 14:00:00,29.87,29.92,29.86,29.91,156805.0,25.645,25.6879,25.6364,25.6793,156805.0
2015-08-13 14:30:00,29.91,29.93,29.9,29.92,203190.0,25.6793,25.6965,25.6707,25.6879,203190.0
2015-08-13 15:00:00,29.91,29.92,29.85,29.85,208690.0,25.6793,25.6879,25.6278,25.6278,208690.0
2015-08-13 15:30:00,29.85,29.85,29.78,29.81,315915.0,25.6278,25.6278,25.5677,25.5934,315915.0
2015-08-14 09:30:00,29.8,29.89,29.76,29.87,593820.0,25.5849,25.6621,25.5505,25.645,593820.0
2015-08-14 10:00:00,29.87,29.88,29.83,29.85,458815.0,25.645,25.6535,25.6106,25.6278,458815.0
2015-08-14 10:30:00,29.86,29.88,29.82,29.82,302415.0,25.6364,25.6535,25.602,25.602,302415.0
2015-08-14 11:00:00,29.81,29.82,29.75,29.82,633800.0,25.5934,25.602,25.5419,25.602,633800.0
2015-08-14 11:30:00,29.81,29.89,29.8,29.87,254465.0,25.5934,25.6621,25.5849,25.645,254465.0
2015-08-14 12:00:00,29.87,29.89,29.86,29.88,326265.0,25.645,25.6621,25.6364,25.6535,326265.0
2015-08-14 12:30:00,29.88,29.89,29.83,29.87,222275.0,25.6535,25.6621,25.6106,25.645,222275.0
2015-08-14 13:00:00,29.87,29.94,29.86,29.94,238560.0,25.645,25.7051,25.6364,25.7051,238560.0
2015-08-14 13:30:00,29.94,29.95,29.91,29.94,343565.0,25.7051,25.7136,25.6793,25.7051,343565.0
2015-08-14 14:00:00,29.94,29.97,29.93,29.96,280645.0,25.7051,25.7308,25.6965,25.7222,280645.0
2015-08-14 14:30:00,29.96,29.99,29.96,29.97,193730.0,25.7222,25.748,25.7222,25.7308,193730.0
2015-08-14 15:00:00,29.97,30.01,29.97,30.01,291170.0,25.7308,25.7652,25.7308,25.7652,291170.0
2015-08-14 15:30:00,30.01,30.03,29.99,30.0,347320.0,25.7652,25.7823,25.748,25.7566,347320.0
2015-08-17 09:30:00,29.91,29.93,29.82,29.86,543295.0,25.6793,25.6965,25.602,25.6364,543295.0
2015-08-17 10:00:00,29.85,30.03,29.83,30.01,146960.0,25.6278,25.7823,25.6106,25.7652,146960.0
2015-08-17 10:30:00,30.0,30.08,29.97,30.08,101760.0,25.7566,25.8252,25.7308,25.8252,101760.0
2015-08-17 11:00:00,30.09,30.14,30.09,30.12,200770.0,25.8338,25.8768,25.8338,25.8596,200770.0
2015-08-17 11:30:00,30.12,30.15,30.11,30.13,161985.0,25.8596,25.8853,25.851,25.8682,161985.0
2015-08-17 12:00:00,30.14,30.18,30.14,30.17,92990.0,25.8768,25.9111,25.8768,25.9025,92990.0
2015-08-17 12:30:00,30.16,30.21,30.16,30.21,158425.0,25.8939,25.9369,25.8939,25.9369,158425.0
2015-08-17 13:00:00,30.21,30.26,30.21,30.26,125835.0,25.9369,25.9798,25.9369,25.9798,125835.0
2015-08-17 13:30:00,30.26,30.26,30.21,30.21,163290.0,25.9798,25.9798,25.9369,25.9369,163290.0
2015-08-17 14:00:00,30.22,30.23,30.18,30.19,301820.0,25.9454,25.954,25.9111,25.9197,301820.0
2015-08-17 14:30:00,30.19,30.23,30.19,30.22,167460.0,25.9197,25.954,25.9197,25.9454,167460.0
2015-08-17 15:00:00,30.23,30.24,30.21,30.23,132230.0,25.954,25.9626,25.9369,25.954,132230.0
2015-08-17 15:30:00,30.23,30.28,30.19,30.28,432390.0,25.954,25.997,25.9197,25.997,432390.0
2015-08-18 09:30:00,30.26,30.26,30.18,30.22,260230.0,25.9798,25.9798,25.9111,25.9454,260230.0
2015-08-18 10:00:00,30.21,30.26,30.18,30.23,162430.0,25.9369,25.9798,25.9111,25.954,162430.0
2015-08-18 10:30:00,30.24,30.25,30.19,30.24,109805.0,25.9626,25.9712,25.9197,25.9626,109805.0
2015-08-18 11:00:00,30.25,30.25,30.17,30.17,277785.0,25.9712,25.9712,25.9025,25.9025,277785.0
2015-08-18 11:30:00,30.17,30.18,30.14,30.16,79040.0,25.9025,25.9111,25.8768,25.8939,79040.0
2015-08-18 12:00:00,30.16,30.17,30.14,30.17,101815.0,25.8939,25.9025,25.8768,25.9025,101815.0
2015-08-18 12:30:00,30.16,30.16,30.12,30.12,89315.0,25.8939,25.8939,25.8596,25.8596,89315.0
2015-08-18 13:00:00,30.11,30.12,30.09,30.12,103720.0,25.851,25.8596,25.8338,25.8596,103720.0
2015-08-18 13:30:00,30.12,30.12,30.08,30.1,105365.0,25.8596,25.8596,25.8252,25.8424,105365.0
2015-08-18 14:00:00,30.1,30.14,30.08,30.14,118945.0,25.8424,25.8768,25.8252,25.8768,118945.0
2015-08-18 14:30:00,30.14,30.14,30.11,30.12,146090.0,25.8768,25.8768,25.851,25.8596,146090.0
2015-08-18 15:00:00,30.12,30.14,30.11,30.13,130570.0,25.8596,25.8768,25.851,25.8682,130570.0
2015-08-18 15:30:00,30.13,30.14,30.1,30.11,501245.0,25.8682,25.8768,25.8424,25.851,501245.0
2015-08-19 09:30:00,29.97,29.97,29.81,29.86,416400.0,25.7308,25.7308,25.5934,25.6364,416400.0
2015-08-19 10:00:00,29.84,29.94,29.83,29.9,201255.0,25.6192,25.7051,25.6106,25.6707,201255.0
2015-08-19 10:30:00,29.9,29.9,29.73,29.74,321915.0,25.6707,25.6707,25.5248,25.5333,321915.0
2015-08-19 11:00:00,29.75,29.78,29.7,29.71,230465.0,25.5419,25.5677,25.499,25.5076,230465.0
2015-08-19 11:30:00,29.7,29.72,29.67,29.7,196175.0,25.499,25.5162,25.4732,25.499,196175.0
2015-08-19 12:00:00,29.69,29.74,29.69,29.72,97290.0,25.4904,25.5333,25.4904,25.5162,97290.0
2015-08-19 12:30:00,29.72,29.79,29.72,29.76,147310.0,25.5162,25.5763,25.5162,25.5505,147310.0
2015-08-19 13:00:00,29.77,29.83,29.77,29.78,187630.0,25.5591,25.6106,25.5591,25.5677,187630.0
2015-08-19 13:30:00,29.78,29.87,29.75,29.81,466370.0,25.5677,25.645,25.5419,25.5934,466370.0
2015-08-19 14:00:00,29.81,30.03,29.81,29.95,502730.0,25.5934,25.7823,25.5934,25.7136,502730.0
2015-08-19 14:30:00,29.95,29.96,29.82,29.83,405695.0,25.7136,25.7222,25.602,25.6106,405695.0
2015-08-19 15:00:00,29.8,29.86,29.79,29.85,239885.0,25.5849,25.6364,25.5763,25.6278,239885.0
2015-08-19 15:30:00,29.86,29.88,29.8,29.8,626490.0,25.6364,25.6535,25.5849,25.5849,626490.0
2015-08-20 09:30:00,29.54,29.6,29.47,29.52,626715.0,25.3616,25.4131,25.3015,25.3445,626715.0
2015-08-20 10:00:00,29.52,29.53,29.37,29.38,463835.0,25.3445,25.353,25.2157,25.2243,463835.0
2015-08-20 10:30:00,29.38,29.51,29.36,29.48,156620.0,25.2243,25.3359,25.2071,25.3101,156620.0
2015-08-20 11:00:00,29.48,29.5,29.41,29.45,249585.0,25.3101,25.3273,25.25,25.2844,249585.0
2015-08-20 11:30:00,29.45,29.49,29.43,29.48,154780.0,25.2844,25.3187,25.2672,25.3101,154780.0
2015-08-20 12:00:00,29.49,29.49,29.4,29.41,190335.0,25.3187,25.3187,25.2414,25.25,190335.0
2015-08-20 12:30:00,29.41,29.44,29.33,29.35,193520.0,25.25,25.2758,25.1813,25.1985,193520.0
2015-08-20 13:00:00,29.35,29.41,29.32,29.4,248505.0,25.1985,25.25,25.1727,25.2414,248505.0
2015-08-20 13:30:00,29.39,29.41,29.33,29.39,268125.0,25.2328,25.25,25.1813,25.2328,268125.0
2015-08-20 14:00:00,29.39,29.39,29.3,29.3,388930.0,25.2328,25.2328,25.1556,25.1556,388930.0
2015-08-20 14:30:00,29.3,29.3,29.22,29.23,280630.0,25.1556,25.1556,25.0869,25.0955,280630.0
2015-08-20 15:00:00,29.22,29.28,29.21,29.25,239955.0,25.0869,25.1384,25.0783,25.1127,239955.0
2015-08-20 15:30:00,29.25,29.29,29.12,29.12,524970.0,25.1127,25.147,25.001,25.001,524970.0
2015-08-21 09:30:00,28.82,28.91,28.73,28.9,866235.0,24.7435,24.8207,24.6662,24.8122,866235.0
2015-08-21 10:00:00,28.89,28.97,28.81,28.83,546565.0,24.8036,24.8723,24.7349,24.7521,546565.0
2015-08-21 10:30:00,28.82,28.84,28.71,28.74,595365.0,24.7435,24.7606,24.649,24.6748,595365.0
2015-08-21 11:00:00,28.74,28.75,28.58,28.66,478385.0,24.6748,24.6834,24.5374,24.6061,478385.0
2015-08-21 11:30:00,28.66,28.76,28.59,28.76,490825.0,24.6061,24.692,24.546,24.692,490825.0
2015-08-21 12:00:00,28.75,28.86,28.7,28.72,361500.0,24.6834,24.7778,24.6404,24.6576,361500.0
2015-08-21 12:30:00,28.72,28.77,28.6,28.6,428170.0,24.6576,24.7005,24.5546,24.5546,428170.0
2015-08-21 13:00:00,28.61,28.74,28.58,28.74,332905.0,24.5632,24.6748,24.5374,24.6748,332905.0
2015-08-21 13:30:00,28.74,28.85,28.69,28.85,399210.0,24.6748,24.7692,24.6319,24.7692,399210.0
2015-08-21 14:00:00,28.86,28.88,28.74,28.76,276880.0,24.7778,24.795,24.6748,24.692,276880.0
2015-08-21 14:30:00,28.77,28.8,28.58,28.63,388210.0,24.7005,24.7263,24.5374,24.5803,388210.0
2015-08-21 15:00:00,28.62,28.65,28.47,28.56,558350.0,24.5718,24.5975,24.443,24.5202,558350.0
2015-08-21 15:30:00,28.56,28.59,28.43,28.43,987910.0,24.5202,24.546,24.4086,24.4086,987910.0
2015-08-24 09:30:00,27.39,27.49,21.81,27.33,1858790.0,23.5157,23.6016,18.725,23.4642,1858790.0
2015-08-24 10:00:00,27.33,27.87,27.04,27.79,1460570.0,23.4642,23.9278,23.2153,23.8592,1460570.0
2015-08-24 10:30:00,27.72,27.86,27.54,27.83,995920.0,23.7991,23.9193,23.6445,23.8935,995920.0
2015-08-24 11:00:00,27.83,27.87,27.56,27.58,1443650.0,23.8935,23.9278,23.6617,23.6789,1443650.0
2015-08-24 11:30:00,27.57,28.03,27.55,27.98,1241795.0,23.6703,24.0652,23.6531,24.0223,1241795.0
2015-08-24 12:00:00,27.97,28.15,27.85,28.12,724940.0,24.0137,24.1682,23.9107,24.1425,724940.0
2015-08-24 12:30:00,28.12,28.17,28.0,28.07,675040.0,24.1425,24.1854,24.0395,24.0996,675040.0
2015-08-24 13:00:00,28.07,28.14,27.93,27.97,280485.0,24.0996,24.1597,23.9794,24.0137,280485.0
2015-08-24 13:30:00,27.97,27.97,27.73,27.73,665515.0,24.0137,24.0137,23.8077,23.8077,665515.0
2015-08-24 14:00:00,27.74,27.75,27.55,27.6,704785.0,23.8162,23.8248,23.6531,23.696,704785.0
2015-08-24 14:30:00,27.6,27.69,27.32,27.33,710720.0,23.696,23.7733,23.4556,23.4642,710720.0
2015-08-24 15:00:00,27.32,27.45,27.25,27.26,1233250.0,23.4556,23.5673,23.3955,23.4041,1233250.0
2015-08-24 15:30:00,27.27,27.67,27.22,27.29,1090740.0,23.4127,23.7561,23.3698,23.4299,1090740.0
2015-08-25 09:30:00,28.08,28.08,27.58,27.64,797610.0,24.1081,24.1081,23.6789,23.7304,797610.0
2015-08-25 10:00:00,27.64,27.73,27.57,27.58,667070.0,23.7304,23.8077,23.6703,23.6789,667070.0
2015-08-25 10:30:00,27.59,27.61,27.53,27.56,202055.0,23.6875,23.7046,23.6359,23.6617,202055.0
2015-08-25 11:00:00,27.56,27.82,27.56,27.76,376140.0,23.6617,23.8849,23.6617,23.8334,376140.0
2015-08-25 11:30:00,27.75,27.76,27.66,27.68,210925.0,23.8248,23.8334,23.7476,23.7647,210925.0
2015-08-25 12:00:00,27.67,27.77,27.67,27.77,132485.0,23.7561,23.842,23.7561,23.842,132485.0
2015-08-25 12:30:00,27.76,27.8,27.73,27.73,231445.0,23.8334,23.8677,23.8077,23.8077,231445.0
2015-08-25 13:00:00,27.73,27.76,27.5,27.51,248605.0,23.8077,23.8334,23.6102,23.6188,248605.0
2015-08-25 13:30:00,27.51,27.59,27.49,27.56,414940.0,23.6188,23.6875,23.6016,23.6617,414940.0
2015-08-25 14:00:00,27.55,27.56,27.48,27.51,313365.0,23.6531,23.6617,23.593,23.6188,313365.0
2015-08-25 14:30:00,27.53,27.59,27.46,27.54,214105.0,23.6359,23.6875,23.5758,23.6445,214105.0
2015-08-25 15:00:00,27.54,27.56,27.31,27.33,533875.0,23.6445,23.6617,23.4471,23.4642,533875.0
2015-08-25 15:30:00,27.31,27.34,26.99,27.02,1234385.0,23.4471,23.4728,23.1723,23.1981,1234385.0
2015-08-26 09:30:00,27.56,27.63,27.24,27.31,658510.0,23.6617,23.7218,23.387,23.4471,658510.0
2015-08-26 10:00:00,27.3,27.4,27.16,27.3,643720.0,23.4385,23.5243,23.3183,23.4385,643720.0
2015-08-26 10:30:00,27.3,27.39,27.2,27.21,613985.0,23.4385,23.5157,23.3526,23.3612,613985.0
2015-08-26 11:00:00,27.22,27.29,27.16,27.24,888060.0,23.3698,23.4299,23.3183,23.387,888060.0
2015-08-26 11:30:00,27.24,27.26,27.1,27.19,619380.0,23.387,23.4041,23.2668,23.344,619380.0
2015-08-26 12:00:00,27.18,27.2,27.09,27.09,255040.0,23.3354,23.3526,23.2582,23.2582,255040.0
2015-08-26 12:30:00,27.08,27.22,27.03,27.22,228440.0,23.2496,23.3698,23.2067,23.3698,228440.0
2015-08-26 13:00:00,27.21,27.31,27.15,27.31,495785.0,23.3612,23.4471,23.3097,23.4471,495785.0
2015-08-26 13:30:00,27.3,27.4,27.27,27.38,274595.0,23.4385,23.5243,23.4127,23.5072,274595.0
2015-08-26 14:00:00,27.39,27.39,27.25,27.32,307505.0,23.5157,23.5157,23.3955,23.4556,307505.0
2015-08-26 14:30:00,27.32,27.49,27.29,27.46,600125.0,23.4556,23.6016,23.4299,23.5758,600125.0
2015-08-26 15:00:00,27.45,27.71,27.41,27.61,405535.0,23.5673,23.7905,23.5329,23.7046,405535.0
2015-08-26 15:30:00,27.62,27.8,27.61,27.72,996510.0,23.7132,23.8677,23.7046,23.7991,996510.0
2015-08-27 09:30:00,27.99,28.14,27.93,27.99,828325.0,24.0309,24.1597,23.9794,24.0309,828325.0
2015-08-27 10:00:00,27.99,28.08,27.89,28.05,242330.0,24.0309,24.1081,23.945,24.0824,242330.0
2015-08-27 10:30:00,28.05,28.23,28.0,28.22,278815.0,24.0824,24.2369,24.0395,24.2283,278815.0
2015-08-27 11:00:00,28.21,28.29,28.2,28.22,323295.0,24.2198,24.2884,24.2112,24.2283,323295.0
2015-08-27 11:30:00,28.23,28.26,28.16,28.26,171415.0,24.2369,24.2627,24.1768,24.2627,171415.0
2015-08-27 12:00:00,28.26,28.37,28.26,28.31,225020.0,24.2627,24.3571,24.2627,24.3056,225020.0
2015-08-27 12:30:00,28.33,28.4,28.29,28.4,317495.0,24.3228,24.3829,24.2884,24.3829,317495.0
2015-08-27 13:00:00,28.4,28.47,28.37,28.41,352680.0,24.3829,24.443,24.3571,24.3915,352680.0
2015-08-27 13:30:00,28.41,28.44,28.34,28.41,234045.0,24.3915,24.4172,24.3314,24.3915,234045.0
2015-08-27 14:00:00,28.41,28.41,28.21,28.24,414890.0,24.3915,24.3915,24.2198,24.2455,414890.0
2015-08-27 14:30:00,28.22,28.3,28.05,28.07,518365.0,24.2283,24.297,24.0824,24.0996,518365.0
2015-08-27 15:00:00,28.07,28.18,27.94,28.18,711910.0,24.0996,24.194,23.9879,24.194,711910.0
2015-08-27 15:30:00,28.19,28.4,28.14,28.4,909230.0,24.2026,24.3829,24.1597,24.3829,909230.0
2015-08-28 09:30:00,28.36,28.42,28.31,28.41,459205.0,24.3485,24.4001,24.3056,24.3915,459205.0
2015-08-28 10:00:00,28.43,28.44,28.34,28.42,247325.0,24.4086,24.4172,24.3314,24.4001,247325.0
2015-08-28 10:30:00,28.42,28.47,28.37,28.43,343385.0,24.4001,24.443,24.3571,24.4086,343385.0
2015-08-28 11:00:00,28.42,28.56,28.42,28.55,218370.0,24.4001,24.5202,24.4001,24.5117,218370.0
2015-08-28 11:30:00,28.55,28.59,28.38,28.41,322665.0,24.5117,24.546,24.3657,24.3915,322665.0
2015-08-28 12:00:00,28.41,28.51,28.39,28.5,213835.0,24.3915,24.4773,24.3743,24.4687,213835.0
2015-08-28 12:30:00,28.51,28.54,28.5,28.51,86100.0,24.4773,24.5031,24.4687,24.4773,86100.0
2015-08-28 13:00:00,28.51,28.54,28.47,28.47,127830.0,24.4773,24.5031,24.443,24.443,127830.0
2015-08-28 13:30:00,28.46,28.49,28.38,28.47,169200.0,24.4344,24.4602,24.3657,24.443,169200.0
2015-08-28 14:00:00,28.47,28.53,28.45,28.49,341690.0,24.443,24.4945,24.4258,24.4602,341690.0
2015-08-28 14:30:00,28.49,28.53,28.44,28.5,678935.0,24.4602,24.4945,24.4172,24.4687,678935.0
2015-08-28 15:00:00,28.5,28.51,28.42,28.45,332645.0,24.4687,24.4773,24.4001,24.4258,332645.0
2015-08-28 15:30:00,28.45,28.52,28.37,28.52,677790.0,24.4258,24.4859,24.3571,24.4859,677790.0
2015-08-31 09:30:00,28.4,28.42,28.34,28.34,261950.0,24.3829,24.4001,24.3314,24.3314,261950.0
2015-08-31 10:00:00,28.33,28.45,28.28,28.43,243840.0,24.3228,24.4258,24.2799,24.4086,243840.0
2015-08-31 10:30:00,28.43,28.48,28.4,28.4,287635.0,24.4086,24.4516,24.3829,24.3829,287635.0
2015-08-31 11:00:00,28.4,28.48,28.35,28.47,113195.0,24.3829,24.4516,24.34,24.443,113195.0
2015-08-31 11:30:00,28.46,28.57,28.42,28.45,388170.0,24.4344,24.5288,24.4001,24.4258,388170.0
2015-08-31 12:00:00,28.46,28.54,28.45,28.52,180515.0,24.4344,24.5031,24.4258,24.4859,180515.0
2015-08-31 12:30:00,28.53,28.53,28.48,28.48,208300.0,24.4945,24.4945,24.4516,24.4516,208300.0
2015-08-31 13:00:00,28.47,28.49,28.41,28.43,104845.0,24.443,24.4602,24.3915,24.4086,104845.0
2015-08-31 13:30:00,28.43,28.44,28.38,28.41,134740.0,24.4086,24.4172,24.3657,24.3915,134740.0
2015-08-31 14:00:00,28.42,28.43,28.3,28.36,173885.0,24.4001,24.4086,24.297,24.3485,173885.0
2015-08-31 14:30:00,28.36,28.39,28.3,28.32,486890.0,24.3485,24.3743,24.297,24.3142,486890.0
2015-08-31 15:00:00,28.32,28.4,28.31,28.32,326145.0,24.3142,24.3829,24.3056,24.3142,326145.0
2015-08-31 15:30:00,28.32,28.42,28.32,28.33,771360.0,24.3142,24.4001,24.3142,24.3228,771360.0
2015-09-01 09:30:00,27.88,28.04,27.79,27.89,417795.0,23.9364,24.0738,23.8592,23.945,417795.0
2015-09-01 10:00:00,27.89,27.91,27.77,27.91,225780.0,23.945,23.9622,23.842,23.9622,225780.0
2015-09-01 10:30:00,27.91,27.98,27.8,27.85,738410.0,23.9622,24.0223,23.8677,23.9107,738410.0
2015-09-01 11:00:00,27.85,27.93,27.8,27.86,555745.0,23.9107,23.9794,23.8677,23.9193,555745.0
2015-09-01 11:30:00,27.85,27.89,27.8,27.81,294380.0,23.9107,23.945,23.8677,23.8763,294380.0
2015-09-01 12:00:00,27.83,27.84,27.74,27.75,264375.0,23.8935,23.9021,23.8162,23.8248,264375.0
2015-09-01 12:30:00,27.74,27.78,27.64,27.65,372925.0,23.8162,23.8506,23.7304,23.739,372925.0
2015-09-01 13:00:00,27.63,27.74,27.6,27.71,412810.0,23.7218,23.8162,23.696,23.7905,412810.0
2015-09-01 13:30:00,27.7,27.73,27.67,27.72,232680.0,23.7819,23.8077,23.7561,23.7991,232680.0
2015-09-01 14:00:00,27.72,27.72,27.59,27.62,399315.0,23.7991,23.7991,23.6875,23.7132,399315.0
2015-09-01 14:30:00,27.62,27.73,27.62,27.62,297075.0,23.7132,23.8077,23.7132,23.7132,297075.0
2015-09-01 15:00:00,27.64,27.64,27.55,27.55,322860.0,23.7304,23.7304,23.6531,23.6531,322860.0
2015-09-01 15:30:00,27.54,27.59,27.44,27.52,1371575.0,23.6445,23.6875,23.5587,23.6274,1371575.0
2015-09-02 09:30:00,27.84,27.88,27.73,27.73,325970.0,23.9021,23.9364,23.8077,23.8077,325970.0
2015-09-02 10:00:00,27.75,27.82,27.67,27.68,170275.0,23.8248,23.8849,23.7561,23.7647,170275.0
2015-09-02 10:30:00,27.65,27.69,27.59,27.66,175215.0,23.739,23.7733,23.6875,23.7476,175215.0
2015-09-02 11:00:00,27.65,27.71,27.6,27.69,424285.0,23.739,23.7905,23.696,23.7733,424285.0
2015-09-02 11:30:00,27.68,27.69,27.52,27.55,251670.0,23.7647,23.7733,23.6274,23.6531,251670.0
2015-09-02 12:00:00,27.57,27.63,27.52,27.62,91465.0,23.6703,23.7218,23.6274,23.7132,91465.0
2015-09-02 12:30:00,27.62,27.76,27.62,27.74,261835.0,23.7132,23.8334,23.7132,23.8162,261835.0
2015-09-02 13:00:00,27.74,27.77,27.7,27.77,251080.0,23.8162,23.842,23.7819,23.842,251080.0
2015-09-02 13:30:00,27.78,27.78,27.7,27.71,430260.0,23.8506,23.8506,23.7819,23.7905,430260.0
2015-09-02 14:00:00,27.72,27.8,27.69,27.78,611670.0,23.7991,23.8677,23.7733,23.8506,611670.0
2015-09-02 14:30:00,27.77,27.8,27.71,27.76,1241590.0,23.842,23.8677,23.7905,23.8334,1241590.0
2015-09-02 15:00:00,27.77,27.8,27.72,27.8,1437800.0,23.842,23.8677,23.7991,23.8677,1437800.0
2015-09-02 15:30:00,27.79,27.93,27.79,27.93,770640.0,23.8592,23.9794,23.8592,23.9794,770640.0
2015-09-03 09:30:00,27.99,28.17,27.97,28.12,167620.0,24.0309,24.1854,24.0137,24.1425,167620.0
2015-09-03 10:00:00,28.13,28.24,28.1,28.24,113825.0,24.1511,24.2455,24.1253,24.2455,113825.0
2015-09-03 10:30:00,28.24,28.31,28.19,28.3,184445.0,24.2455,24.3056,24.2026,24.297,184445.0
2015-09-03 11:00:00,28.33,28.33,28.22,28.25,178865.0,24.3228,24.3228,24.2283,24.2541,178865.0
2015-09-03 11:30:00,28.25,28.26,28.19,28.22,97420.0,24.2541,24.2627,24.2026,24.2283,97420.0
2015-09-03 12:00:00,28.24,28.24,28.2,28.21,98085.0,24.2455,24.2455,24.2112,24.2198,98085.0
2015-09-03 12:30:00,28.22,28.22,28.12,28.15,232390.0,24.2283,24.2283,24.1425,24.1682,232390.0
2015-09-03 13:00:00,28.14,28.15,28.03,28.14,139300.0,24.1597,24.1682,24.0652,24.1597,139300.0
2015-09-03 13:30:00,28.13,28.13,28.06,28.06,131620.0,24.1511,24.1511,24.091,24.091,131620.0
2015-09-03 14:00:00,28.04,28.09,28.01,28.09,159730.0,24.0738,24.1167,24.048,24.1167,159730.0
2015-09-03 14:30:00,28.09,28.16,28.07,28.12,142100.0,24.1167,24.1768,24.0996,24.1425,142100.0
2015-09-03 15:00:00,28.12,28.14,28.07,28.09,328850.0,24.1425,24.1597,24.0996,24.1167,328850.0
2015-09-03 15:30:00,28.08,28.13,28.0,28.06,1383895.0,24.1081,24.1511,24.0395,24.091,1383895.0
2015-09-04 09:30:00,27.69,27.88,27.69,27.79,354765.0,23.7733,23.9364,23.7733,23.8592,354765.0
2015-09-04 10:00:00,27.76,27.9,27.76,27.9,143470.0,23.8334,23.9536,23.8334,23.9536,143470.0
2015-09-04 10:30:00,27.89,27.93,27.82,27.83,129150.0,23.945,23.9794,23.8849,23.8935,129150.0
2015-09-04 11:00:00,27.84,27.87,27.8,27.84,432805.0,23.9021,23.9278,23.8677,23.9021,432805.0
2015-09-04 11:30:00,27.84,27.85,27.79,27.8,385195.0,23.9021,23.9107,23.8592,23.8677,385195.0
2015-09-04 12:00:00,27.79,27.8,27.73,27.73,99420.0,23.8592,23.8677,23.8077,23.8077,99420.0
2015-09-04 12:30:00,27.74,27.76,27.71,27.72,563930.0,23.8162,23.8334,23.7905,23.7991,563930.0
2015-09-04 13:00:00,27.71,27.71,27.66,27.7,250920.0,23.7905,23.7905,23.7476,23.7819,250920.0
2015-09-04 13:30:00,27.69,27.73,27.69,27.69,226455.0,23.7733,23.8077,23.7733,23.7733,226455.0
2015-09-04 14:00:00,27.7,27.7,27.62,27.65,199530.0,23.7819,23.7819,23.7132,23.739,199530.0
2015-09-04 14:30:00,27.65,27.71,27.63,27.71,272735.0,23.739,23.7905,23.7218,23.7905,272735.0
2015-09-04 15:00:00,27.72,27.74,27.69,27.73,348115.0,23.7991,23.8162,23.7733,23.8077,348115.0
2015-09-04 15:30:00,27.73,27.84,27.71,27.73,402970.0,23.8077,23.9021,23.7905,23.8077,402970.0
2015-09-08 09:30:00,28.12,28.21,28.1,28.1,297725.0,24.1425,24.2198,24.1253,24.1253,297725.0
2015-09-08 10:00:00,28.11,28.13,28.06,28.13,290825.0,24.1339,24.1511,24.091,24.1511,290825.0
2015-09-08 10:30:00,28.13,28.14,28.06,28.13,87085.0,24.1511,24.1597,24.091,24.1511,87085.0
2015-09-08 11:00:00,28.12,28.16,28.08,28.15,87360.0,24.1425,24.1768,24.1081,24.1682,87360.0
2015-09-08 11:30:00,28.15,28.18,28.14,28.15,280180.0,24.1682,24.194,24.1597,24.1682,280180.0
2015-09-08 12:00:00,28.14,28.25,28.14,28.25,129225.0,24.1597,24.2541,24.1597,24.2541,129225.0
2015-09-08 12:30:00,28.27,28.27,28.22,28.22,143515.0,24.2713,24.2713,24.2283,24.2283,143515.0
2015-09-08 13:00:00,28.23,28.24,28.19,28.22,115465.0,24.2369,24.2455,24.2026,24.2283,115465.0
2015-09-08 13:30:00,28.2,28.3,28.2,28.3,180490.0,24.2112,24.297,24.2112,24.297,180490.0
2015-09-08 14:00:00,28.29,28.34,28.28,28.33,257250.0,24.2884,24.3314,24.2799,24.3228,257250.0
2015-09-08 14:30:00,28.33,28.39,28.33,28.36,309180.0,24.3228,24.3743,24.3228,24.3485,309180.0
2015-09-08 15:00:00,28.36,28.38,28.34,28.38,128920.0,24.3485,24.3657,24.3314,24.3657,128920.0
2015-09-08 15:30:00,28.38,28.43,28.37,28.4,328435.0,24.3657,24.4086,24.3571,24.3829,328435.0
2015-09-09 09:30:00,28.61,28.65,28.5,28.51,297035.0,24.5632,24.5975,24.4687,24.4773,297035.0
2015-09-09 10:00:00,28.53,28.54,28.43,28.47,126705.0,24.4945,24.5031,24.4086,24.443,126705.0
2015-09-09 10:30:00,28.47,28.48,28.34,28.36,161605.0,24.443,24.4516,24.3314,24.3485,161605.0
2015-09-09 11:00:00,28.37,28.44,28.36,28.4,83720.0,24.3571,24.4172,24.3485,24.3829,83720.0
2015-09-09 11:30:00,28.41,28.45,28.38,28.42,105830.0,24.3915,24.4258,24.3657,24.4001,105830.0
2015-09-09 12:00:00,28.42,28.49,28.4,28.47,61635.0,24.4001,24.4602,24.3829,24.443,61635.0
2015-09-09 12:30:00,28.49,28.49,28.41,28.42,69680.0,24.4602,24.4602,24.3915,24.4001,69680.0
2015-09-09 13:00:00,28.42,28.45,28.36,28.37,112430.0,24.4001,24.4258,24.3485,24.3571,112430.0
2015-09-09 13:30:00,28.36,28.36,28.24,28.24,125520.0,24.3485,24.3485,24.2455,24.2455,125520.0
2015-09-09 14:00:00,28.25,28.3,28.23,28.27,183605.0,24.2541,24.297,24.2369,24.2713,183605.0
2015-09-09 14:30:00,28.28,28.29,28.21,28.26,174630.0,24.2799,24.2884,24.2198,24.2627,174630.0
2015-09-09 15:00:00,28.26,28.32,28.22,28.24,251575.0,24.2627,24.3142,24.2283,24.2455,251575.0
2015-09-09 15:30:00,28.24,28.24,28.06,28.09,322080.0,24.2455,24.2455,24.091,24.1167,322080.0
2015-09-10 09:30:00,28.04,28.2,28.04,28.08,302050.0,24.0738,24.2112,24.0738,24.1081,302050.0
2015-09-10 10:00:00,28.09,28.14,28.05,28.14,237895.0,24.1167,24.1597,24.0824,24.1597,237895.0
2015-09-10 10:30:00,28.16,28.41,28.16,28.35,325350.0,24.1768,24.3915,24.1768,24.34,325350.0
2015-09-10 11:00:00,28.34,28.34,28.19,28.23,233060.0,24.3314,24.3314,24.2026,24.2369,233060.0
2015-09-10 11:30:00,28.25,28.31,28.23,28.29,390145.0,24.2541,24.3056,24.2369,24.2884,390145.0
2015-09-10 12:00:00,28.3,28.34,28.25,28.26,194635.0,24.297,24.3314,24.2541,24.2627,194635.0
2015-09-10 12:30:00,28.26,28.3,28.25,28.26,142775.0,24.2627,24.297,24.2541,24.2627,142775.0
2015-09-10 13:00:00,28.26,28.33,28.24,28.33,252640.0,24.2627,24.3228,24.2455,24.3228,252640.0
2015-09-10 13:30:00,28.34,28.39,28.3,28.31,225370.0,24.3314,24.3743,24.297,24.3056,225370.0
2015-09-10 14:00:00,28.32,28.33,28.23,28.23,348640.0,24.3142,24.3228,24.2369,24.2369,348640.0
2015-09-10 14:30:00,28.23,28.25,28.14,28.14,215120.0,24.2369,24.2541,24.1597,24.1597,215120.0
2015-09-10 15:00:00,28.13,28.2,28.11,28.13,400175.0,24.1511,24.2112,24.1339,24.1511,400175.0
2015-09-10 15:30:00,28.12,28.15,28.07,28.15,594900.0,24.1425,24.1682,24.0996,24.1682,594900.0
2015-09-11 09:30:00,28.06,28.1,28.0,28.02,466935.0,24.091,24.1253,24.0395,24.0566,466935.0
2015-09-11 10:00:00,27.98,28.04,27.97,28.0,118830.0,24.0223,24.0738,24.0137,24.0395,118830.0
2015-09-11 10:30:00,28.01,28.03,27.97,27.98,133320.0,24.048,24.0652,24.0137,24.0223,133320.0
2015-09-11 11:00:00,27.99,28.07,27.99,28.07,123985.0,24.0309,24.0996,24.0309,24.0996,123985.0
2015-09-11 11:30:00,28.07,28.18,28.05,28.14,111205.0,24.0996,24.194,24.0824,24.1597,111205.0
2015-09-11 12:00:00,28.15,28.23,28.14,28.2,285205.0,24.1682,24.2369,24.1597,24.2112,285205.0
2015-09-11 12:30:00,28.2,28.26,28.19,28.24,58705.0,24.2112,24.2627,24.2026,24.2455,58705.0
2015-09-11 13:00:00,28.25,28.25,28.16,28.16,143160.0,24.2541,24.2541,24.1768,24.1768,143160.0
2015-09-11 13:30:00,28.16,28.18,28.12,28.16,148845.0,24.1768,24.194,24.1425,24.1768,148845.0
2015-09-11 14:00:00,28.15,28.2,28.13,28.18,419130.0,24.1682,24.2112,24.1511,24.194,419130.0
2015-09-11 14:30:00,28.19,28.24,28.19,28.21,141455.0,24.2026,24.2455,24.2026,24.2198,141455.0
2015-09-11 15:00:00,28.21,28.27,28.21,28.26,375610.0,24.2198,24.2713,24.2198,24.2627,375610.0
2015-09-11 15:30:00,28.25,28.32,28.24,28.32,258310.0,24.2541,24.3142,24.2455,24.3142,258310.0
2015-09-14 09:30:00,28.37,28.38,28.15,28.2,279385.0,24.3571,24.3657,24.1682,24.2112,279385.0
2015-09-14 10:00:00,28.2,28.27,28.2,28.23,164510.0,24.2112,24.2713,24.2112,24.2369,164510.0
2015-09-14 10:30:00,28.22,28.29,28.22,28.26,149895.0,24.2283,24.2884,24.2283,24.2627,149895.0
2015-09-14 11:00:00,28.27,28.28,28.18,28.18,124550.0,24.2713,24.2799,24.194,24.194,124550.0
2015-09-14 11:30:00,28.18,28.23,28.16,28.22,60505.0,24.194,24.2369,24.1768,24.2283,60505.0
2015-09-14 12:00:00,28.22,28.22,28.17,28.21,62865.0,24.2283,24.2283,24.1854,24.2198,62865.0
2015-09-14 12:30:00,28.22,28.24,28.19,28.19,58375.0,24.2283,24.2455,24.2026,24.2026,58375.0
2015-09-14 13:00:00,28.2,28.2,28.17,28.17,160930.0,24.2112,24.2112,24.1854,24.1854,160930.0
2015-09-14 13:30:00,28.17,28.23,28.17,28.22,489465.0,24.1854,24.2369,24.1854,24.2283,489465.0
2015-09-14 14:00:00,28.22,28.22,28.16,28.17,80680.0,24.2283,24.2283,24.1768,24.1854,80680.0
2015-09-14 14:30:00,28.15,28.18,28.15,28.17,149405.0,24.1682,24.194,24.1682,24.1854,149405.0
2015-09-14 15:00:00,28.17,28.2,28.15,28.17,167635.0,24.1854,24.2112,24.1682,24.1854,167635.0
2015-09-14 15:30:00,28.18,28.19,28.15,28.19,203570.0,24.194,24.2026,24.1682,24.2026,203570.0
2015-09-15 09:30:00,28.24,28.29,28.19,28.27,192650.0,24.2455,24.2884,24.2026,24.2713,192650.0
2015-09-15 10:00:00,28.27,28.31,28.22,28.27,134260.0,24.2713,24.3056,24.2283,24.2713,134260.0
2015-09-15 10:30:00,28.27,28.39,28.27,28.36,121055.0,24.2713,24.3743,24.2713,24.3485,121055.0
2015-09-15 11:00:00,28.37,28.37,28.33,28.34,95710.0,24.3571,24.3571,24.3228,24.3314,95710.0
2015-09-15 11:30:00,28.35,28.36,28.32,28.35,79915.0,24.34,24.3485,24.3142,24.34,79915.0
2015-09-15 12:00:00,28.35,28.38,28.33,28.37,88430.0,24.34,24.3657,24.3228,24.3571,88430.0
2015-09-15 12:30:00,28.37,28.38,28.35,28.35,89645.0,24.3571,24.3657,24.34,24.34,89645.0
2015-09-15 13:00:00,28.35,28.44,28.34,28.43,106645.0,24.34,24.4172,24.3314,24.4086,106645.0
2015-09-15 13:30:00,28.43,28.46,28.41,28.43,167885.0,24.4086,24.4344,24.3915,24.4086,167885.0
2015-09-15 14:00:00,28.42,28.48,28.42,28.44,259725.0,24.4001,24.4516,24.4001,24.4172,259725.0
2015-09-15 14:30:00,28.45,28.49,28.44,28.49,316680.0,24.4258,24.4602,24.4172,24.4602,316680.0
2015-09-15 15:00:00,28.49,28.55,28.49,28.53,339095.0,24.4602,24.5117,24.4602,24.4945,339095.0
2015-09-15 15:30:00,28.53,28.54,28.49,28.51,473670.0,24.4945,24.5031,24.4602,24.4773,473670.0
2015-09-16 09:30:00,28.51,28.58,28.48,28.5,307900.0,24.4773,24.5374,24.4516,24.4687,307900.0
2015-09-16 10:00:00,28.51,28.62,28.47,28.59,205175.0,24.4773,24.5718,24.443,24.546,205175.0
2015-09-16 10:30:00,28.58,28.61,28.55,28.6,110015.0,24.5374,24.5632,24.5117,24.5546,110015.0
2015-09-16 11:00:00,28.59,28.72,28.59,28.72,171950.0,24.546,24.6576,24.546,24.6576,171950.0
2015-09-16 11:30:00,28.72,28.72,28.66,28.7,958065.0,24.6576,24.6576,24.6061,24.6404,958065.0
2015-09-16 12:00:00,28.69,28.73,28.68,28.72,225105.0,24.6319,24.6662,24.6233,24.6576,225105.0
2015-09-16 12:30:00,28.73,28.75,28.71,28.74,87055.0,24.6662,24.6834,24.649,24.6748,87055.0
2015-09-16 13:00:00,28.74,28.74,28.69,28.69,417465.0,24.6748,24.6748,24.6319,24.6319,417465.0
2015-09-16 13:30:00,28.69,28.73,28.69,28.73,129665.0,24.6319,24.6662,24.6319,24.6662,129665.0
2015-09-16 14:00:00,28.72,28.72,28.64,28.66,127860.0,24.6576,24.6576,24.5889,24.6061,127860.0
2015-09-16 14:30:00,28.66,28.75,28.65,28.74,213600.0,24.6061,24.6834,24.5975,24.6748,213600.0
2015-09-16 15:00:00,28.74,28.77,28.73,28.76,329040.0,24.6748,24.7005,24.6662,24.692,329040.0
2015-09-16 15:30:00,28.76,28.81,28.76,28.78,481395.0,24.692,24.7349,24.692,24.7091,481395.0
2015-09-17 09:30:00,28.8,28.8,28.72,28.76,227250.0,24.7263,24.7263,24.6576,24.692,227250.0
2015-09-17 10:00:00,28.75,28.87,28.74,28.81,121745.0,24.6834,24.7864,24.6748,24.7349,121745.0
2015-09-17 10:30:00,28.81,28.84,28.78,28.82,88400.0,24.7349,24.7606,24.7091,24.7435,88400.0
2015-09-17 11:00:00,28.83,28.88,28.82,28.86,62050.0,24.7521,24.795,24.7435,24.7778,62050.0
2015-09-17 11:30:00,28.87,28.87,28.82,28.83,197145.0,24.7864,24.7864,24.7435,24.7521,197145.0
2015-09-17 12:00:00,28.84,28.87,28.82,28.86,113870.0,24.7606,24.7864,24.7435,24.7778,113870.0
2015-09-17 12:30:00,28.86,28.9,28.83,28.89,89610.0,24.7778,24.8122,24.7521,24.8036,89610.0
2015-09-17 13:00:00,28.89,28.96,28.88,28.93,97890.0,24.8036,24.8637,24.795,24.8379,97890.0
2015-09-17 13:30:00,28.94,28.94,28.86,28.86,224620.0,24.8465,24.8465,24.7778,24.7778,224620.0
2015-09-17 14:00:00,28.91,29.01,28.76,28.89,325445.0,24.8207,24.9066,24.692,24.8036,325445.0
2015-09-17 14:30:00,28.9,29.14,28.88,29.07,403595.0,24.8122,25.0182,24.795,24.9581,403595.0
2015-09-17 15:00:00,29.07,29.1,28.67,28.8,1013485.0,24.9581,24.9839,24.6147,24.7263,1013485.0
2015-09-17 15:30:00,28.8,28.86,28.72,28.75,532620.0,24.7263,24.7778,24.6576,24.6834,532620.0
2015-09-18 09:30:00,28.38,28.5,28.38,28.45,305150.0,24.3657,24.4687,24.3657,24.4258,305150.0
2015-09-18 10:00:00,28.45,28.57,28.42,28.54,314640.0,24.4258,24.5288,24.4001,24.5031,314640.0
2015-09-18 10:30:00,28.53,28.53,28.42,28.52,166350.0,24.4945,24.4945,24.4001,24.4859,166350.0
2015-09-18 11:00:00,28.52,28.57,28.5,28.5,146050.0,24.4859,24.5288,24.4687,24.4687,146050.0
2015-09-18 11:30:00,28.49,28.6,28.49,28.55,221445.0,24.4602,24.5546,24.4602,24.5117,221445.0
2015-09-18 12:00:00,28.56,28.56,28.44,28.47,117220.0,24.5202,24.5202,24.4172,24.443,117220.0
2015-09-18 12:30:00,28.47,28.49,28.43,28.46,150785.0,24.443,24.4602,24.4086,24.4344,150785.0
2015-09-18 13:00:00,28.46,28.51,28.39,28.42,152325.0,24.4344,24.4773,24.3743,24.4001,152325.0
2015-09-18 13:30:00,28.44,28.45,28.37,28.38,127505.0,24.4172,24.4258,24.3571,24.3657,127505.0
2015-09-18 14:00:00,28.36,28.44,28.35,28.42,245510.0,24.3485,24.4172,24.34,24.4001,245510.0
2015-09-18 14:30:00,28.42,28.42,28.34,28.39,203375.0,24.4001,24.4001,24.3314,24.3743,203375.0
2015-09-18 15:00:00,28.38,28.4,28.29,28.32,322110.0,24.3657,24.3829,24.2884,24.3142,322110.0
2015-09-18 15:30:00,28.32,28.32,28.24,28.29,882790.0,24.3142,24.3142,24.2455,24.2884,882790.0
2015-09-21 09:30:00,28.4,28.59,28.4,28.56,240220.0,24.3829,24.546,24.3829,24.5202,240220.0
2015-09-21 10:00:00,28.57,28.66,28.55,28.62,72750.0,24.5288,24.6061,24.5117,24.5718,72750.0
2015-09-21 10:30:00,28.64,28.74,28.63,28.64,106185.0,24.5889,24.6748,24.5803,24.5889,106185.0
2015-09-21 11:00:00,28.65,28.67,28.64,28.65,87645.0,24.5975,24.6147,24.5889,24.5975,87645.0
2015-09-21 11:30:00,28.64,28.65,28.52,28.52,118765.0,24.5889,24.5975,24.4859,24.4859,118765.0
2015-09-21 12:00:00,28.52,28.52,28.42,28.49,120070.0,24.4859,24.4859,24.4001,24.4602,120070.0
2015-09-21 12:30:00,28.48,28.48,28.36,28.4,158185.0,24.4516,24.4516,24.3485,24.3829,158185.0
2015-09-21 13:00:00,28.39,28.49,28.39,28.48,139315.0,24.3743,24.4602,24.3743,24.4516,139315.0
2015-09-21 13:30:00,28.48,28.5,28.42,28.42,95765.0,24.4516,24.4687,24.4001,24.4001,95765.0
2015-09-21 14:00:00,28.42,28.44,28.38,28.41,651015.0,24.4001,24.4172,24.3657,24.3915,651015.0
2015-09-21 14:30:00,28.39,28.5,28.38,28.49,419465.0,24.3743,24.4687,24.3657,24.4602,419465.0
2015-09-21 15:00:00,28.49,28.49,28.44,28.46,125100.0,24.4602,24.4602,24.4172,24.4344,125100.0
2015-09-21 15:30:00,28.47,28.47,28.37,28.43,203085.0,24.443,24.443,24.3571,24.4086,203085.0
2015-09-22 09:30:00,28.09,28.19,28.08,28.17,208940.0,24.1167,24.2026,24.1081,24.1854,208940.0
2015-09-22 10:00:00,28.18,28.21,28.07,28.1,91730.0,24.194,24.2198,24.0996,24.1253,91730.0
2015-09-22 10:30:00,28.08,28.08,27.99,28.02,143410.0,24.1081,24.1081,24.0309,24.0566,143410.0
2015-09-22 11:00:00,28.02,28.07,27.97,27.97,172355.0,24.0566,24.0996,24.0137,24.0137,172355.0
2015-09-22 11:30:00,27.97,28.01,27.95,28.0,127270.0,24.0137,24.048,23.9965,24.0395,127270.0
2015-09-22 12:00:00,27.97,28.05,27.96,28.01,197985.0,24.0137,24.0824,24.0051,24.048,197985.0
2015-09-22 12:30:00,28.0,28.02,27.91,27.93,151865.0,24.0395,24.0566,23.9622,23.9794,151865.0
2015-09-22 13:00:00,27.92,27.98,27.89,27.9,121395.0,23.9708,24.0223,23.945,23.9536,121395.0
2015-09-22 13:30:00,27.9,27.98,27.9,27.95,217100.0,23.9536,24.0223,23.9536,23.9965,217100.0
2015-09-22 14:00:00,27.94,27.99,27.93,27.99,162940.0,23.9879,24.0309,23.9794,24.0309,162940.0
2015-09-22 14:30:00,27.99,28.03,27.97,28.02,255215.0,24.0309,24.0652,24.0137,24.0566,255215.0
2015-09-22 15:00:00,28.01,28.03,27.97,28.03,144060.0,24.048,24.0652,24.0137,24.0652,144060.0
2015-09-22 15:30:00,28.03,28.09,28.02,28.05,444790.0,24.0652,24.1167,24.0566,24.0824,444790.0
2015-09-23 09:30:00,28.11,28.13,28.04,28.1,237680.0,24.1339,24.1511,24.0738,24.1253,237680.0
2015-09-23 10:00:00,28.1,28.16,28.09,28.16,213125.0,24.1253,24.1768,24.1167,24.1768,213125.0
2015-09-23 10:30:00,28.15,28.18,28.11,28.13,153925.0,24.1682,24.194,24.1339,24.1511,153925.0
2015-09-23 11:00:00,28.14,28.14,27.99,28.01,254150.0,24.1597,24.1597,24.0309,24.048,254150.0
2015-09-23 11:30:00,28.01,28.01,27.93,27.96,254160.0,24.048,24.048,23.9794,24.0051,254160.0
2015-09-23 12:00:00,27.96,27.96,27.9,27.95,147140.0,24.0051,24.0051,23.9536,23.9965,147140.0
2015-09-23 12:30:00,27.94,27.99,27.94,27.97,140830.0,23.9879,24.0309,23.9879,24.0137,140830.0
2015-09-23 13:00:00,27.97,28.01,27.94,27.95,118540.0,24.0137,24.048,23.9879,23.9965,118540.0
2015-09-23 13:30:00,27.95,28.05,27.95,28.02,287435.0,23.9965,24.0824,23.9965,24.0566,287435.0
2015-09-23 14:00:00,28.02,28.08,28.0,28.01,361035.0,24.0566,24.1081,24.0395,24.048,361035.0
2015-09-23 14:30:00,28.0,28.03,27.91,27.94,265640.0,24.0395,24.0652,23.9622,23.9879,265640.0
2015-09-23 15:00:00,27.94,27.98,27.92,27.96,288275.0,23.9879,24.0223,23.9708,24.0051,288275.0
2015-09-23 15:30:00,27.97,28.0,27.94,27.97,380120.0,24.0137,24.0395,23.9879,24.0137,380120.0
2015-09-24 09:30:00,27.79,27.83,27.65,27.7,246240.0,23.8592,23.8935,23.739,23.7819,246240.0
2015-09-24 10:00:00,27.7,27.75,27.63,27.65,313380.0,23.7819,23.8248,23.7218,23.739,313380.0
2015-09-24 10:30:00,27.64,27.69,27.6,27.61,238040.0,23.7304,23.7733,23.696,23.7046,238040.0
2015-09-24 11:00:00,27.61,27.62,27.56,27.58,204265.0,23.7046,23.7132,23.6617,23.6789,204265.0
2015-09-24 11:30:00,27.59,27.65,27.59,27.65,324800.0,23.6875,23.739,23.6875,23.739,324800.0
2015-09-24 12:00:00,27.64,27.67,27.62,27.67,105445.0,23.7304,23.7561,23.7132,23.7561,105445.0
2015-09-24 12:30:00,27.67,27.73,27.65,27.66,189235.0,23.7561,23.8077,23.739,23.7476,189235.0
2015-09-24 13:00:00,27.67,27.69,27.61,27.64,115330.0,23.7561,23.7733,23.7046,23.7304,115330.0
2015-09-24 13:30:00,27.64,27.71,27.63,27.67,133190.0,23.7304,23.7905,23.7218,23.7561,133190.0
2015-09-24 14:00:00,27.67,27.76,27.66,27.75,257340.0,23.7561,23.8334,23.7476,23.8248,257340.0
2015-09-24 14:30:00,27.75,27.91,27.72,27.86,397085.0,23.8248,23.9622,23.7991,23.9193,397085.0
2015-09-24 15:00:00,27.86,27.91,27.78,27.9,380990.0,23.9193,23.9622,23.8506,23.9536,380990.0
2015-09-24 15:30:00,27.89,27.9,27.8,27.84,656125.0,23.945,23.9536,23.8677,23.9021,656125.0
2015-09-25 09:30:00,27.93,27.97,27.82,27.9,347635.0,24.071,24.1055,23.9762,24.0452,347635.0
2015-09-25 10:00:00,27.91,27.91,27.83,27.84,166440.0,24.0538,24.0538,23.9849,23.9935,166440.0
2015-09-25 10:30:00,27.86,27.96,27.82,27.95,294995.0,24.0107,24.0969,23.9762,24.0883,294995.0
2015-09-25 11:00:00,27.96,27.96,27.91,27.93,198590.0,24.0969,24.0969,24.0538,24.071,198590.0
2015-09-25 11:30:00,27.93,27.94,27.89,27.92,182640.0,24.071,24.0797,24.0366,24.0624,182640.0
2015-09-25 12:00:00,27.93,27.93,27.86,27.88,70475.0,24.071,24.071,24.0107,24.0279,70475.0
2015-09-25 12:30:00,27.89,27.92,27.88,27.91,69695.0,24.0366,24.0624,24.0279,24.0538,69695.0
2015-09-25 13:00:00,27.92,27.97,27.92,27.93,160085.0,24.0624,24.1055,24.0624,24.071,160085.0
2015-09-25 13:30:00,27.93,27.96,27.91,27.95,190470.0,24.071,24.0969,24.0538,24.0883,190470.0
2015-09-25 14:00:00,27.95,27.97,27.77,27.78,214790.0,24.0883,24.1055,23.9331,23.9418,214790.0
2015-09-25 14:30:00,27.77,27.8,27.65,27.72,293240.0,23.9331,23.959,23.8297,23.89,293240.0
2015-09-25 15:00:00,27.73,27.73,27.57,27.68,1202560.0,23.8987,23.8987,23.7608,23.8556,1202560.0
2015-09-25 15:30:00,27.67,27.73,27.67,27.69,394445.0,23.847,23.8987,23.847,23.8642,394445.0
2015-09-28 09:30:00,27.57,27.62,27.36,27.39,284765.0,23.7608,23.8039,23.5798,23.6056,284765.0
2015-09-28 10:00:00,27.39,27.4,27.23,27.29,240280.0,23.6056,23.6143,23.4677,23.5195,240280.0
2015-09-28 10:30:00,27.26,27.27,27.19,27.25,111650.0,23.4936,23.5022,23.4333,23.485,111650.0
2015-09-28 11:00:00,27.26,27.31,27.16,27.18,526270.0,23.4936,23.5367,23.4074,23.4247,526270.0
2015-09-28 11:30:00,27.19,27.21,27.16,27.17,206265.0,23.4333,23.4505,23.4074,23.416,206265.0
2015-09-28 12:00:00,27.17,27.17,27.09,27.16,161385.0,23.416,23.416,23.3471,23.4074,161385.0
2015-09-28 12:30:00,27.13,27.13,27.02,27.04,219760.0,23.3816,23.3816,23.2868,23.304,219760.0
2015-09-28 13:00:00,27.03,27.09,27.0,27.02,155185.0,23.2954,23.3471,23.2695,23.2868,155185.0
2015-09-28 13:30:00,27.01,27.08,27.01,27.02,339905.0,23.2781,23.3385,23.2781,23.2868,339905.0
2015-09-28 14:00:00,27.0,27.01,26.91,26.98,514030.0,23.2695,23.2781,23.192,23.2523,514030.0
2015-09-28 14:30:00,26.99,27.06,26.97,26.99,558200.0,23.2609,23.3212,23.2437,23.2609,558200.0
2015-09-28 15:00:00,27.0,27.01,26.94,26.97,452225.0,23.2695,23.2781,23.2178,23.2437,452225.0
2015-09-28 15:30:00,26.97,27.07,26.97,26.99,545175.0,23.2437,23.3299,23.2437,23.2609,545175.0
2015-09-29 09:30:00,26.98,27.05,26.88,27.04,418410.0,23.2523,23.3126,23.1661,23.304,418410.0
2015-09-29 10:00:00,27.05,27.15,26.98,27.14,546655.0,23.3126,23.3988,23.2523,23.3902,546655.0
2015-09-29 10:30:00,27.15,27.17,27.0,27.06,225765.0,23.3988,23.416,23.2695,23.3212,225765.0
2015-09-29 11:00:00,27.05,27.1,26.97,27.03,518390.0,23.3126,23.3557,23.2437,23.2954,518390.0
2015-09-29 11:30:00,27.03,27.07,26.95,27.0,298145.0,23.2954,23.3299,23.2264,23.2695,298145.0
2015-09-29 12:00:00,27.0,27.02,26.94,27.01,155235.0,23.2695,23.2868,23.2178,23.2781,155235.0
2015-09-29 12:30:00,27.02,27.03,26.92,26.92,289230.0,23.2868,23.2954,23.2006,23.2006,289230.0
2015-09-29 13:00:00,26.93,27.04,26.92,27.03,250345.0,23.2092,23.304,23.2006,23.2954,250345.0
2015-09-29 13:30:00,27.03,27.06,26.99,27.01,292470.0,23.2954,23.3212,23.2609,23.2781,292470.0
2015-09-29 14:00:00,27.02,27.04,26.95,27.04,303140.0,23.2868,23.304,23.2264,23.304,303140.0
2015-09-29 14:30:00,27.03,27.04,26.94,26.94,474870.0,23.2954,23.304,23.2178,23.2178,474870.0
2015-09-29 15:00:00,26.94,26.94,26.83,26.83,560985.0,23.2178,23.2178,23.123,23.123,560985.0
2015-09-29 15:30:00,26.84,27.0,26.84,26.97,676315.0,23.1316,23.2695,23.1316,23.2437,676315.0
2015-09-30 09:30:00,27.22,27.33,27.2,27.2,315340.0,23.4591,23.5539,23.4419,23.4419,315340.0
2015-09-30 10:00:00,27.22,27.32,27.2,27.31,371325.0,23.4591,23.5453,23.4419,23.5367,371325.0
2015-09-30 10:30:00,27.31,27.31,27.21,27.22,257620.0,23.5367,23.5367,23.4505,23.4591,257620.0
2015-09-30 11:00:00,27.22,27.25,27.19,27.24,206205.0,23.4591,23.485,23.4333,23.4764,206205.0
2015-09-30 11:30:00,27.24,27.24,27.11,27.13,1259585.0,23.4764,23.4764,23.3643,23.3816,1259585.0
2015-09-30 12:00:00,27.13,27.15,27.07,27.11,249650.0,23.3816,23.3988,23.3299,23.3643,249650.0
2015-09-30 12:30:00,27.1,27.13,27.03,27.08,447420.0,23.3557,23.3816,23.2954,23.3385,447420.0
2015-09-30 13:00:00,27.08,27.15,27.08,27.13,232600.0,23.3385,23.3988,23.3385,23.3816,232600.0
2015-09-30 13:30:00,27.14,27.21,27.11,27.19,341170.0,23.3902,23.4505,23.3643,23.4333,341170.0
2015-09-30 14:00:00,27.19,27.24,27.16,27.23,238275.0,23.4333,23.4764,23.4074,23.4677,238275.0
2015-09-30 14:30:00,27.24,27.27,27.18,27.27,577025.0,23.4764,23.5022,23.4247,23.5022,577025.0
2015-09-30 15:00:00,27.26,27.3,27.23,27.3,540075.0,23.4936,23.5281,23.4677,23.5281,540075.0
2015-09-30 15:30:00,27.3,27.36,27.3,27.31,2528190.0,23.5281,23.5798,23.5281,23.5367,2528190.0
2015-10-01 09:30:00,27.33,27.41,27.24,27.24,540440.0,23.5539,23.6229,23.4764,23.4764,540440.0
2015-10-01 10:00:00,27.24,27.38,27.16,27.35,783005.0,23.4764,23.597,23.4074,23.5712,783005.0
2015-10-01 10:30:00,27.36,27.37,27.23,27.23,488695.0,23.5798,23.5884,23.4677,23.4677,488695.0
2015-10-01 11:00:00,27.23,27.26,27.19,27.19,1100980.0,23.4677,23.4936,23.4333,23.4333,1100980.0
2015-10-01 11:30:00,27.19,27.21,27.03,27.05,609915.0,23.4333,23.4505,23.2954,23.3126,609915.0
2015-10-01 12:00:00,27.05,27.09,26.99,27.07,362840.0,23.3126,23.3471,23.2609,23.3299,362840.0
2015-10-01 12:30:00,27.07,27.11,27.04,27.07,395375.0,23.3299,23.3643,23.304,23.3299,395375.0
2015-10-01 13:00:00,27.07,27.07,27.0,27.03,487235.0,23.3299,23.3299,23.2695,23.2954,487235.0
2015-10-01 13:30:00,27.03,27.14,27.03,27.13,560135.0,23.2954,23.3902,23.2954,23.3816,560135.0
2015-10-01 14:00:00,27.13,27.21,27.1,27.16,1033780.0,23.3816,23.4505,23.3557,23.4074,1033780.0
2015-10-01 14:30:00,27.17,27.22,27.14,27.21,504700.0,23.416,23.4591,23.3902,23.4505,504700.0
2015-10-01 15:00:00,27.21,27.25,27.17,27.18,869585.0,23.4505,23.485,23.416,23.4247,869585.0
2015-10-01 15:30:00,27.18,27.28,27.13,27.26,657475.0,23.4247,23.5108,23.3816,23.4936,657475.0
2015-10-02 09:30:00,27.0,27.03,26.87,26.93,285155.0,23.2695,23.2954,23.1575,23.2092,285155.0
2015-10-02 10:00:00,26.95,27.02,26.87,26.94,502160.0,23.2264,23.2868,23.1575,23.2178,502160.0
2015-10-02 10:30:00,26.94,27.08,26.92,27.08,906115.0,23.2178,23.3385,23.2006,23.3385,906115.0
2015-10-02 11:00:00,27.09,27.13,27.01,27.08,648250.0,23.3471,23.3816,23.2781,23.3385,648250.0
2015-10-02 11:30:00,27.08,27.14,27.05,27.1,369375.0,23.3385,23.3902,23.3126,23.3557,369375.0
2015-10-02 12:00:00,27.1,27.23,27.09,27.19,414125.0,23.3557,23.4677,23.3471,23.4333,414125.0
2015-10-02 12:30:00,27.2,27.31,27.19,27.3,371295.0,23.4419,23.5367,23.4333,23.5281,371295.0
2015-10-02 13:00:00,27.3,27.38,27.29,27.33,245710.0,23.5281,23.597,23.5195,23.5539,245710.0
2015-10-02 13:30:00,27.33,27.35,27.28,27.32,243475.0,23.5539,23.5712,23.5108,23.5453,243475.0
2015-10-02 14:00:00,27.32,27.42,27.32,27.41,190385.0,23.5453,23.6315,23.5453,23.6229,190385.0
2015-10-02 14:30:00,27.41,27.42,27.36,27.36,200515.0,23.6229,23.6315,23.5798,23.5798,200515.0
2015-10-02 15:00:00,27.36,27.55,27.36,27.55,371235.0,23.5798,23.7435,23.5798,23.7435,371235.0
2015-10-02 15:30:00,27.55,27.66,27.55,27.66,860480.0,23.7435,23.8383,23.7435,23.8383,860480.0
2015-10-05 09:30:00,27.83,28.04,27.82,28.04,411685.0,23.9849,24.1658,23.9762,24.1658,411685.0
2015-10-05 10:00:00,28.04,28.09,28.0,28.07,408490.0,24.1658,24.2089,24.1314,24.1917,408490.0
2015-10-05 10:30:00,28.07,28.09,28.0,28.03,377175.0,24.1917,24.2089,24.1314,24.1572,377175.0
2015-10-05 11:00:00,28.04,28.14,28.04,28.11,333630.0,24.1658,24.252,24.1658,24.2262,333630.0
2015-10-05 11:30:00,28.11,28.12,28.07,28.12,205540.0,24.2262,24.2348,24.1917,24.2348,205540.0
2015-10-05 12:00:00,28.12,28.16,28.07,28.09,319255.0,24.2348,24.2693,24.1917,24.2089,319255.0
2015-10-05 12:30:00,28.09,28.13,28.09,28.1,400665.0,24.2089,24.2434,24.2089,24.2175,400665.0
2015-10-05 13:00:00,28.1,28.15,28.09,28.12,199520.0,24.2175,24.2606,24.2089,24.2348,199520.0
2015-10-05 13:30:00,28.12,28.15,28.1,28.14,285360.0,24.2348,24.2606,24.2175,24.252,285360.0
2015-10-05 14:00:00,28.14,28.18,28.12,28.17,340780.0,24.252,24.2865,24.2348,24.2779,340780.0
2015-10-05 14:30:00,28.18,28.2,28.16,28.17,391595.0,24.2865,24.3037,24.2693,24.2779,391595.0
2015-10-05 15:00:00,28.17,28.2,28.16,28.18,764350.0,24.2779,24.3037,24.2693,24.2865,764350.0
2015-10-05 15:30:00,28.18,28.22,28.17,28.19,2053890.0,24.2865,24.321,24.2779,24.2951,2053890.0
2015-10-06 09:30:00,28.16,28.27,28.14,28.26,327165.0,24.2693,24.3641,24.252,24.3554,327165.0
2015-10-06 10:00:00,28.26,28.27,28.12,28.12,530925.0,24.3554,24.3641,24.2348,24.2348,530925.0
2015-10-06 10:30:00,28.12,28.2,28.11,28.14,213210.0,24.2348,24.3037,24.2262,24.252,213210.0
2015-10-06 11:00:00,28.15,28.24,28.15,28.21,230245.0,24.2606,24.3382,24.2606,24.3123,230245.0
2015-10-06 11:30:00,28.22,28.22,28.03,28.03,243365.0,24.321,24.321,24.1572,24.1572,243365.0
2015-10-06 12:00:00,28.05,28.1,28.03,28.03,237540.0,24.1745,24.2175,24.1572,24.1572,237540.0
2015-10-06 12:30:00,28.03,28.05,27.99,28.05,174815.0,24.1572,24.1745,24.1227,24.1745,174815.0
2015-10-06 13:00:00,28.05,28.12,28.04,28.09,186900.0,24.1745,24.2348,24.1658,24.2089,186900.0
2015-10-06 13:30:00,28.09,28.09,28.01,28.05,278970.0,24.2089,24.2089,24.14,24.1745,278970.0
2015-10-06 14:00:00,28.04,28.13,28.03,28.13,311150.0,24.1658,24.2434,24.1572,24.2434,311150.0
2015-10-06 14:30:00,28.13,28.14,28.04,28.06,403460.0,24.2434,24.252,24.1658,24.1831,403460.0
2015-10-06 15:00:00,28.06,28.11,28.05,28.09,490495.0,24.1831,24.2262,24.1745,24.2089,490495.0
2015-10-06 15:30:00,28.1,28.12,28.06,28.08,1095600.0,24.2175,24.2348,24.1831,24.2003,1095600.0
2015-10-07 09:30:00,28.23,28.33,28.22,28.32,337690.0,24.3296,24.4158,24.321,24.4071,337690.0
2015-10-07 10:00:00,28.31,28.4,28.31,28.39,158845.0,24.3985,24.4761,24.3985,24.4675,158845.0
2015-10-07 10:30:00,28.39,28.39,28.19,28.26,432125.0,24.4675,24.4675,24.2951,24.3554,432125.0
2015-10-07 11:00:00,28.25,28.25,28.09,28.11,301740.0,24.3468,24.3468,24.2089,24.2262,301740.0
2015-10-07 11:30:00,28.1,28.25,28.09,28.24,219615.0,24.2175,24.3468,24.2089,24.3382,219615.0
2015-10-07 12:00:00,28.24,28.24,28.14,28.14,394835.0,24.3382,24.3382,24.252,24.252,394835.0
2015-10-07 12:30:00,28.15,28.23,28.15,28.19,313380.0,24.2606,24.3296,24.2606,24.2951,313380.0
2015-10-07 13:00:00,28.19,28.31,28.18,28.3,252000.0,24.2951,24.3985,24.2865,24.3899,252000.0
2015-10-07 13:30:00,28.31,28.42,28.31,28.39,323895.0,24.3985,24.4933,24.3985,24.4675,323895.0
2015-10-07 14:00:00,28.39,28.44,28.34,28.36,414525.0,24.4675,24.5106,24.4244,24.4416,414525.0
2015-10-07 14:30:00,28.37,28.4,28.31,28.33,283095.0,24.4502,24.4761,24.3985,24.4158,283095.0
2015-10-07 15:00:00,28.32,28.41,28.32,28.34,287630.0,24.4071,24.4847,24.4071,24.4244,287630.0
2015-10-07 15:30:00,28.35,28.46,28.34,28.46,903850.0,24.433,24.5278,24.4244,24.5278,903850.0
2015-10-08 09:30:00,28.38,28.48,28.36,28.45,525220.0,24.4589,24.545,24.4416,24.5192,525220.0
2015-10-08 10:00:00,28.46,28.5,28.43,28.44,257555.0,24.5278,24.5623,24.502,24.5106,257555.0
2015-10-08 10:30:00,28.43,28.53,28.43,28.51,207415.0,24.502,24.5881,24.502,24.5709,207415.0
2015-10-08 11:00:00,28.51,28.52,28.44,28.5,280160.0,24.5709,24.5795,24.5106,24.5623,280160.0
2015-10-08 11:30:00,28.5,28.55,28.5,28.54,151840.0,24.5623,24.6054,24.5623,24.5968,151840.0
2015-10-08 12:00:00,28.54,28.58,28.52,28.52,241130.0,24.5968,24.6312,24.5795,24.5795,241130.0
2015-10-08 12:30:00,28.53,28.56,28.47,28.51,221300.0,24.5881,24.614,24.5364,24.5709,221300.0
2015-10-08 13:00:00,28.51,28.55,28.49,28.54,244690.0,24.5709,24.6054,24.5537,24.5968,244690.0
2015-10-08 13:30:00,28.54,28.57,28.53,28.57,236300.0,24.5968,24.6226,24.5881,24.6226,236300.0
2015-10-08 14:00:00,28.57,28.64,28.53,28.63,480020.0,24.6226,24.6829,24.5881,24.6743,480020.0
2015-10-08 14:30:00,28.64,28.75,28.63,28.73,366110.0,24.6829,24.7777,24.6743,24.7605,366110.0
2015-10-08 15:00:00,28.73,28.81,28.73,28.75,513950.0,24.7605,24.8294,24.7605,24.7777,513950.0
2015-10-08 15:30:00,28.76,28.77,28.71,28.74,463570.0,24.7864,24.795,24.7433,24.7691,463570.0
2015-10-09 09:30:00,28.8,28.83,28.75,28.79,369080.0,24.8208,24.8467,24.7777,24.8122,369080.0
2015-10-09 10:00:00,28.78,28.79,28.66,28.72,279310.0,24.8036,24.8122,24.7002,24.7519,279310.0
2015-10-09 10:30:00,28.72,28.82,28.71,28.82,364985.0,24.7519,24.8381,24.7433,24.8381,364985.0
2015-10-09 11:00:00,28.81,28.84,28.77,28.84,255145.0,24.8294,24.8553,24.795,24.8553,255145.0
2015-10-09 11:30:00,28.84,28.84,28.77,28.79,455710.0,24.8553,24.8553,24.795,24.8122,455710.0
2015-10-09 12:00:00,28.8,28.82,28.71,28.75,608645.0,24.8208,24.8381,24.7433,24.7777,608645.0
2015-10-09 12:30:00,28.74,28.75,28.69,28.74,207335.0,24.7691,24.7777,24.726,24.7691,207335.0
2015-10-09 13:00:00,28.73,28.76,28.69,28.71,187925.0,24.7605,24.7864,24.726,24.7433,187925.0
2015-10-09 13:30:00,28.71,28.75,28.69,28.72,253675.0,24.7433,24.7777,24.726,24.7519,253675.0
2015-10-09 14:00:00,28.72,28.75,28.68,28.73,311100.0,24.7519,24.7777,24.7174,24.7605,311100.0
2015-10-09 14:30:00,28.73,28.77,28.7,28.76,414975.0,24.7605,24.795,24.7346,24.7864,414975.0
2015-10-09 15:00:00,28.77,28.78,28.73,28.76,662550.0,24.795,24.8036,24.7605,24.7864,662550.0
2015-10-09 15:30:00,28.76,28.81,28.76,28.8,1394170.0,24.7864,24.8294,24.7864,24.8208,1394170.0
2015-10-12 09:30:00,28.83,28.83,28.71,28.75,315765.0,24.8467,24.8467,24.7433,24.7777,315765.0
2015-10-12 10:00:00,28.75,28.82,28.7,28.75,224610.0,24.7777,24.8381,24.7346,24.7777,224610.0
2015-10-12 10:30:00,28.75,28.8,28.72,28.73,280230.0,24.7777,24.8208,24.7519,24.7605,280230.0
2015-10-12 11:00:00,28.74,28.79,28.74,28.78,313915.0,24.7691,24.8122,24.7691,24.8036,313915.0
2015-10-12 11:30:00,28.78,28.83,28.76,28.77,273385.0,24.8036,24.8467,24.7864,24.795,273385.0
2015-10-12 12:00:00,28.77,28.79,28.75,28.77,212425.0,24.795,24.8122,24.7777,24.795,212425.0
2015-10-12 12:30:00,28.77,28.77,28.72,28.74,125785.0,24.795,24.795,24.7519,24.7691,125785.0
2015-10-12 13:00:00,28.74,28.76,28.7,28.75,102585.0,24.7691,24.7864,24.7346,24.7777,102585.0
2015-10-12 13:30:00,28.75,28.77,28.74,28.75,149415.0,24.7777,24.795,24.7691,24.7777,149415.0
2015-10-12 14:00:00,28.75,28.77,28.74,28.75,189775.0,24.7777,24.795,24.7691,24.7777,189775.0
2015-10-12 14:30:00,28.75,28.77,28.75,28.76,338740.0,24.7777,24.795,24.7777,24.7864,338740.0
2015-10-12 15:00:00,28.76,28.79,28.75,28.77,288605.0,24.7864,24.8122,24.7777,24.795,288605.0
2015-10-12 15:30:00,28.78,28.79,28.76,28.78,794660.0,24.8036,24.8122,24.7864,24.8036,794660.0
2015-10-13 09:30:00,28.65,28.78,28.62,28.76,215460.0,24.6916,24.8036,24.6657,24.7864,215460.0
2015-10-13 10:00:00,28.77,28.85,28.76,28.85,267130.0,24.795,24.8639,24.7864,24.8639,267130.0
2015-10-13 10:30:00,28.85,28.89,28.81,28.86,290870.0,24.8639,24.8984,24.8294,24.8725,290870.0
2015-10-13 11:00:00,28.86,28.88,28.79,28.79,423480.0,24.8725,24.8898,24.8122,24.8122,423480.0
2015-10-13 11:30:00,28.78,28.82,28.77,28.79,217155.0,24.8036,24.8381,24.795,24.8122,217155.0
2015-10-13 12:00:00,28.79,28.8,28.76,28.76,129920.0,24.8122,24.8208,24.7864,24.7864,129920.0
2015-10-13 12:30:00,28.77,28.77,28.67,28.67,1873815.0,24.795,24.795,24.7088,24.7088,1873815.0
2015-10-13 13:00:00,28.67,28.67,28.63,28.66,338340.0,24.7088,24.7088,24.6743,24.7002,338340.0
2015-10-13 13:30:00,28.65,28.65,28.6,28.6,227695.0,24.6916,24.6916,24.6485,24.6485,227695.0
2015-10-13 14:00:00,28.61,28.63,28.57,28.57,287305.0,24.6571,24.6743,24.6226,24.6226,287305.0
2015-10-13 14:30:00,28.57,28.62,28.55,28.62,249360.0,24.6226,24.6657,24.6054,24.6657,249360.0
2015-10-13 15:00:00,28.61,28.62,28.53,28.54,385620.0,24.6571,24.6657,24.5881,24.5968,385620.0
2015-10-13 15:30:00,28.54,28.56,28.48,28.5,545360.0,24.5968,24.614,24.545,24.5623,545360.0
2015-10-14 09:30:00,28.52,28.62,28.46,28.61,341985.0,24.5795,24.6657,24.5278,24.6571,341985.0
2015-10-14 10:00:00,28.61,28.61,28.45,28.47,181165.0,24.6571,24.6571,24.5192,24.5364,181165.0
2015-10-14 10:30:00,28.46,28.5,28.39,28.43,284195.0,24.5278,24.5623,24.4675,24.502,284195.0
2015-10-14 11:00:00,28.42,28.46,28.36,28.4,663140.0,24.4933,24.5278,24.4416,24.4761,663140.0
2015-10-14 11:30:00,28.4,28.45,28.37,28.42,167010.0,24.4761,24.5192,24.4502,24.4933,167010.0
2015-10-14 12:00:00,28.43,28.44,28.37,28.41,215860.0,24.502,24.5106,24.4502,24.4847,215860.0
2015-10-14 12:30:00,28.41,28.54,28.4,28.5,199240.0,24.4847,24.5968,24.4761,24.5623,199240.0
2015-10-14 13:00:00,28.5,28.52,28.45,28.46,275060.0,24.5623,24.5795,24.5192,24.5278,275060.0
2015-10-14 13:30:00,28.45,28.48,28.44,28.45,277850.0,24.5192,24.545,24.5106,24.5192,277850.0
2015-10-14 14:00:00,28.46,28.49,28.35,28.35,256810.0,24.5278,24.5537,24.433,24.433,256810.0
2015-10-14 14:30:00,28.35,28.36,28.27,28.3,375530.0,24.433,24.4416,24.3641,24.3899,375530.0
2015-10-14 15:00:00,28.3,28.34,28.27,28.31,384355.0,24.3899,24.4244,24.3641,24.3985,384355.0
2015-10-14 15:30:00,28.31,28.35,28.27,28.29,1163370.0,24.3985,24.433,24.3641,24.3813,1163370.0
2015-10-15 09:30:00,28.38,28.4,28.32,28.33,285665.0,24.4589,24.4761,24.4071,24.4158,285665.0
2015-10-15 10:00:00,28.33,28.4,28.33,28.36,167835.0,24.4158,24.4761,24.4158,24.4416,167835.0
2015-10-15 10:30:00,28.36,28.45,28.33,28.39,282215.0,24.4416,24.5192,24.4158,24.4675,282215.0
2015-10-15 11:00:00,28.39,28.41,28.31,28.34,179375.0,24.4675,24.4847,24.3985,24.4244,179375.0
2015-10-15 11:30:00,28.34,28.34,28.17,28.2,281875.0,24.4244,24.4244,24.2779,24.3037,281875.0
2015-10-15 12:00:00,28.19,28.3,28.19,28.3,197460.0,24.2951,24.3899,24.2951,24.3899,197460.0
2015-10-15 12:30:00,28.3,28.31,28.26,28.29,210880.0,24.3899,24.3985,24.3554,24.3813,210880.0
2015-10-15 13:00:00,28.29,28.36,28.29,28.35,267105.0,24.3813,24.4416,24.3813,24.433,267105.0
2015-10-15 13:30:00,28.35,28.42,28.33,28.4,302185.0,24.433,24.4933,24.4158,24.4761,302185.0
2015-10-15 14:00:00,28.4,28.48,28.4,28.47,245185.0,24.4761,24.545,24.4761,24.5364,245185.0
2015-10-15 14:30:00,28.48,28.57,28.47,28.54,375915.0,24.545,24.6226,24.5364,24.5968,375915.0
2015-10-15 15:00:00,28.54,28.61,28.53,28.59,399230.0,24.5968,24.6571,24.5881,24.6398,399230.0
2015-10-15 15:30:00,28.59,28.63,28.55,28.63,468245.0,24.6398,24.6743,24.6054,24.6743,468245.0
2015-10-16 09:30:00,28.69,28.71,28.55,28.61,214640.0,24.726,24.7433,24.6054,24.6571,214640.0
2015-10-16 10:00:00,28.61,28.64,28.55,28.57,183310.0,24.6571,24.6829,24.6054,24.6226,183310.0
2015-10-16 10:30:00,28.56,28.61,28.54,28.59,201090.0,24.614,24.6571,24.5968,24.6398,201090.0
2015-10-16 11:00:00,28.6,28.63,28.58,28.58,139440.0,24.6485,24.6743,24.6312,24.6312,139440.0
2015-10-16 11:30:00,28.59,28.64,28.58,28.64,77660.0,24.6398,24.6829,24.6312,24.6829,77660.0
2015-10-16 12:00:00,28.65,28.65,28.55,28.55,183550.0,24.6916,24.6916,24.6054,24.6054,183550.0
2015-10-16 12:30:00,28.55,28.57,28.53,28.57,199050.0,24.6054,24.6226,24.5881,24.6226,199050.0
2015-10-16 13:00:00,28.57,28.58,28.53,28.53,153745.0,24.6226,24.6312,24.5881,24.5881,153745.0
2015-10-16 13:30:00,28.53,28.55,28.48,28.48,174535.0,24.5881,24.6054,24.545,24.545,174535.0
2015-10-16 14:00:00,28.49,28.56,28.47,28.55,230710.0,24.5537,24.614,24.5364,24.6054,230710.0
2015-10-16 14:30:00,28.55,28.64,28.54,28.62,316295.0,24.6054,24.6829,24.5968,24.6657,316295.0
2015-10-16 15:00:00,28.63,28.65,28.6,28.63,266895.0,24.6743,24.6916,24.6485,24.6743,266895.0
2015-10-16 15:30:00,28.63,28.67,28.62,28.63,631735.0,24.6743,24.7088,24.6657,24.6743,631735.0
2015-10-19 09:30:00,28.5,28.68,28.5,28.68,263285.0,24.5623,24.7174,24.5623,24.7174,263285.0
2015-10-19 10:00:00,28.68,28.72,28.63,28.68,382850.0,24.7174,24.7519,24.6743,24.7174,382850.0
2015-10-19 10:30:00,28.68,28.7,28.65,28.69,263705.0,24.7174,24.7346,24.6916,24.726,263705.0
2015-10-19 11:00:00,28.69,28.71,28.64,28.7,224315.0,24.726,24.7433,24.6829,24.7346,224315.0
2015-10-19 11:30:00,28.7,28.77,28.7,28.74,387935.0,24.7346,24.795,24.7346,24.7691,387935.0
2015-10-19 12:00:00,28.74,28.76,28.64,28.65,263450.0,24.7691,24.7864,24.6829,24.6916,263450.0
2015-10-19 12:30:00,28.66,28.69,28.65,28.67,183990.0,24.7002,24.726,24.6916,24.7088,183990.0
2015-10-19 13:00:00,28.67,28.68,28.61,28.61,196545.0,24.7088,24.7174,24.6571,24.6571,196545.0
2015-10-19 13:30:00,28.61,28.64,28.57,28.63,199660.0,24.6571,24.6829,24.6226,24.6743,199660.0
2015-10-19 14:00:00,28.63,28.65,28.61,28.64,360110.0,24.6743,24.6916,24.6571,24.6829,360110.0
2015-10-19 14:30:00,28.64,28.68,28.64,28.66,297515.0,24.6829,24.7174,24.6829,24.7002,297515.0
2015-10-19 15:00:00,28.66,28.7,28.65,28.68,364170.0,24.7002,24.7346,24.6916,24.7174,364170.0
2015-10-19 15:30:00,28.68,28.72,28.66,28.71,691790.0,24.7174,24.7519,24.7002,24.7433,691790.0
2015-10-20 09:30:00,28.67,28.8,28.65,28.78,218225.0,24.7088,24.8208,24.6916,24.8036,218225.0
2015-10-20 10:00:00,28.78,28.83,28.76,28.78,176125.0,24.8036,24.8467,24.7864,24.8036,176125.0
2015-10-20 10:30:00,28.79,28.86,28.77,28.82,161045.0,24.8122,24.8725,24.795,24.8381,161045.0
2015-10-20 11:00:00,28.83,28.83,28.72,28.77,293705.0,24.8467,24.8467,24.7519,24.795,293705.0
2015-10-20 11:30:00,28.77,28.77,28.69,28.73,464575.0,24.795,24.795,24.726,24.7605,464575.0
2015-10-20 12:00:00,28.72,28.74,28.67,28.71,177115.0,24.7519,24.7691,24.7088,24.7433,177115.0
2015-10-20 12:30:00,28.7,28.7,28.64,28.69,397695.0,24.7346,24.7346,24.6829,24.726,397695.0
2015-10-20 13:00:00,28.69,28.71,28.66,28.66,147650.0,24.726,24.7433,24.7002,24.7002,147650.0
2015-10-20 13:30:00,28.66,28.68,28.64,28.68,192690.0,24.7002,24.7174,24.6829,24.7174,192690.0
2015-10-20 14:00:00,28.67,28.7,28.65,28.7,319220.0,24.7088,24.7346,24.6916,24.7346,319220.0
2015-10-20 14:30:00,28.71,28.75,28.69,28.74,317245.0,24.7433,24.7777,24.726,24.7691,317245.0
2015-10-20 15:00:00,28.75,28.76,28.71,28.75,331360.0,24.7777,24.7864,24.7433,24.7777,331360.0
2015-10-20 15:30:00,28.74,28.75,28.71,28.72,621915.0,24.7691,24.7777,24.7433,24.7519,621915.0
2015-10-21 09:30:00,28.8,28.8,28.68,28.7,223400.0,24.8208,24.8208,24.7174,24.7346,223400.0
2015-10-21 10:00:00,28.69,28.69,28.59,28.6,196080.0,24.726,24.726,24.6398,24.6485,196080.0
2015-10-21 10:30:00,28.59,28.65,28.57,28.64,179735.0,24.6398,24.6916,24.6226,24.6829,179735.0
2015-10-21 11:00:00,28.65,28.65,28.57,28.63,103635.0,24.6916,24.6916,24.6226,24.6743,103635.0
2015-10-21 11:30:00,28.64,28.68,28.61,28.62,126330.0,24.6829,24.7174,24.6571,24.6657,126330.0
2015-10-21 12:00:00,28.62,28.64,28.6,28.62,87140.0,24.6657,24.6829,24.6485,24.6657,87140.0
2015-10-21 12:30:00,28.61,28.63,28.59,28.59,64640.0,24.6571,24.6743,24.6398,24.6398,64640.0
2015-10-21 13:00:00,28.58,28.58,28.43,28.43,168465.0,24.6312,24.6312,24.502,24.502,168465.0
2015-10-21 13:30:00,28.42,28.5,28.41,28.45,304180.0,24.4933,24.5623,24.4847,24.5192,304180.0
2015-10-21 14:00:00,28.44,28.47,28.42,28.46,257755.0,24.5106,24.5364,24.4933,24.5278,257755.0
2015-10-21 14:30:00,28.47,28.56,28.46,28.51,130320.0,24.5364,24.614,24.5278,24.5709,130320.0
2015-10-21 15:00:00,28.51,28.56,28.43,28.46,980470.0,24.5709,24.614,24.502,24.5278,980470.0
2015-10-21 15:30:00,28.46,28.46,28.37,28.4,621280.0,24.5278,24.5278,24.4502,24.4761,621280.0
2015-10-22 09:30:00,28.53,28.59,28.47,28.57,306770.0,24.5881,24.6398,24.5364,24.6226,306770.0
2015-10-22 10:00:00,28.58,28.62,28.54,28.54,188185.0,24.6312,24.6657,24.5968,24.5968,188185.0
2015-10-22 10:30:00,28.54,28.66,28.52,28.66,325335.0,24.5968,24.7002,24.5795,24.7002,325335.0
2015-10-22 11:00:00,28.65,28.66,28.61,28.64,260315.0,24.6916,24.7002,24.6571,24.6829,260315.0
2015-10-22 11:30:00,28.64,28.7,28.6,28.65,216520.0,24.6829,24.7346,24.6485,24.6916,216520.0
2015-10-22 12:00:00,28.65,28.71,28.63,28.71,184645.0,24.6916,24.7433,24.6743,24.7433,184645.0
2015-10-22 12:30:00,28.71,28.72,28.66,28.68,203880.0,24.7433,24.7519,24.7002,24.7174,203880.0
2015-10-22 13:00:00,28.67,28.68,28.61,28.62,296555.0,24.7088,24.7174,24.6571,24.6657,296555.0
2015-10-22 13:30:00,28.63,28.64,28.53,28.53,150640.0,24.6743,24.6829,24.5881,24.5881,150640.0
2015-10-22 14:00:00,28.52,28.54,28.43,28.51,192600.0,24.5795,24.5968,24.502,24.5709,192600.0
2015-10-22 14:30:00,28.5,28.57,28.48,28.57,528110.0,24.5623,24.6226,24.545,24.6226,528110.0
2015-10-22 15:00:00,28.57,28.6,28.53,28.6,488430.0,24.6226,24.6485,24.5881,24.6485,488430.0
2015-10-22 15:30:00,28.59,28.61,28.55,28.61,575380.0,24.6398,24.6571,24.6054,24.6571,575380.0
2015-10-23 09:30:00,28.79,28.81,28.6,28.78,404920.0,24.8122,24.8294,24.6485,24.8036,404920.0
2015-10-23 10:00:00,28.79,28.81,28.71,28.71,450840.0,24.8122,24.8294,24.7433,24.7433,450840.0
2015-10-23 10:30:00,28.72,28.79,28.68,28.71,824675.0,24.7519,24.8122,24.7174,24.7433,824675.0
2015-10-23 11:00:00,28.71,28.74,28.64,28.65,486645.0,24.7433,24.7691,24.6829,24.6916,486645.0
2015-10-23 11:30:00,28.65,28.65,28.57,28.58,294650.0,24.6916,24.6916,24.6226,24.6312,294650.0
2015-10-23 12:00:00,28.59,28.63,28.56,28.62,189430.0,24.6398,24.6743,24.614,24.6657,189430.0
2015-10-23 12:30:00,28.63,28.64,28.57,28.61,149245.0,24.6743,24.6829,24.6226,24.6571,149245.0
2015-10-23 13:00:00,28.6,28.63,28.55,28.62,193250.0,24.6485,24.6743,24.6054,24.6657,193250.0
2015-10-23 13:30:00,28.62,28.65,28.61,28.62,167100.0,24.6657,24.6916,24.6571,24.6657,167100.0
2015-10-23 14:00:00,28.62,28.68,28.61,28.67,243050.0,24.6657,24.7174,24.6571,24.7088,243050.0
2015-10-23 14:30:00,28.67,28.75,28.66,28.73,409270.0,24.7088,24.7777,24.7002,24.7605,409270.0
2015-10-23 15:00:00,28.73,28.75,28.67,28.69,258795.0,24.7605,24.7777,24.7088,24.726,258795.0
2015-10-23 15:30:00,28.7,28.75,28.7,28.75,603310.0,24.7346,24.7777,24.7346,24.7777,603310.0
2015-10-26 09:30:00,28.72,28.75,28.62,28.63,269490.0,24.7519,24.7777,24.6657,24.6743,269490.0
2015-10-26 10:00:00,28.61,28.66,28.57,28.66,115090.0,24.6571,24.7002,24.6226,24.7002,115090.0
2015-10-26 10:30:00,28.65,28.69,28.65,28.67,156980.0,24.6916,24.726,24.6916,24.7088,156980.0
2015-10-26 11:00:00,28.68,28.7,28.64,28.64,257245.0,24.7174,24.7346,24.6829,24.6829,257245.0
2015-10-26 11:30:00,28.65,28.7,28.65,28.67,132525.0,24.6916,24.7346,24.6916,24.7088,132525.0
2015-10-26 12:00:00,28.67,28.72,28.65,28.72,186275.0,24.7088,24.7519,24.6916,24.7519,186275.0
2015-10-26 12:30:00,28.72,28.74,28.7,28.7,270450.0,24.7519,24.7691,24.7346,24.7346,270450.0
2015-10-26 13:00:00,28.69,28.71,28.68,28.71,163935.0,24.726,24.7433,24.7174,24.7433,163935.0
2015-10-26 13:30:00,28.71,28.74,28.68,28.68,103695.0,24.7433,24.7691,24.7174,24.7174,103695.0
2015-10-26 14:00:00,28.68,28.71,28.65,28.65,235220.0,24.7174,24.7433,24.6916,24.6916,235220.0
2015-10-26 14:30:00,28.65,28.69,28.65,28.68,222895.0,24.6916,24.726,24.6916,24.7174,222895.0
2015-10-26 15:00:00,28.68,28.7,28.67,28.69,257470.0,24.7174,24.7346,24.7088,24.726,257470.0
2015-10-26 15:30:00,28.69,28.72,28.67,28.69,964085.0,24.726,24.7519,24.7088,24.726,964085.0
2015-10-27 09:30:00,28.58,28.64,28.54,28.63,326850.0,24.6312,24.6829,24.5968,24.6743,326850.0
2015-10-27 10:00:00,28.61,28.62,28.43,28.45,490305.0,24.6571,24.6657,24.502,24.5192,490305.0
2015-10-27 10:30:00,28.45,28.53,28.43,28.51,419800.0,24.5192,24.5881,24.502,24.5709,419800.0
2015-10-27 11:00:00,28.51,28.57,28.49,28.5,270865.0,24.5709,24.6226,24.5537,24.5623,270865.0
2015-10-27 11:30:00,28.5,28.52,28.45,28.47,160005.0,24.5623,24.5795,24.5192,24.5364,160005.0
2015-10-27 12:00:00,28.48,28.5,28.44,28.47,147220.0,24.545,24.5623,24.5106,24.5364,147220.0
2015-10-27 12:30:00,28.47,28.51,28.41,28.41,171675.0,24.5364,24.5709,24.4847,24.4847,171675.0
2015-10-27 13:00:00,28.4,28.4,28.3,28.32,306915.0,24.4761,24.4761,24.3899,24.4071,306915.0
2015-10-27 13:30:00,28.32,28.36,28.32,28.34,201920.0,24.4071,24.4416,24.4071,24.4244,201920.0
2015-10-27 14:00:00,28.34,28.38,28.34,28.36,225555.0,24.4244,24.4589,24.4244,24.4416,225555.0
2015-10-27 14:30:00,28.36,28.37,28.34,28.35,359935.0,24.4416,24.4502,24.4244,24.433,359935.0
2015-10-27 15:00:00,28.34,28.43,28.34,28.42,958080.0,24.4244,24.502,24.4244,24.4933,958080.0
2015-10-27 15:30:00,28.43,28.46,28.4,28.46,926105.0,24.502,24.5278,24.4761,24.5278,926105.0
2015-10-28 09:30:00,28.53,28.66,28.46,28.66,574410.0,24.5881,24.7002,24.5278,24.7002,574410.0
2015-10-28 10:00:00,28.66,28.73,28.66,28.67,585275.0,24.7002,24.7605,24.7002,24.7088,585275.0
2015-10-28 10:30:00,28.68,28.85,28.67,28.85,424915.0,24.7174,24.8639,24.7088,24.8639,424915.0
2015-10-28 11:00:00,28.86,28.88,28.83,28.87,326625.0,24.8725,24.8898,24.8467,24.8812,326625.0
2015-10-28 11:30:00,28.87,28.9,28.84,28.89,228445.0,24.8812,24.907,24.8553,24.8984,228445.0
2015-10-28 12:00:00,28.88,28.93,28.87,28.89,111755.0,24.8898,24.9329,24.8812,24.8984,111755.0
2015-10-28 12:30:00,28.89,28.89,28.84,28.84,64665.0,24.8984,24.8984,24.8553,24.8553,64665.0
2015-10-28 13:00:00,28.84,28.86,28.82,28.82,161810.0,24.8553,24.8725,24.8381,24.8381,161810.0
2015-10-28 13:30:00,28.82,28.9,28.82,28.9,170870.0,24.8381,24.907,24.8381,24.907,170870.0
2015-10-28 14:00:00,28.89,28.89,28.55,28.67,241140.0,24.8984,24.8984,24.6054,24.7088,241140.0
2015-10-28 14:30:00,28.65,28.76,28.6,28.74,188735.0,24.6916,24.7864,24.6485,24.7691,188735.0
2015-10-28 15:00:00,28.74,28.87,28.72,28.85,273930.0,24.7691,24.8812,24.7519,24.8639,273930.0
2015-10-28 15:30:00,28.86,29.03,28.86,29.03,1144025.0,24.8725,25.0191,24.8725,25.0191,1144025.0
2015-10-29 09:30:00,28.94,28.97,28.87,28.9,332320.0,24.9415,24.9673,24.8812,24.907,332320.0
2015-10-29 10:00:00,28.9,29.0,28.88,28.88,206285.0,24.907,24.9932,24.8898,24.8898,206285.0
2015-10-29 10:30:00,28.88,28.93,28.83,28.87,137390.0,24.8898,24.9329,24.8467,24.8812,137390.0
2015-10-29 11:00:00,28.85,28.91,28.83,28.9,188460.0,24.8639,24.9156,24.8467,24.907,188460.0
2015-10-29 11:30:00,28.89,28.95,28.89,28.91,189300.0,24.8984,24.9501,24.8984,24.9156,189300.0
2015-10-29 12:00:00,28.91,28.95,28.88,28.95,102165.0,24.9156,24.9501,24.8898,24.9501,102165.0
2015-10-29 12:30:00,28.94,28.94,28.85,28.87,73080.0,24.9415,24.9415,24.8639,24.8812,73080.0
2015-10-29 13:00:00,28.88,28.89,28.87,28.87,121060.0,24.8898,24.8984,24.8812,24.8812,121060.0
2015-10-29 13:30:00,28.87,28.87,28.8,28.8,169785.0,24.8812,24.8812,24.8208,24.8208,169785.0
2015-10-29 14:00:00,28.8,28.87,28.8,28.87,211420.0,24.8208,24.8812,24.8208,24.8812,211420.0
2015-10-29 14:30:00,28.86,28.86,28.82,28.85,379550.0,24.8725,24.8725,24.8381,24.8639,379550.0
2015-10-29 15:00:00,28.85,28.89,28.83,28.87,358705.0,24.8639,24.8984,24.8467,24.8812,358705.0
2015-10-29 15:30:00,28.87,28.91,28.86,28.89,482065.0,24.8812,24.9156,24.8725,24.8984,482065.0
2015-10-30 09:30:00,28.87,28.96,28.86,28.86,272930.0,24.8812,24.9587,24.8725,24.8725,272930.0
2015-10-30 10:00:00,28.88,28.89,28.83,28.87,323385.0,24.8898,24.8984,24.8467,24.8812,323385.0
2015-10-30 10:30:00,28.86,28.93,28.85,28.89,271025.0,24.8725,24.9329,24.8639,24.8984,271025.0
2015-10-30 11:00:00,28.89,28.91,28.86,28.88,220770.0,24.8984,24.9156,24.8725,24.8898,220770.0
2015-10-30 11:30:00,28.88,28.93,28.86,28.9,151470.0,24.8898,24.9329,24.8725,24.907,151470.0
2015-10-30 12:00:00,28.9,28.93,28.88,28.92,79325.0,24.907,24.9329,24.8898,24.9242,79325.0
2015-10-30 12:30:00,28.92,28.98,28.92,28.96,216095.0,24.9242,24.976,24.9242,24.9587,216095.0
2015-10-30 13:00:00,28.97,28.98,28.96,28.98,112800.0,24.9673,24.976,24.9587,24.976,112800.0
2015-10-30 13:30:00,28.97,29.01,28.96,28.97,183870.0,24.9673,25.0018,24.9587,24.9673,183870.0
2015-10-30 14:00:00,28.96,28.98,28.91,28.91,186965.0,24.9587,24.976,24.9156,24.9156,186965.0
2015-10-30 14:30:00,28.91,28.93,28.84,28.85,214470.0,24.9156,24.9329,24.8553,24.8639,214470.0
2015-10-30 15:00:00,28.84,28.89,28.82,28.83,213060.0,24.8553,24.8984,24.8381,24.8467,213060.0
2015-10-30 15:30:00,28.83,28.9,28.83,28.84,472965.0,24.8467,24.907,24.8467,24.8553,472965.0
2015-11-02 09:30:00,28.86,28.98,28.85,28.95,312650.0,24.8725,24.976,24.8639,24.9501,312650.0
2015-11-02 10:00:00,28.97,29.01,28.92,28.99,253040.0,24.9673,25.0018,24.9242,24.9846,253040.0
2015-11-02 10:30:00,28.99,28.99,28.93,28.98,277790.0,24.9846,24.9846,24.9329,24.976,277790.0
2015-11-02 11:00:00,28.98,29.04,28.96,29.04,289550.0,24.976,25.0277,24.9587,25.0277,289550.0
2015-11-02 11:30:00,29.04,29.07,29.02,29.04,203655.0,25.0277,25.0535,25.0104,25.0277,203655.0
2015-11-02 12:00:00,29.04,29.08,29.02,29.07,194225.0,25.0277,25.0621,25.0104,25.0535,194225.0
2015-11-02 12:30:00,29.08,29.13,29.06,29.13,190020.0,25.0621,25.1052,25.0449,25.1052,190020.0
2015-11-02 13:00:00,29.13,29.16,29.12,29.16,171230.0,25.1052,25.1311,25.0966,25.1311,171230.0
2015-11-02 13:30:00,29.15,29.2,29.15,29.2,261765.0,25.1225,25.1656,25.1225,25.1656,261765.0
2015-11-02 14:00:00,29.2,29.24,29.2,29.23,270080.0,25.1656,25.2,25.1656,25.1914,270080.0
2015-11-02 14:30:00,29.23,29.3,29.22,29.29,349845.0,25.1914,25.2517,25.1828,25.2431,349845.0
2015-11-02 15:00:00,29.3,29.31,29.26,29.3,696950.0,25.2517,25.2604,25.2173,25.2517,696950.0
2015-11-02 15:30:00,29.3,29.32,29.26,29.28,582305.0,25.2517,25.269,25.2173,25.2345,582305.0
2015-11-03 09:30:00,29.23,29.29,29.17,29.18,222465.0,25.1914,25.2431,25.1397,25.1483,222465.0
2015-11-03 10:00:00,29.19,29.24,29.16,29.23,230155.0,25.1569,25.2,25.1311,25.1914,230155.0
2015-11-03 10:30:00,29.23,29.25,29.21,29.22,333115.0,25.1914,25.2087,25.1742,25.1828,333115.0
2015-11-03 11:00:00,29.22,29.26,29.2,29.24,139525.0,25.1828,25.2173,25.1656,25.2,139525.0
2015-11-03 11:30:00,29.25,29.36,29.24,29.36,1127545.0,25.2087,25.3035,25.2,25.3035,1127545.0
2015-11-03 12:00:00,29.35,29.35,29.31,29.32,298815.0,25.2948,25.2948,25.2604,25.269,298815.0
2015-11-03 12:30:00,29.32,29.35,29.32,29.35,573750.0,25.269,25.2948,25.269,25.2948,573750.0
2015-11-03 13:00:00,29.35,29.37,29.32,29.32,102330.0,25.2948,25.3121,25.269,25.269,102330.0
2015-11-03 13:30:00,29.32,29.38,29.31,29.37,82220.0,25.269,25.3207,25.2604,25.3121,82220.0
2015-11-03 14:00:00,29.38,29.42,29.36,29.42,205210.0,25.3207,25.3552,25.3035,25.3552,205210.0
2015-11-03 14:30:00,29.42,29.44,29.38,29.41,218755.0,25.3552,25.3724,25.3207,25.3465,218755.0
2015-11-03 15:00:00,29.4,29.4,29.36,29.36,286475.0,25.3379,25.3379,25.3035,25.3035,286475.0
2015-11-03 15:30:00,29.36,29.37,29.29,29.3,926660.0,25.3035,25.3121,25.2431,25.2517,926660.0
2015-11-04 09:30:00,29.41,29.41,29.21,29.25,324450.0,25.3465,25.3465,25.1742,25.2087,324450.0
2015-11-04 10:00:00,29.26,29.36,29.23,29.33,345805.0,25.2173,25.3035,25.1914,25.2776,345805.0
2015-11-04 10:30:00,29.33,29.38,29.28,29.28,185945.0,25.2776,25.3207,25.2345,25.2345,185945.0
2015-11-04 11:00:00,29.29,29.29,29.2,29.23,653775.0,25.2431,25.2431,25.1656,25.1914,653775.0
2015-11-04 11:30:00,29.23,29.25,29.2,29.23,288855.0,25.1914,25.2087,25.1656,25.1914,288855.0
2015-11-04 12:00:00,29.23,29.3,29.23,29.26,127390.0,25.1914,25.2517,25.1914,25.2173,127390.0
2015-11-04 12:30:00,29.26,29.27,29.22,29.26,204965.0,25.2173,25.2259,25.1828,25.2173,204965.0
2015-11-04 13:00:00,29.26,29.26,29.17,29.22,158375.0,25.2173,25.2173,25.1397,25.1828,158375.0
2015-11-04 13:30:00,29.23,29.25,29.21,29.24,209790.0,25.1914,25.2087,25.1742,25.2,209790.0
2015-11-04 14:00:00,29.24,29.26,29.21,29.22,134600.0,25.2,25.2173,25.1742,25.1828,134600.0
2015-11-04 14:30:00,29.23,29.28,29.23,29.25,189420.0,25.1914,25.2345,25.1914,25.2087,189420.0
2015-11-04 15:00:00,29.25,29.25,29.2,29.23,849815.0,25.2087,25.2087,25.1656,25.1914,849815.0
2015-11-04 15:30:00,29.24,29.26,29.2,29.26,370435.0,25.2,25.2173,25.1656,25.2173,370435.0
2015-11-05 09:30:00,29.29,29.3,29.18,29.3,357550.0,25.2431,25.2517,25.1483,25.2517,357550.0
2015-11-05 10:00:00,29.28,29.3,29.11,29.11,251205.0,25.2345,25.2517,25.088,25.088,251205.0
2015-11-05 10:30:00,29.09,29.13,29.05,29.13,125605.0,25.0708,25.1052,25.0363,25.1052,125605.0
2015-11-05 11:00:00,29.13,29.18,29.12,29.17,129740.0,25.1052,25.1483,25.0966,25.1397,129740.0
2015-11-05 11:30:00,29.17,29.22,29.13,29.21,117675.0,25.1397,25.1828,25.1052,25.1742,117675.0
2015-11-05 12:00:00,29.21,29.24,29.18,29.23,105025.0,25.1742,25.2,25.1483,25.1914,105025.0
2015-11-05 12:30:00,29.24,29.27,29.21,29.27,192515.0,25.2,25.2259,25.1742,25.2259,192515.0
2015-11-05 13:00:00,29.27,29.29,29.23,29.23,67780.0,25.2259,25.2431,25.1914,25.1914,67780.0
2015-11-05 13:30:00,29.25,29.3,29.25,29.29,394640.0,25.2087,25.2517,25.2087,25.2431,394640.0
2015-11-05 14:00:00,29.3,29.3,29.21,29.22,221160.0,25.2517,25.2517,25.1742,25.1828,221160.0
2015-11-05 14:30:00,29.22,29.25,29.21,29.25,158205.0,25.1828,25.2087,25.1742,25.2087,158205.0
2015-11-05 15:00:00,29.25,29.31,29.23,29.31,459390.0,25.2087,25.2604,25.1914,25.2604,459390.0
2015-11-05 15:30:00,29.3,29.3,29.26,29.27,332430.0,25.2517,25.2517,25.2173,25.2259,332430.0
2015-11-06 09:30:00,29.2,29.28,29.1,29.13,187020.0,25.1656,25.2345,25.0794,25.1052,187020.0
2015-11-06 10:00:00,29.1,29.11,29.0,29.08,228545.0,25.0794,25.088,24.9932,25.0621,228545.0
2015-11-06 10:30:00,29.08,29.17,29.08,29.13,165070.0,25.0621,25.1397,25.0621,25.1052,165070.0
2015-11-06 11:00:00,29.15,29.16,29.06,29.07,127630.0,25.1225,25.1311,25.0449,25.0535,127630.0
2015-11-06 11:30:00,29.08,29.18,29.08,29.15,74010.0,25.0621,25.1483,25.0621,25.1225,74010.0
2015-11-06 12:00:00,29.16,29.17,29.11,29.12,79920.0,25.1311,25.1397,25.088,25.0966,79920.0
2015-11-06 12:30:00,29.13,29.14,29.1,29.14,48855.0,25.1052,25.1139,25.0794,25.1139,48855.0
2015-11-06 13:00:00,29.15,29.18,29.14,29.16,84380.0,25.1225,25.1483,25.1139,25.1311,84380.0
2015-11-06 13:30:00,29.16,29.21,29.13,29.18,118375.0,25.1311,25.1742,25.1052,25.1483,118375.0
2015-11-06 14:00:00,29.19,29.23,29.18,29.19,106050.0,25.1569,25.1914,25.1483,25.1569,106050.0
2015-11-06 14:30:00,29.18,29.19,29.14,29.17,137470.0,25.1483,25.1569,25.1139,25.1397,137470.0
2015-11-06 15:00:00,29.17,29.2,29.17,29.19,124595.0,25.1397,25.1656,25.1397,25.1569,124595.0
2015-11-06 15:30:00,29.2,29.24,29.19,29.24,264440.0,25.1656,25.2,25.1569,25.2,264440.0
2015-11-09 09:30:00,29.19,29.19,29.03,29.03,295480.0,25.1569,25.1569,25.0191,25.0191,295480.0
2015-11-09 10:00:00,29.03,29.04,28.93,28.94,306515.0,25.0191,25.0277,24.9329,24.9415,306515.0
2015-11-09 10:30:00,28.93,29.02,28.91,29.01,145005.0,24.9329,25.0104,24.9156,25.0018,145005.0
2015-11-09 11:00:00,29.01,29.01,28.83,28.84,901695.0,25.0018,25.0018,24.8467,24.8553,901695.0
2015-11-09 11:30:00,28.84,28.89,28.82,28.84,157210.0,24.8553,24.8984,24.8381,24.8553,157210.0
2015-11-09 12:00:00,28.83,28.87,28.78,28.87,141285.0,24.8467,24.8812,24.8036,24.8812,141285.0
2015-11-09 12:30:00,28.87,28.93,28.85,28.92,102710.0,24.8812,24.9329,24.8639,24.9242,102710.0
2015-11-09 13:00:00,28.93,28.93,28.84,28.89,95000.0,24.9329,24.9329,24.8553,24.8984,95000.0
2015-11-09 13:30:00,28.88,28.92,28.85,28.89,126655.0,24.8898,24.9242,24.8639,24.8984,126655.0
2015-11-09 14:00:00,28.89,28.95,28.88,28.92,138470.0,24.8984,24.9501,24.8898,24.9242,138470.0
2015-11-09 14:30:00,28.92,28.95,28.88,28.91,447025.0,24.9242,24.9501,24.8898,24.9156,447025.0
2015-11-09 15:00:00,28.91,28.93,28.88,28.93,222385.0,24.9156,24.9329,24.8898,24.9329,222385.0
2015-11-09 15:30:00,28.94,29.05,28.94,28.98,722885.0,24.9415,25.0363,24.9415,24.976,722885.0
2015-11-10 09:30:00,28.9,29.06,28.9,29.03,287900.0,24.907,25.0449,24.907,25.0191,287900.0
2015-11-10 10:00:00,29.03,29.03,28.87,28.88,160075.0,25.0191,25.0191,24.8812,24.8898,160075.0
2015-11-10 10:30:00,28.87,28.97,28.87,28.96,85085.0,24.8812,24.9673,24.8812,24.9587,85085.0
2015-11-10 11:00:00,28.96,28.98,28.89,28.9,218075.0,24.9587,24.976,24.8984,24.907,218075.0
2015-11-10 11:30:00,28.9,28.93,28.88,28.92,150985.0,24.907,24.9329,24.8898,24.9242,150985.0
2015-11-10 12:00:00,28.92,29.02,28.92,28.99,114785.0,24.9242,25.0104,24.9242,24.9846,114785.0
2015-11-10 12:30:00,28.99,28.99,28.94,28.96,162540.0,24.9846,24.9846,24.9415,24.9587,162540.0
2015-11-10 13:00:00,28.96,28.97,28.93,28.96,101200.0,24.9587,24.9673,24.9329,24.9587,101200.0
2015-11-10 13:30:00,28.97,29.01,28.95,29.01,100090.0,24.9673,25.0018,24.9501,25.0018,100090.0
2015-11-10 14:00:00,29.0,29.01,28.98,28.99,165750.0,24.9932,25.0018,24.976,24.9846,165750.0
2015-11-10 14:30:00,29.0,29.1,29.0,29.06,266680.0,24.9932,25.0794,24.9932,25.0449,266680.0
2015-11-10 15:00:00,29.06,29.1,29.05,29.09,220740.0,25.0449,25.0794,25.0363,25.0708,220740.0
2015-11-10 15:30:00,29.09,29.13,29.08,29.13,1268620.0,25.0708,25.1052,25.0621,25.1052,1268620.0
2015-11-11 09:30:00,29.19,29.2,29.07,29.08,283835.0,25.1569,25.1656,25.0535,25.0621,283835.0
2015-11-11 10:00:00,29.09,29.09,29.02,29.03,62895.0,25.0708,25.0708,25.0104,25.0191,62895.0
2015-11-11 10:30:00,29.04,29.04,28.97,28.99,242135.0,25.0277,25.0277,24.9673,24.9846,242135.0
2015-11-11 11:00:00,29.0,29.02,28.97,29.0,68090.0,24.9932,25.0104,24.9673,24.9932,68090.0
2015-11-11 11:30:00,29.0,29.1,29.0,29.09,106395.0,24.9932,25.0794,24.9932,25.0708,106395.0
2015-11-11 12:00:00,29.09,29.12,29.07,29.1,101480.0,25.0708,25.0966,25.0535,25.0794,101480.0
2015-11-11 12:30:00,29.1,29.12,29.08,29.09,249585.0,25.0794,25.0966,25.0621,25.0708,249585.0
2015-11-11 13:00:00,29.09,29.09,28.98,28.99,133700.0,25.0708,25.0708,24.976,24.9846,133700.0
2015-11-11 13:30:00,28.99,29.02,28.96,29.0,92805.0,24.9846,25.0104,24.9587,24.9932,92805.0
2015-11-11 14:00:00,28.99,29.05,28.99,29.05,241770.0,24.9846,25.0363,24.9846,25.0363,241770.0
2015-11-11 14:30:00,29.06,29.06,28.98,28.98,197595.0,25.0449,25.0449,24.976,24.976,197595.0
2015-11-11 15:00:00,28.97,29.0,28.97,29.0,186240.0,24.9673,24.9932,24.9673,24.9932,186240.0
2015-11-11 15:30:00,29.0,29.01,28.96,28.96,332745.0,24.9932,25.0018,24.9587,24.9587,332745.0
2015-11-12 09:30:00,28.79,28.79,28.62,28.66,415030.0,24.8122,24.8122,24.6657,24.7002,415030.0
2015-11-12 10:00:00,28.65,28.66,28.58,28.61,325370.0,24.6916,24.7002,24.6312,24.6571,325370.0
2015-11-12 10:30:00,28.6,28.73,28.59,28.73,308275.0,24.6485,24.7605,24.6398,24.7605,308275.0
2015-11-12 11:00:00,28.73,28.75,28.63,28.63,257675.0,24.7605,24.7777,24.6743,24.6743,257675.0
2015-11-12 11:30:00,28.63,28.65,28.55,28.6,194440.0,24.6743,24.6916,24.6054,24.6485,194440.0
2015-11-12 12:00:00,28.6,28.61,28.48,28.51,212095.0,24.6485,24.6571,24.545,24.5709,212095.0
2015-11-12 12:30:00,28.51,28.56,28.49,28.53,139090.0,24.5709,24.614,24.5537,24.5881,139090.0
2015-11-12 13:00:00,28.54,28.59,28.53,28.56,149400.0,24.5968,24.6398,24.5881,24.614,149400.0
2015-11-12 13:30:00,28.58,28.6,28.54,28.57,187575.0,24.6312,24.6485,24.5968,24.6226,187575.0
2015-11-12 14:00:00,28.57,28.57,28.47,28.51,239180.0,24.6226,24.6226,24.5364,24.5709,239180.0
2015-11-12 14:30:00,28.51,28.52,28.4,28.42,411590.0,24.5709,24.5795,24.4761,24.4933,411590.0
2015-11-12 15:00:00,28.42,28.46,28.42,28.45,151665.0,24.4933,24.5278,24.4933,24.5192,151665.0
2015-11-12 15:30:00,28.45,28.45,28.35,28.35,626360.0,24.5192,24.5192,24.433,24.433,626360.0
2015-11-13 09:30:00,28.29,28.32,28.21,28.21,271865.0,24.3813,24.4071,24.3123,24.3123,271865.0
2015-11-13 10:00:00,28.23,28.24,28.04,28.08,566780.0,24.3296,24.3382,24.1658,24.2003,566780.0
2015-11-13 10:30:00,28.07,28.2,28.04,28.2,352420.0,24.1917,24.3037,24.1658,24.3037,352420.0
2015-11-13 11:00:00,28.2,28.21,28.09,28.21,228855.0,24.3037,24.3123,24.2089,24.3123,228855.0
2015-11-13 11:30:00,28.2,28.31,28.18,28.31,195765.0,24.3037,24.3985,24.2865,24.3985,195765.0
2015-11-13 12:00:00,28.3,28.36,28.28,28.3,235635.0,24.3899,24.4416,24.3727,24.3899,235635.0
2015-11-13 12:30:00,28.3,28.31,28.24,28.25,76660.0,24.3899,24.3985,24.3382,24.3468,76660.0
2015-11-13 13:00:00,28.28,28.28,28.19,28.22,131260.0,24.3727,24.3727,24.2951,24.321,131260.0
2015-11-13 13:30:00,28.22,28.24,28.15,28.15,298710.0,24.321,24.3382,24.2606,24.2606,298710.0
2015-11-13 14:00:00,28.14,28.18,28.13,28.13,538990.0,24.252,24.2865,24.2434,24.2434,538990.0
2015-11-13 14:30:00,28.13,28.15,28.08,28.08,471400.0,24.2434,24.2606,24.2003,24.2003,471400.0
2015-11-13 15:00:00,28.09,28.15,28.08,28.1,805015.0,24.2089,24.2606,24.2003,24.2175,805015.0
2015-11-13 15:30:00,28.1,28.15,28.09,28.09,547520.0,24.2175,24.2606,24.2089,24.2089,547520.0
2015-11-16 09:30:00,28.09,28.24,28.05,28.17,239890.0,24.2089,24.3382,24.1745,24.2779,239890.0
2015-11-16 10:00:00,28.16,28.18,28.08,28.12,184640.0,24.2693,24.2865,24.2003,24.2348,184640.0
2015-11-16 10:30:00,28.13,28.15,28.07,28.08,165380.0,24.2434,24.2606,24.1917,24.2003,165380.0
2015-11-16 11:00:00,28.09,28.14,28.06,28.06,349710.0,24.2089,24.252,24.1831,24.1831,349710.0
2015-11-16 11:30:00,28.07,28.16,28.07,28.13,150835.0,24.1917,24.2693,24.1917,24.2434,150835.0
2015-11-16 12:00:00,28.13,28.21,28.13,28.2,117040.0,24.2434,24.3123,24.2434,24.3037,117040.0
2015-11-16 12:30:00,28.21,28.26,28.19,28.2,167850.0,24.3123,24.3554,24.2951,24.3037,167850.0
2015-11-16 13:00:00,28.21,28.28,28.2,28.25,138930.0,24.3123,24.3727,24.3037,24.3468,138930.0
2015-11-16 13:30:00,28.26,28.3,28.24,28.29,157380.0,24.3554,24.3899,24.3382,24.3813,157380.0
2015-11-16 14:00:00,28.3,28.33,28.28,28.31,148220.0,24.3899,24.4158,24.3727,24.3985,148220.0
2015-11-16 14:30:00,28.31,28.34,28.31,28.34,181430.0,24.3985,24.4244,24.3985,24.4244,181430.0
2015-11-16 15:00:00,28.35,28.44,28.34,28.42,318135.0,24.433,24.5106,24.4244,24.4933,318135.0
2015-11-16 15:30:00,28.42,28.46,28.41,28.45,449465.0,24.4933,24.5278,24.4847,24.5192,449465.0
2015-11-17 09:30:00,28.5,28.5,28.35,28.44,508045.0,24.5623,24.5623,24.433,24.5106,508045.0
2015-11-17 10:00:00,28.44,28.46,28.36,28.46,155010.0,24.5106,24.5278,24.4416,24.5278,155010.0
2015-11-17 10:30:00,28.46,28.57,28.45,28.54,211595.0,24.5278,24.6226,24.5192,24.5968,211595.0
2015-11-17 11:00:00,28.54,28.61,28.52,28.61,313685.0,24.5968,24.6571,24.5795,24.6571,313685.0
2015-11-17 11:30:00,28.61,28.65,28.56,28.6,132785.0,24.6571,24.6916,24.614,24.6485,132785.0
2015-11-17 12:00:00,28.61,28.64,28.56,28.56,169930.0,24.6571,24.6829,24.614,24.614,169930.0
2015-11-17 12:30:00,28.55,28.57,28.5,28.52,163325.0,24.6054,24.6226,24.5623,24.5795,163325.0
2015-11-17 13:00:00,28.53,28.55,28.41,28.42,129760.0,24.5881,24.6054,24.4847,24.4933,129760.0
2015-11-17 13:30:00,28.41,28.47,28.4,28.46,231470.0,24.4847,24.5364,24.4761,24.5278,231470.0
2015-11-17 14:00:00,28.45,28.5,28.39,28.39,201370.0,24.5192,24.5623,24.4675,24.4675,201370.0
2015-11-17 14:30:00,28.39,28.42,28.33,28.41,338475.0,24.4675,24.4933,24.4158,24.4847,338475.0
2015-11-17 15:00:00,28.4,28.41,28.31,28.35,236985.0,24.4761,24.4847,24.3985,24.433,236985.0
2015-11-17 15:30:00,28.36,28.42,28.34,28.36,657235.0,24.4416,24.4933,24.4244,24.4416,657235.0
2015-11-18 09:30:00,28.45,28.53,28.41,28.48,482940.0,24.5192,24.5881,24.4847,24.545,482940.0
2015-11-18 10:00:00,28.49,28.54,28.43,28.44,336555.0,24.5537,24.5968,24.502,24.5106,336555.0
2015-11-18 10:30:00,28.45,28.51,28.41,28.49,194055.0,24.5192,24.5709,24.4847,24.5537,194055.0
2015-11-18 11:00:00,28.49,28.57,28.46,28.57,212165.0,24.5537,24.6226,24.5278,24.6226,212165.0
2015-11-18 11:30:00,28.58,28.63,28.57,28.62,135950.0,24.6312,24.6743,24.6226,24.6657,135950.0
2015-11-18 12:00:00,28.61,28.65,28.58,28.64,148480.0,24.6571,24.6916,24.6312,24.6829,148480.0
2015-11-18 12:30:00,28.65,28.65,28.59,28.64,212370.0,24.6916,24.6916,24.6398,24.6829,212370.0
2015-11-18 13:00:00,28.62,28.67,28.62,28.64,202185.0,24.6657,24.7088,24.6657,24.6829,202185.0
2015-11-18 13:30:00,28.65,28.67,28.62,28.63,145325.0,24.6916,24.7088,24.6657,24.6743,145325.0
2015-11-18 14:00:00,28.63,28.75,28.6,28.71,497130.0,24.6743,24.7777,24.6485,24.7433,497130.0
2015-11-18 14:30:00,28.7,28.75,28.67,28.75,239020.0,24.7346,24.7777,24.7088,24.7777,239020.0
2015-11-18 15:00:00,28.75,28.79,28.74,28.79,205095.0,24.7777,24.8122,24.7691,24.8122,205095.0
2015-11-18 15:30:00,28.78,28.85,28.78,28.84,545875.0,24.8036,24.8639,24.8036,24.8553,545875.0
2015-11-19 09:30:00,28.82,28.87,28.78,28.81,142785.0,24.8381,24.8812,24.8036,24.8294,142785.0
2015-11-19 10:00:00,28.82,28.86,28.79,28.8,246410.0,24.8381,24.8725,24.8122,24.8208,246410.0
2015-11-19 10:30:00,28.82,28.84,28.78,28.83,183385.0,24.8381,24.8553,24.8036,24.8467,183385.0
2015-11-19 11:00:00,28.84,28.88,28.83,28.85,243685.0,24.8553,24.8898,24.8467,24.8639,243685.0
2015-11-19 11:30:00,28.84,28.85,28.74,28.77,165975.0,24.8553,24.8639,24.7691,24.795,165975.0
2015-11-19 12:00:00,28.76,28.8,28.75,28.76,121725.0,24.7864,24.8208,24.7777,24.7864,121725.0
2015-11-19 12:30:00,28.76,28.81,28.76,28.81,135145.0,24.7864,24.8294,24.7864,24.8294,135145.0
2015-11-19 13:00:00,28.8,28.81,28.79,28.79,59280.0,24.8208,24.8294,24.8122,24.8122,59280.0
2015-11-19 13:30:00,28.77,28.78,28.74,28.75,106335.0,24.795,24.8036,24.7691,24.7777,106335.0
2015-11-19 14:00:00,28.75,28.76,28.73,28.74,117575.0,24.7777,24.7864,24.7605,24.7691,117575.0
2015-11-19 14:30:00,28.74,28.78,28.73,28.76,237855.0,24.7691,24.8036,24.7605,24.7864,237855.0
2015-11-19 15:00:00,28.76,28.79,28.75,28.79,172485.0,24.7864,24.8122,24.7777,24.8122,172485.0
2015-11-19 15:30:00,28.79,28.83,28.76,28.81,464785.0,24.8122,24.8467,24.7864,24.8294,464785.0
2015-11-20 09:30:00,28.89,28.96,28.85,28.94,307865.0,24.8984,24.9587,24.8639,24.9415,307865.0
2015-11-20 10:00:00,28.95,29.03,28.92,28.98,224835.0,24.9501,25.0191,24.9242,24.976,224835.0
2015-11-20 10:30:00,28.99,29.02,28.97,28.97,387165.0,24.9846,25.0104,24.9673,24.9673,387165.0
2015-11-20 11:00:00,28.98,29.04,28.97,29.01,150405.0,24.976,25.0277,24.9673,25.0018,150405.0
2015-11-20 11:30:00,29.0,29.02,28.96,28.98,120635.0,24.9932,25.0104,24.9587,24.976,120635.0
2015-11-20 12:00:00,28.98,28.98,28.93,28.94,60290.0,24.976,24.976,24.9329,24.9415,60290.0
2015-11-20 12:30:00,28.94,28.99,28.94,28.97,112500.0,24.9415,24.9846,24.9415,24.9673,112500.0
2015-11-20 13:00:00,28.99,29.0,28.94,28.94,175435.0,24.9846,24.9932,24.9415,24.9415,175435.0
2015-11-20 13:30:00,28.94,28.94,28.9,28.93,144360.0,24.9415,24.9415,24.907,24.9329,144360.0
2015-11-20 14:00:00,28.93,28.97,28.93,28.94,347780.0,24.9329,24.9673,24.9329,24.9415,347780.0
2015-11-20 14:30:00,28.94,28.95,28.89,28.89,163295.0,24.9415,24.9501,24.8984,24.8984,163295.0
2015-11-20 15:00:00,28.9,28.91,28.88,28.91,222230.0,24.907,24.9156,24.8898,24.9156,222230.0
2015-11-20 15:30:00,28.91,28.95,28.91,28.94,377070.0,24.9156,24.9501,24.9156,24.9415,377070.0
2015-11-23 09:30:00,28.92,29.04,28.91,28.98,477260.0,24.9242,25.0277,24.9156,24.976,477260.0
2015-11-23 10:00:00,28.98,29.11,28.96,29.07,326120.0,24.976,25.088,24.9587,25.0535,326120.0
2015-11-23 10:30:00,29.07,29.12,29.04,29.12,181435.0,25.0535,25.0966,25.0277,25.0966,181435.0
2015-11-23 11:00:00,29.12,29.14,29.1,29.12,321680.0,25.0966,25.1139,25.0794,25.0966,321680.0
2015-11-23 11:30:00,29.11,29.14,29.11,29.12,145625.0,25.088,25.1139,25.088,25.0966,145625.0
2015-11-23 12:00:00,29.11,29.12,29.06,29.07,199380.0,25.088,25.0966,25.0449,25.0535,199380.0
2015-11-23 12:30:00,29.08,29.1,29.06,29.09,135295.0,25.0621,25.0794,25.0449,25.0708,135295.0
2015-11-23 13:00:00,29.08,29.1,29.07,29.07,336095.0,25.0621,25.0794,25.0535,25.0535,336095.0
2015-11-23 13:30:00,29.07,29.08,29.03,29.03,126165.0,25.0535,25.0621,25.0191,25.0191,126165.0
2015-11-23 14:00:00,29.03,29.04,28.96,28.97,341250.0,25.0191,25.0277,24.9587,24.9673,341250.0
2015-11-23 14:30:00,28.97,29.0,28.94,28.99,246745.0,24.9673,24.9932,24.9415,24.9846,246745.0
2015-11-23 15:00:00,28.99,29.03,28.99,29.02,340420.0,24.9846,25.0191,24.9846,25.0104,340420.0
2015-11-23 15:30:00,29.02,29.05,29.0,29.01,329375.0,25.0104,25.0363,24.9932,25.0018,329375.0
2015-11-24 09:30:00,28.87,28.98,28.86,28.95,385655.0,24.8812,24.976,24.8725,24.9501,385655.0
2015-11-24 10:00:00,28.93,28.96,28.86,28.86,291565.0,24.9329,24.9587,24.8725,24.8725,291565.0
2015-11-24 10:30:00,28.86,28.86,28.8,28.85,175305.0,24.8725,24.8725,24.8208,24.8639,175305.0
2015-11-24 11:00:00,28.84,28.94,28.83,28.93,205510.0,24.8553,24.9415,24.8467,24.9329,205510.0
2015-11-24 11:30:00,28.94,29.04,28.94,29.02,179785.0,24.9415,25.0277,24.9415,25.0104,179785.0
2015-11-24 12:00:00,29.03,29.06,28.98,28.99,93230.0,25.0191,25.0449,24.976,24.9846,93230.0
2015-11-24 12:30:00,28.99,29.01,28.98,29.01,146000.0,24.9846,25.0018,24.976,25.0018,146000.0
2015-11-24 13:00:00,29.01,29.16,29.01,29.14,329775.0,25.0018,25.1311,25.0018,25.1139,329775.0
2015-11-24 13:30:00,29.15,29.16,29.14,29.16,420905.0,25.1225,25.1311,25.1139,25.1311,420905.0
2015-11-24 14:00:00,29.16,29.21,29.12,29.15,246735.0,25.1311,25.1742,25.0966,25.1225,246735.0
2015-11-24 14:30:00,29.15,29.2,29.13,29.2,267005.0,25.1225,25.1656,25.1052,25.1656,267005.0
2015-11-24 15:00:00,29.2,29.25,29.18,29.23,300100.0,25.1656,25.2087,25.1483,25.1914,300100.0
2015-11-24 15:30:00,29.23,29.24,29.17,29.18,316895.0,25.1914,25.2,25.1397,25.1483,316895.0
2015-11-25 09:30:00,29.22,29.23,29.15,29.21,218865.0,25.1828,25.1914,25.1225,25.1742,218865.0
2015-11-25 10:00:00,29.23,29.28,29.2,29.24,135465.0,25.1914,25.2345,25.1656,25.2,135465.0
2015-11-25 10:30:00,29.24,29.3,29.24,29.28,110340.0,25.2,25.2517,25.2,25.2345,110340.0
2015-11-25 11:00:00,29.28,29.28,29.23,29.24,93440.0,25.2345,25.2345,25.1914,25.2,93440.0
2015-11-25 11:30:00,29.24,29.28,29.23,29.27,155540.0,25.2,25.2345,25.1914,25.2259,155540.0
2015-11-25 12:00:00,29.28,29.33,29.27,29.32,110110.0,25.2345,25.2776,25.2259,25.269,110110.0
2015-11-25 12:30:00,29.31,29.31,29.27,29.29,108275.0,25.2604,25.2604,25.2259,25.2431,108275.0
2015-11-25 13:00:00,29.28,29.3,29.25,29.26,208525.0,25.2345,25.2517,25.2087,25.2173,208525.0
2015-11-25 13:30:00,29.28,29.29,29.24,29.28,198875.0,25.2345,25.2431,25.2,25.2345,198875.0
2015-11-25 14:00:00,29.29,29.31,29.28,29.3,108645.0,25.2431,25.2604,25.2345,25.2517,108645.0
2015-11-25 14:30:00,29.3,29.31,29.28,29.29,132600.0,25.2517,25.2604,25.2345,25.2431,132600.0
2015-11-25 15:00:00,29.3,29.32,29.3,29.32,103770.0,25.2517,25.269,25.2517,25.269,103770.0
2015-11-25 15:30:00,29.31,29.31,29.28,29.28,249305.0,25.2604,25.2604,25.2345,25.2345,249305.0
2015-11-27 09:30:00,29.3,29.33,29.24,29.26,246515.0,25.2517,25.2776,25.2,25.2173,246515.0
2015-11-27 10:00:00,29.26,29.39,29.18,29.38,221220.0,25.2173,25.3293,25.1483,25.3207,221220.0
2015-11-27 10:30:00,29.39,29.39,29.33,29.34,84135.0,25.3293,25.3293,25.2776,25.2862,84135.0
2015-11-27 11:00:00,29.37,29.43,29.35,29.41,200370.0,25.3121,25.3638,25.2948,25.3465,200370.0
2015-11-27 11:30:00,29.4,29.42,29.32,29.33,71315.0,25.3379,25.3552,25.269,25.2776,71315.0
2015-11-27 12:00:00,29.34,29.37,29.31,29.37,116805.0,25.2862,25.3121,25.2604,25.3121,116805.0
2015-11-27 12:30:00,29.37,29.39,29.37,29.38,295595.0,25.3121,25.3293,25.3121,25.3207,295595.0
2015-11-30 09:30:00,29.49,29.49,29.35,29.37,543225.0,25.4155,25.4155,25.2948,25.3121,543225.0
2015-11-30 10:00:00,29.37,29.44,29.36,29.42,352090.0,25.3121,25.3724,25.3035,25.3552,352090.0
2015-11-30 10:30:00,29.41,29.44,29.39,29.4,183435.0,25.3465,25.3724,25.3293,25.3379,183435.0
2015-11-30 11:00:00,29.4,29.42,29.32,29.33,186780.0,25.3379,25.3552,25.269,25.2776,186780.0
2015-11-30 11:30:00,29.33,29.34,29.29,29.31,147105.0,25.2776,25.2862,25.2431,25.2604,147105.0
2015-11-30 12:00:00,29.31,29.33,29.29,29.31,312050.0,25.2604,25.2776,25.2431,25.2604,312050.0
2015-11-30 12:30:00,29.31,29.31,29.26,29.26,129750.0,25.2604,25.2604,25.2173,25.2173,129750.0
2015-11-30 13:00:00,29.25,29.29,29.25,29.28,58845.0,25.2087,25.2431,25.2087,25.2345,58845.0
2015-11-30 13:30:00,29.28,29.31,29.25,29.29,902900.0,25.2345,25.2604,25.2087,25.2431,902900.0
2015-11-30 14:00:00,29.28,29.3,29.25,29.25,320955.0,25.2345,25.2517,25.2087,25.2087,320955.0
2015-11-30 14:30:00,29.25,29.28,29.22,29.22,335815.0,25.2087,25.2345,25.1828,25.1828,335815.0
2015-11-30 15:00:00,29.22,29.23,29.2,29.22,219830.0,25.1828,25.1914,25.1656,25.1828,219830.0
2015-11-30 15:30:00,29.22,29.29,29.22,29.22,981930.0,25.1828,25.2431,25.1828,25.1828,981930.0
2015-12-01 09:30:00,29.36,29.48,29.33,29.43,329020.0,25.3035,25.4069,25.2776,25.3638,329020.0
2015-12-01 10:00:00,29.43,29.43,29.29,29.38,238935.0,25.3638,25.3638,25.2431,25.3207,238935.0
2015-12-01 10:30:00,29.38,29.41,29.35,29.37,151280.0,25.3207,25.3465,25.2948,25.3121,151280.0
2015-12-01 11:00:00,29.38,29.38,29.32,29.33,244150.0,25.3207,25.3207,25.269,25.2776,244150.0
2015-12-01 11:30:00,29.33,29.34,29.29,29.3,154960.0,25.2776,25.2862,25.2431,25.2517,154960.0
2015-12-01 12:00:00,29.32,29.35,29.31,29.33,153410.0,25.269,25.2948,25.2604,25.2776,153410.0
2015-12-01 12:30:00,29.34,29.4,29.34,29.39,81150.0,25.2862,25.3379,25.2862,25.3293,81150.0
2015-12-01 13:00:00,29.38,29.38,29.34,29.34,63710.0,25.3207,25.3207,25.2862,25.2862,63710.0
2015-12-01 13:30:00,29.34,29.37,29.32,29.36,147615.0,25.2862,25.3121,25.269,25.3035,147615.0
2015-12-01 14:00:00,29.36,29.44,29.36,29.43,269900.0,25.3035,25.3724,25.3035,25.3638,269900.0
2015-12-01 14:30:00,29.43,29.45,29.4,29.42,229945.0,25.3638,25.381,25.3379,25.3552,229945.0
2015-12-01 15:00:00,29.43,29.46,29.42,29.46,226030.0,25.3638,25.3896,25.3552,25.3896,226030.0
2015-12-01 15:30:00,29.46,29.48,29.44,29.47,601050.0,25.3896,25.4069,25.3724,25.3983,601050.0
2015-12-02 09:30:00,29.47,29.48,29.41,29.44,217505.0,25.3983,25.4069,25.3465,25.3724,217505.0
2015-12-02 10:00:00,29.46,29.5,29.42,29.43,118880.0,25.3896,25.4241,25.3552,25.3638,118880.0
2015-12-02 10:30:00,29.43,29.48,29.42,29.46,115615.0,25.3638,25.4069,25.3552,25.3896,115615.0
2015-12-02 11:00:00,29.46,29.46,29.39,29.4,1188430.0,25.3896,25.3896,25.3293,25.3379,1188430.0
2015-12-02 11:30:00,29.4,29.4,29.33,29.34,120085.0,25.3379,25.3379,25.2776,25.2862,120085.0
2015-12-02 12:00:00,29.34,29.36,29.3,29.35,254440.0,25.2862,25.3035,25.2517,25.2948,254440.0
2015-12-02 12:30:00,29.35,29.37,29.31,29.31,153100.0,25.2948,25.3121,25.2604,25.2604,153100.0
2015-12-02 13:00:00,29.3,29.34,29.28,29.32,135545.0,25.2517,25.2862,25.2345,25.269,135545.0
2015-12-02 13:30:00,29.33,29.34,29.28,29.29,307895.0,25.2776,25.2862,25.2345,25.2431,307895.0
2015-12-02 14:00:00,29.29,29.29,29.2,29.21,275150.0,25.2431,25.2431,25.1656,25.1742,275150.0
2015-12-02 14:30:00,29.21,29.21,29.11,29.12,304265.0,25.1742,25.1742,25.088,25.0966,304265.0
2015-12-02 15:00:00,29.12,29.21,29.11,29.19,304205.0,25.0966,25.1742,25.088,25.1569,304205.0
2015-12-02 15:30:00,29.18,29.19,29.1,29.13,483125.0,25.1483,25.1569,25.0794,25.1052,483125.0
2015-12-03 09:30:00,29.22,29.25,29.06,29.09,291465.0,25.1828,25.2087,25.0449,25.0708,291465.0
2015-12-03 10:00:00,29.04,29.08,28.88,28.94,1363020.0,25.0277,25.0621,24.8898,24.9415,1363020.0
2015-12-03 10:30:00,28.93,29.04,28.91,29.0,206640.0,24.9329,25.0277,24.9156,24.9932,206640.0
2015-12-03 11:00:00,29.0,29.07,28.99,29.06,198395.0,24.9932,25.0535,24.9846,25.0449,198395.0
2015-12-03 11:30:00,29.05,29.05,28.96,29.0,104305.0,25.0363,25.0363,24.9587,24.9932,104305.0
2015-12-03 12:00:00,29.0,29.0,28.83,28.85,104740.0,24.9932,24.9932,24.8467,24.8639,104740.0
2015-12-03 12:30:00,28.85,28.9,28.82,28.84,223690.0,24.8639,24.907,24.8381,24.8553,223690.0
2015-12-03 13:00:00,28.83,28.91,28.82,28.91,132660.0,24.8467,24.9156,24.8381,24.9156,132660.0
2015-12-03 13:30:00,28.89,28.9,28.71,28.71,881655.0,24.8984,24.907,24.7433,24.7433,881655.0
2015-12-03 14:00:00,28.7,28.71,28.59,28.6,435220.0,24.7346,24.7433,24.6398,24.6485,435220.0
2015-12-03 14:30:00,28.6,28.64,28.53,28.64,252440.0,24.6485,24.6829,24.5881,24.6829,252440.0
2015-12-03 15:00:00,28.64,28.68,28.61,28.61,456515.0,24.6829,24.7174,24.6571,24.6571,456515.0
2015-12-03 15:30:00,28.6,28.66,28.57,28.65,578310.0,24.6485,24.7002,24.6226,24.6916,578310.0
2015-12-04 09:30:00,28.65,28.9,28.65,28.83,375865.0,24.6916,24.907,24.6916,24.8467,375865.0
2015-12-04 10:00:00,28.83,28.88,28.77,28.86,198625.0,24.8467,24.8898,24.795,24.8725,198625.0
2015-12-04 10:30:00,28.86,28.96,28.85,28.94,292010.0,24.8725,24.9587,24.8639,24.9415,292010.0
2015-12-04 11:00:00,28.95,28.96,28.88,28.88,165280.0,24.9501,24.9587,24.8898,24.8898,165280.0
2015-12-04 11:30:00,28.89,28.91,28.77,28.78,206980.0,24.8984,24.9156,24.795,24.8036,206980.0
2015-12-04 12:00:00,28.77,28.83,28.76,28.8,144950.0,24.795,24.8467,24.7864,24.8208,144950.0
2015-12-04 12:30:00,28.81,28.94,28.81,28.93,206375.0,24.8294,24.9415,24.8294,24.9329,206375.0
2015-12-04 13:00:00,28.94,29.0,28.94,28.96,154790.0,24.9415,24.9932,24.9415,24.9587,154790.0
2015-12-04 13:30:00,28.96,28.96,28.91,28.95,256515.0,24.9587,24.9587,24.9156,24.9501,256515.0
2015-12-04 14:00:00,28.95,28.96,28.9,28.94,162540.0,24.9501,24.9587,24.907,24.9415,162540.0
2015-12-04 14:30:00,28.94,29.0,28.92,28.99,268875.0,24.9415,24.9932,24.9242,24.9846,268875.0
2015-12-04 15:00:00,28.98,29.03,28.97,29.0,171200.0,24.976,25.0191,24.9673,24.9932,171200.0
2015-12-04 15:30:00,29.0,29.01,28.95,28.99,338885.0,24.9932,25.0018,24.9501,24.9846,338885.0
2015-12-07 09:30:00,28.95,28.95,28.76,28.77,240330.0,24.9501,24.9501,24.7864,24.795,240330.0
2015-12-07 10:00:00,28.76,28.77,28.7,28.76,403240.0,24.7864,24.795,24.7346,24.7864,403240.0
2015-12-07 10:30:00,28.75,28.75,28.65,28.68,268070.0,24.7777,24.7777,24.6916,24.7174,268070.0
2015-12-07 11:00:00,28.67,28.69,28.63,28.63,175985.0,24.7088,24.726,24.6743,24.6743,175985.0
2015-12-07 11:30:00,28.64,28.78,28.64,28.77,173145.0,24.6829,24.8036,24.6829,24.795,173145.0
2015-12-07 12:00:00,28.76,28.76,28.71,28.73,193320.0,24.7864,24.7864,24.7433,24.7605,193320.0
2015-12-07 12:30:00,28.73,28.73,28.59,28.63,413045.0,24.7605,24.7605,24.6398,24.6743,413045.0
2015-12-07 13:00:00,28.63,28.69,28.6,28.67,174820.0,24.6743,24.726,24.6485,24.7088,174820.0
2015-12-07 13:30:00,28.66,28.66,28.56,28.62,353980.0,24.7002,24.7002,24.614,24.6657,353980.0
2015-12-07 14:00:00,28.62,28.67,28.61,28.66,419495.0,24.6657,24.7088,24.6571,24.7002,419495.0
2015-12-07 14:30:00,28.66,28.67,28.61,28.62,269920.0,24.7002,24.7088,24.6571,24.6657,269920.0
2015-12-07 15:00:00,28.62,28.66,28.61,28.64,288470.0,24.6657,24.7002,24.6571,24.6829,288470.0
2015-12-07 15:30:00,28.64,28.74,28.62,28.71,498775.0,24.6829,24.7691,24.6657,24.7433,498775.0
2015-12-08 09:30:00,28.47,28.55,28.4,28.44,376880.0,24.5364,24.6054,24.4761,24.5106,376880.0
2015-12-08 10:00:00,28.44,28.52,28.34,28.36,314325.0,24.5106,24.5795,24.4244,24.4416,314325.0
2015-12-08 10:30:00,28.34,28.5,28.34,28.49,383405.0,24.4244,24.5623,24.4244,24.5537,383405.0
2015-12-08 11:00:00,28.5,28.61,28.5,28.52,518535.0,24.5623,24.6571,24.5623,24.5795,518535.0
2015-12-08 11:30:00,28.52,28.54,28.47,28.54,360485.0,24.5795,24.5968,24.5364,24.5968,360485.0
2015-12-08 12:00:00,28.53,28.53,28.46,28.49,170670.0,24.5881,24.5881,24.5278,24.5537,170670.0
2015-12-08 12:30:00,28.48,28.51,28.46,28.51,145500.0,24.545,24.5709,24.5278,24.5709,145500.0
2015-12-08 13:00:00,28.5,28.51,28.43,28.47,196585.0,24.5623,24.5709,24.502,24.5364,196585.0
2015-12-08 13:30:00,28.49,28.51,28.47,28.51,174095.0,24.5537,24.5709,24.5364,24.5709,174095.0
2015-12-08 14:00:00,28.52,28.6,28.51,28.55,366645.0,24.5795,24.6485,24.5709,24.6054,366645.0
2015-12-08 14:30:00,28.54,28.56,28.5,28.51,414920.0,24.5968,24.614,24.5623,24.5709,414920.0
2015-12-08 15:00:00,28.51,28.51,28.46,28.47,336405.0,24.5709,24.5709,24.5278,24.5364,336405.0
2015-12-08 15:30:00,28.46,28.54,28.45,28.51,692365.0,24.5278,24.5968,24.5192,24.5709,692365.0
2015-12-09 09:30:00,28.41,28.62,28.39,28.59,250655.0,24.4847,24.6657,24.4675,24.6398,250655.0
2015-12-09 10:00:00,28.59,28.69,28.57,28.61,507300.0,24.6398,24.726,24.6226,24.6571,507300.0
2015-12-09 10:30:00,28.61,28.73,28.61,28.64,340195.0,24.6571,24.7605,24.6571,24.6829,340195.0
2015-12-09 11:00:00,28.64,28.64,28.52,28.53,253655.0,24.6829,24.6829,24.5795,24.5881,253655.0
2015-12-09 11:30:00,28.53,28.54,28.37,28.39,272705.0,24.5881,24.5968,24.4502,24.4675,272705.0
2015-12-09 12:00:00,28.39,28.42,28.25,28.25,263930.0,24.4675,24.4933,24.3468,24.3468,263930.0
2015-12-09 12:30:00,28.25,28.25,28.09,28.14,395190.0,24.3468,24.3468,24.2089,24.252,395190.0
2015-12-09 13:00:00,28.13,28.23,28.11,28.18,327030.0,24.2434,24.3296,24.2262,24.2865,327030.0
2015-12-09 13:30:00,28.18,28.26,28.14,28.24,422815.0,24.2865,24.3554,24.252,24.3382,422815.0
2015-12-09 14:00:00,28.24,28.25,28.13,28.15,292625.0,24.3382,24.3468,24.2434,24.2606,292625.0
2015-12-09 14:30:00,28.14,28.19,28.13,28.14,269400.0,24.252,24.2951,24.2434,24.252,269400.0
2015-12-09 15:00:00,28.14,28.2,28.13,28.17,700135.0,24.252,24.3037,24.2434,24.2779,700135.0
2015-12-09 15:30:00,28.18,28.24,28.15,28.17,738735.0,24.2865,24.3382,24.2606,24.2779,738735.0
2015-12-10 09:30:00,28.17,28.3,28.11,28.2,813340.0,24.2779,24.3899,24.2262,24.3037,813340.0
2015-12-10 10:00:00,28.21,28.28,28.14,28.26,472355.0,24.3123,24.3727,24.252,24.3554,472355.0
2015-12-10 10:30:00,28.26,28.35,28.23,28.24,519415.0,24.3554,24.433,24.3296,24.3382,519415.0
2015-12-10 11:00:00,28.24,28.27,28.23,28.26,304190.0,24.3382,24.3641,24.3296,24.3554,304190.0
2015-12-10 11:30:00,28.24,28.24,28.2,28.24,447845.0,24.3382,24.3382,24.3037,24.3382,447845.0
2015-12-10 12:00:00,28.24,28.27,28.18,28.23,395940.0,24.3382,24.3641,24.2865,24.3296,395940.0
2015-12-10 12:30:00,28.24,28.33,28.21,28.33,394685.0,24.3382,24.4158,24.3123,24.4158,394685.0
2015-12-10 13:00:00,28.33,28.33,28.28,28.3,450705.0,24.4158,24.4158,24.3727,24.3899,450705.0
2015-12-10 13:30:00,28.3,28.35,28.3,28.32,749720.0,24.3899,24.433,24.3899,24.4071,749720.0
2015-12-10 14:00:00,28.33,28.41,28.32,28.4,460490.0,24.4158,24.4847,24.4071,24.4761,460490.0
2015-12-10 14:30:00,28.41,28.42,28.35,28.37,1176975.0,24.4847,24.4933,24.433,24.4502,1176975.0
2015-12-10 15:00:00,28.37,28.37,28.24,28.27,1014620.0,24.4502,24.4502,24.3382,24.3641,1014620.0
2015-12-10 15:30:00,28.27,28.28,28.21,28.25,915245.0,24.3641,24.3727,24.3123,24.3468,915245.0
2015-12-11 09:30:00,27.95,28.02,27.91,27.94,712050.0,24.0883,24.1486,24.0538,24.0797,712050.0
2015-12-11 10:00:00,27.93,28.07,27.93,28.07,360400.0,24.071,24.1917,24.071,24.1917,360400.0
2015-12-11 10:30:00,28.07,28.09,27.94,27.94,314395.0,24.1917,24.2089,24.0797,24.0797,314395.0
2015-12-11 11:00:00,27.94,28.0,27.9,27.96,603340.0,24.0797,24.1314,24.0452,24.0969,603340.0
2015-12-11 11:30:00,27.96,28.0,27.9,27.95,345205.0,24.0969,24.1314,24.0452,24.0883,345205.0
2015-12-11 12:00:00,27.94,27.95,27.8,27.82,362670.0,24.0797,24.0883,23.959,23.9762,362670.0
2015-12-11 12:30:00,27.81,27.86,27.8,27.84,325270.0,23.9676,24.0107,23.959,23.9935,325270.0
2015-12-11 13:00:00,27.85,27.93,27.84,27.84,369380.0,24.0021,24.071,23.9935,23.9935,369380.0
2015-12-11 13:30:00,27.85,27.89,27.82,27.87,439015.0,24.0021,24.0366,23.9762,24.0193,439015.0
2015-12-11 14:00:00,27.87,27.96,27.87,27.89,400330.0,24.0193,24.0969,24.0193,24.0366,400330.0
2015-12-11 14:30:00,27.89,27.93,27.87,27.87,356435.0,24.0366,24.071,24.0193,24.0193,356435.0
2015-12-11 15:00:00,27.87,27.88,27.74,27.78,487205.0,24.0193,24.0279,23.9073,23.9418,487205.0
2015-12-11 15:30:00,27.78,27.82,27.76,27.82,1033900.0,23.9418,23.9762,23.9245,23.9762,1033900.0
2015-12-14 09:30:00,27.8,27.94,27.76,27.76,477155.0,23.959,24.0797,23.9245,23.9245,477155.0
2015-12-14 10:00:00,27.76,27.85,27.57,27.57,1813855.0,23.9245,24.0021,23.7608,23.7608,1813855.0
2015-12-14 10:30:00,27.57,27.66,27.56,27.63,514700.0,23.7608,23.8383,23.7522,23.8125,514700.0
2015-12-14 11:00:00,27.63,27.63,27.51,27.55,426470.0,23.8125,23.8125,23.7091,23.7435,426470.0
2015-12-14 11:30:00,27.54,27.57,27.45,27.56,353655.0,23.7349,23.7608,23.6574,23.7522,353655.0
2015-12-14 12:00:00,27.56,27.68,27.53,27.68,402600.0,23.7522,23.8556,23.7263,23.8556,402600.0
2015-12-14 12:30:00,27.68,27.71,27.58,27.7,502920.0,23.8556,23.8814,23.7694,23.8728,502920.0
2015-12-14 13:00:00,27.71,27.72,27.61,27.62,253565.0,23.8814,23.89,23.7952,23.8039,253565.0
2015-12-14 13:30:00,27.62,27.65,27.55,27.61,391930.0,23.8039,23.8297,23.7435,23.7952,391930.0
2015-12-14 14:00:00,27.61,27.65,27.56,27.6,376615.0,23.7952,23.8297,23.7522,23.7866,376615.0
2015-12-14 14:30:00,27.59,27.67,27.57,27.64,777795.0,23.778,23.847,23.7608,23.8211,777795.0
2015-12-14 15:00:00,27.63,27.64,27.57,27.61,389880.0,23.8125,23.8211,23.7608,23.7952,389880.0
2015-12-14 15:30:00,27.6,27.67,27.57,27.66,690015.0,23.7866,23.847,23.7608,23.8383,690015.0
2015-12-15 09:30:00,27.82,27.97,27.82,27.96,607645.0,23.9762,24.1055,23.9762,24.0969,607645.0
2015-12-15 10:00:00,27.98,27.98,27.87,27.9,397000.0,24.1141,24.1141,24.0193,24.0452,397000.0
2015-12-15 10:30:00,27.9,27.91,27.84,27.88,268265.0,24.0452,24.0538,23.9935,24.0279,268265.0
2015-12-15 11:00:00,27.88,27.92,27.87,27.89,135510.0,24.0279,24.0624,24.0193,24.0366,135510.0
2015-12-15 11:30:00,27.9,27.91,27.81,27.88,383510.0,24.0452,24.0538,23.9676,24.0279,383510.0
2015-12-15 12:00:00,27.87,27.96,27.87,27.95,708485.0,24.0193,24.0969,24.0193,24.0883,708485.0
2015-12-15 12:30:00,27.95,28.03,27.95,28.01,308770.0,24.0883,24.1572,24.0883,24.14,308770.0
2015-12-15 13:00:00,28.02,28.02,27.94,27.94,395480.0,24.1486,24.1486,24.0797,24.0797,395480.0
2015-12-15 13:30:00,27.94,28.01,27.93,28.01,245245.0,24.0797,24.14,24.071,24.14,245245.0
2015-12-15 14:00:00,28.0,28.02,27.97,28.0,456750.0,24.1314,24.1486,24.1055,24.1314,456750.0
2015-12-15 14:30:00,28.0,28.01,27.97,27.99,375625.0,24.1314,24.14,24.1055,24.1227,375625.0
2015-12-15 15:00:00,27.99,27.99,27.93,27.93,794070.0,24.1227,24.1227,24.071,24.071,794070.0
2015-12-15 15:30:00,27.93,27.97,27.9,27.96,969275.0,24.071,24.1055,24.0452,24.0969,969275.0
2015-12-16 09:30:00,28.11,28.18,28.1,28.13,417370.0,24.2262,24.2865,24.2175,24.2434,417370.0
2015-12-16 10:00:00,28.14,28.16,28.08,28.11,361450.0,24.252,24.2693,24.2003,24.2262,361450.0
2015-12-16 10:30:00,28.1,28.11,27.99,28.0,326805.0,24.2175,24.2262,24.1227,24.1314,326805.0
2015-12-16 11:00:00,27.99,28.02,27.95,27.96,352040.0,24.1227,24.1486,24.0883,24.0969,352040.0
2015-12-16 11:30:00,27.96,28.04,27.96,28.01,206240.0,24.0969,24.1658,24.0969,24.14,206240.0
2015-12-16 12:00:00,28.01,28.04,28.0,28.01,278215.0,24.14,24.1658,24.1314,24.14,278215.0
2015-12-16 12:30:00,28.01,28.03,27.93,27.93,307600.0,24.14,24.1572,24.071,24.071,307600.0
2015-12-16 13:00:00,27.94,28.01,27.92,28.01,162770.0,24.0797,24.14,24.0624,24.14,162770.0
2015-12-16 13:30:00,28.0,28.08,27.96,28.08,211515.0,24.1314,24.2003,24.0969,24.2003,211515.0
2015-12-16 14:00:00,28.05,28.16,27.94,28.03,403380.0,24.1745,24.2693,24.0797,24.1572,403380.0
2015-12-16 14:30:00,28.0,28.21,27.97,28.21,434735.0,24.1314,24.3123,24.1055,24.3123,434735.0
2015-12-16 15:00:00,28.22,28.26,28.14,28.26,609470.0,24.321,24.3554,24.252,24.3554,609470.0
2015-12-16 15:30:00,28.27,28.33,28.25,28.25,630950.0,24.3641,24.4158,24.3468,24.3468,630950.0
2015-12-17 09:30:00,28.33,28.34,28.16,28.24,746795.0,24.4158,24.4244,24.2693,24.3382,746795.0
2015-12-17 10:00:00,28.23,28.27,28.17,28.22,403325.0,24.3296,24.3641,24.2779,24.321,403325.0
2015-12-17 10:30:00,28.22,28.23,28.01,28.06,171685.0,24.321,24.3296,24.14,24.1831,171685.0
2015-12-17 11:00:00,28.05,28.09,27.97,28.0,382225.0,24.1745,24.2089,24.1055,24.1314,382225.0
2015-12-17 11:30:00,28.0,28.1,27.98,28.05,142600.0,24.1314,24.2175,24.1141,24.1745,142600.0
2015-12-17 12:00:00,28.05,28.09,28.01,28.02,503160.0,24.1745,24.2089,24.14,24.1486,503160.0
2015-12-17 12:30:00,28.02,28.04,27.94,27.99,193165.0,24.1486,24.1658,24.0797,24.1227,193165.0
2015-12-17 13:00:00,27.99,28.07,27.98,28.04,142440.0,24.1227,24.1917,24.1141,24.1658,142440.0
2015-12-17 13:30:00,28.04,28.09,28.03,28.08,182645.0,24.1658,24.2089,24.1572,24.2003,182645.0
2015-12-17 14:00:00,28.08,28.09,28.03,28.04,158830.0,24.2003,24.2089,24.1572,24.1658,158830.0
2015-12-17 14:30:00,28.04,28.06,27.99,28.03,350045.0,24.1658,24.1831,24.1227,24.1572,350045.0
2015-12-17 15:00:00,28.04,28.05,27.96,27.99,260170.0,24.1658,24.1745,24.0969,24.1227,260170.0
2015-12-17 15:30:00,27.99,28.05,27.91,27.91,715095.0,24.1227,24.1745,24.0538,24.0538,715095.0
2015-12-18 09:30:00,27.83,27.83,27.74,27.78,398505.0,23.9849,23.9849,23.9073,23.9418,398505.0
2015-12-18 10:00:00,27.79,27.81,27.68,27.7,177175.0,23.9504,23.9676,23.8556,23.8728,177175.0
2015-12-18 10:30:00,27.71,27.72,27.61,27.72,126620.0,23.8814,23.89,23.7952,23.89,126620.0
2015-12-18 11:00:00,27.72,27.76,27.69,27.72,217215.0,23.89,23.9245,23.8642,23.89,217215.0
2015-12-18 11:30:00,27.72,27.73,27.64,27.65,186770.0,23.89,23.8987,23.8211,23.8297,186770.0
2015-12-18 12:00:00,27.65,27.67,27.59,27.63,305865.0,23.8297,23.847,23.778,23.8125,305865.0
2015-12-18 12:30:00,27.62,27.63,27.57,27.61,182395.0,23.8039,23.8125,23.7608,23.7952,182395.0
2015-12-18 13:00:00,27.6,27.66,27.58,27.61,378965.0,23.7866,23.8383,23.7694,23.7952,378965.0
2015-12-18 13:30:00,27.61,27.65,27.59,27.64,260250.0,23.7952,23.8297,23.778,23.8211,260250.0
2015-12-18 14:00:00,27.64,27.71,27.64,27.7,276825.0,23.8211,23.8814,23.8211,23.8728,276825.0
2015-12-18 14:30:00,27.7,27.71,27.64,27.66,342240.0,23.8728,23.8814,23.8211,23.8383,342240.0
2015-12-18 15:00:00,27.66,27.68,27.58,27.61,362690.0,23.8383,23.8556,23.7694,23.7952,362690.0
2015-12-18 15:30:00,27.61,27.66,27.52,27.52,1136695.0,23.7952,23.8383,23.7177,23.7177,1136695.0
2015-12-21 09:30:00,27.67,27.75,27.64,27.68,983860.0,23.847,23.9159,23.8211,23.8556,983860.0
2015-12-21 10:00:00,27.69,27.8,27.69,27.71,701970.0,23.8642,23.959,23.8642,23.8814,701970.0
2015-12-21 10:30:00,27.71,27.78,27.68,27.71,387565.0,23.8814,23.9418,23.8556,23.8814,387565.0
2015-12-21 11:00:00,27.7,27.72,27.56,27.6,380075.0,23.8728,23.89,23.7522,23.7866,380075.0
2015-12-21 11:30:00,27.59,27.59,27.52,27.58,599035.0,23.778,23.778,23.7177,23.7694,599035.0
2015-12-21 12:00:00,27.57,27.58,27.53,27.54,397340.0,23.7608,23.7694,23.7263,23.7349,397340.0
2015-12-21 12:30:00,27.54,27.63,27.54,27.61,307935.0,23.7349,23.8125,23.7349,23.7952,307935.0
2015-12-21 13:00:00,27.62,27.65,27.61,27.63,300765.0,23.8039,23.8297,23.7952,23.8125,300765.0
2015-12-21 13:30:00,27.64,27.68,27.63,27.63,566690.0,23.8211,23.8556,23.8125,23.8125,566690.0
2015-12-21 14:00:00,27.62,27.64,27.57,27.59,517645.0,23.8039,23.8211,23.7608,23.778,517645.0
2015-12-21 14:30:00,27.58,27.6,27.56,27.59,522865.0,23.7694,23.7866,23.7522,23.778,522865.0
2015-12-21 15:00:00,27.58,27.61,27.55,27.58,543330.0,23.7694,23.7952,23.7435,23.7694,543330.0
2015-12-21 15:30:00,27.57,27.71,27.57,27.71,773495.0,23.7608,23.8814,23.7608,23.8814,773495.0
2015-12-22 09:30:00,27.81,27.83,27.7,27.7,313200.0,23.9676,23.9849,23.8728,23.8728,313200.0
2015-12-22 10:00:00,27.71,27.75,27.64,27.74,990990.0,23.8814,23.9159,23.8211,23.9073,990990.0
2015-12-22 10:30:00,27.74,27.77,27.71,27.72,187660.0,23.9073,23.9331,23.8814,23.89,187660.0
2015-12-22 11:00:00,27.72,27.77,27.71,27.73,159765.0,23.89,23.9331,23.8814,23.8987,159765.0
2015-12-22 11:30:00,27.73,27.81,27.73,27.79,150140.0,23.8987,23.9676,23.8987,23.9504,150140.0
2015-12-22 12:00:00,27.79,27.79,27.73,27.77,202765.0,23.9504,23.9504,23.8987,23.9331,202765.0
2015-12-22 12:30:00,27.76,27.85,27.76,27.85,256670.0,23.9245,24.0021,23.9245,24.0021,256670.0
2015-12-22 13:00:00,27.88,27.9,27.84,27.89,194230.0,24.0279,24.0452,23.9935,24.0366,194230.0
2015-12-22 13:30:00,27.91,27.95,27.88,27.94,154995.0,24.0538,24.0883,24.0279,24.0797,154995.0
2015-12-22 14:00:00,27.94,27.99,27.92,27.96,205280.0,24.0797,24.1227,24.0624,24.0969,205280.0
2015-12-22 14:30:00,27.96,27.97,27.94,27.97,348515.0,24.0969,24.1055,24.0797,24.1055,348515.0
2015-12-22 15:00:00,27.97,28.04,27.96,28.02,567310.0,24.1055,24.1658,24.0969,24.1486,567310.0
2015-12-22 15:30:00,28.02,28.03,27.92,27.97,638690.0,24.1486,24.1572,24.0624,24.1055,638690.0
2015-12-23 09:30:00,28.13,28.16,28.08,28.14,477825.0,24.2434,24.2693,24.2003,24.252,477825.0
2015-12-23 10:00:00,28.15,28.23,28.15,28.19,188250.0,24.2606,24.3296,24.2606,24.2951,188250.0
2015-12-23 10:30:00,28.19,28.28,28.18,28.28,199260.0,24.2951,24.3727,24.2865,24.3727,199260.0
2015-12-23 11:00:00,28.27,28.3,28.24,28.29,187120.0,24.3641,24.3899,24.3382,24.3813,187120.0
2015-12-23 11:30:00,28.3,28.31,28.27,28.29,257435.0,24.3899,24.3985,24.3641,24.3813,257435.0
2015-12-23 12:00:00,28.29,28.33,28.29,28.3,247790.0,24.3813,24.4158,24.3813,24.3899,247790.0
2015-12-23 12:30:00,28.3,28.32,28.28,28.3,183460.0,24.3899,24.4071,24.3727,24.3899,183460.0
2015-12-23 13:00:00,28.3,28.31,28.28,28.28,188725.0,24.3899,24.3985,24.3727,24.3727,188725.0
2015-12-23 13:30:00,28.28,28.3,28.25,28.3,388740.0,24.3727,24.3899,24.3468,24.3899,388740.0
2015-12-23 14:00:00,28.29,28.32,28.28,28.31,417270.0,24.3813,24.4071,24.3727,24.3985,417270.0
2015-12-23 14:30:00,28.31,28.35,28.31,28.33,360120.0,24.3985,24.433,24.3985,24.4158,360120.0
2015-12-23 15:00:00,28.34,28.34,28.29,28.31,576010.0,24.4244,24.4244,24.3813,24.3985,576010.0
2015-12-23 15:30:00,28.3,28.35,28.28,28.34,569400.0,24.3899,24.433,24.3727,24.4244,569400.0
2015-12-24 09:30:00,28.22,28.26,28.13,28.13,366465.0,24.44,24.4747,24.3621,24.3621,366465.0
2015-12-24 10:00:00,28.13,28.2,28.11,28.2,176370.0,24.3621,24.4227,24.3448,24.4227,176370.0
2015-12-24 10:30:00,28.2,28.24,28.19,28.24,209790.0,24.4227,24.4574,24.414,24.4574,209790.0
2015-12-24 11:00:00,28.24,28.26,28.21,28.26,218425.0,24.4574,24.4747,24.4314,24.4747,218425.0
2015-12-24 11:30:00,28.26,28.26,28.22,28.25,173730.0,24.4747,24.4747,24.44,24.466,173730.0
2015-12-24 12:00:00,28.24,28.3,28.23,28.3,149645.0,24.4574,24.5093,24.4487,24.5093,149645.0
2015-12-24 12:30:00,28.3,28.32,28.21,28.22,490870.0,24.5093,24.5266,24.4314,24.44,490870.0
2015-12-28 09:30:00,28.09,28.13,28.04,28.06,429950.0,24.3274,24.3621,24.2841,24.3015,429950.0
2015-12-28 10:00:00,28.04,28.04,27.95,27.99,470315.0,24.2841,24.2841,24.2062,24.2408,470315.0
2015-12-28 10:30:00,27.98,27.98,27.9,27.94,306840.0,24.2322,24.2322,24.1629,24.1975,306840.0
2015-12-28 11:00:00,27.94,28.03,27.93,27.99,347060.0,24.1975,24.2755,24.1889,24.2408,347060.0
2015-12-28 11:30:00,27.99,28.06,27.98,28.04,401475.0,24.2408,24.3015,24.2322,24.2841,401475.0
2015-12-28 12:00:00,28.03,28.08,28.0,28.04,457475.0,24.2755,24.3188,24.2495,24.2841,457475.0
2015-12-28 12:30:00,28.05,28.05,28.01,28.03,322100.0,24.2928,24.2928,24.2582,24.2755,322100.0
2015-12-28 13:00:00,28.02,28.15,28.02,28.12,433700.0,24.2668,24.3794,24.2668,24.3534,433700.0
2015-12-28 13:30:00,28.13,28.16,28.07,28.07,583955.0,24.3621,24.3881,24.3101,24.3101,583955.0
2015-12-28 14:00:00,28.07,28.11,28.06,28.11,599540.0,24.3101,24.3448,24.3015,24.3448,599540.0
2015-12-28 14:30:00,28.11,28.15,28.09,28.14,346415.0,24.3448,24.3794,24.3274,24.3707,346415.0
2015-12-28 15:00:00,28.14,28.15,28.11,28.14,577640.0,24.3707,24.3794,24.3448,24.3707,577640.0
2015-12-28 15:30:00,28.14,28.19,28.13,28.19,605365.0,24.3707,24.414,24.3621,24.414,605365.0
2015-12-29 09:30:00,28.33,28.46,28.32,28.43,456640.0,24.5353,24.6479,24.5266,24.6219,456640.0
2015-12-29 10:00:00,28.43,28.46,28.41,28.45,450410.0,24.6219,24.6479,24.6046,24.6392,450410.0
2015-12-29 10:30:00,28.45,28.46,28.36,28.36,235465.0,24.6392,24.6479,24.5613,24.5613,235465.0
2015-12-29 11:00:00,28.36,28.4,28.33,28.36,472935.0,24.5613,24.5959,24.5353,24.5613,472935.0
2015-12-29 11:30:00,28.37,28.38,28.23,28.25,303745.0,24.5699,24.5786,24.4487,24.466,303745.0
2015-12-29 12:00:00,28.26,28.31,28.25,28.29,265295.0,24.4747,24.518,24.466,24.5007,265295.0
2015-12-29 12:30:00,28.29,28.29,28.25,28.27,221780.0,24.5007,24.5007,24.466,24.4833,221780.0
2015-12-29 13:00:00,28.27,28.37,28.27,28.34,513250.0,24.4833,24.5699,24.4833,24.544,513250.0
2015-12-29 13:30:00,28.34,28.37,28.32,28.36,349945.0,24.544,24.5699,24.5266,24.5613,349945.0
2015-12-29 14:00:00,28.36,28.39,28.35,28.39,313300.0,24.5613,24.5873,24.5526,24.5873,313300.0
2015-12-29 14:30:00,28.38,28.39,28.35,28.38,257670.0,24.5786,24.5873,24.5526,24.5786,257670.0
2015-12-29 15:00:00,28.39,28.42,28.38,28.4,769800.0,24.5873,24.6132,24.5786,24.5959,769800.0
2015-12-29 15:30:00,28.41,28.41,28.35,28.4,710960.0,24.6046,24.6046,24.5526,24.5959,710960.0
2015-12-30 09:30:00,28.38,28.42,28.31,28.35,418145.0,24.5786,24.6132,24.518,24.5526,418145.0
2015-12-30 10:00:00,28.35,28.39,28.29,28.29,249580.0,24.5526,24.5873,24.5007,24.5007,249580.0
2015-12-30 10:30:00,28.28,28.39,28.27,28.37,595235.0,24.492,24.5873,24.4833,24.5699,595235.0
2015-12-30 11:00:00,28.37,28.39,28.34,28.36,368410.0,24.5699,24.5873,24.544,24.5613,368410.0
2015-12-30 11:30:00,28.36,28.36,28.32,28.32,231380.0,24.5613,24.5613,24.5266,24.5266,231380.0
2015-12-30 12:00:00,28.33,28.35,28.3,28.31,384610.0,24.5353,24.5526,24.5093,24.518,384610.0
2015-12-30 12:30:00,28.3,28.3,28.26,28.27,360055.0,24.5093,24.5093,24.4747,24.4833,360055.0
2015-12-30 13:00:00,28.28,28.29,28.21,28.23,261650.0,24.492,24.5007,24.4314,24.4487,261650.0
2015-12-30 13:30:00,28.23,28.27,28.23,28.26,287030.0,24.4487,24.4833,24.4487,24.4747,287030.0
2015-12-30 14:00:00,28.26,28.28,28.25,28.26,435695.0,24.4747,24.492,24.466,24.4747,435695.0
2015-12-30 14:30:00,28.27,28.27,28.24,28.25,392210.0,24.4833,24.4833,24.4574,24.466,392210.0
2015-12-30 15:00:00,28.25,28.28,28.24,28.26,347600.0,24.466,24.492,24.4574,24.4747,347600.0
2015-12-30 15:30:00,28.25,28.25,28.16,28.17,621725.0,24.466,24.466,24.3881,24.3967,621725.0
2015-12-31 09:30:00,28.06,28.12,27.98,28.01,619580.0,24.3015,24.3534,24.2322,24.2582,619580.0
2015-12-31 10:00:00,28.01,28.03,27.95,27.97,642560.0,24.2582,24.2755,24.2062,24.2235,642560.0
2015-12-31 10:30:00,27.97,28.01,27.93,27.99,372640.0,24.2235,24.2582,24.1889,24.2408,372640.0
2015-12-31 11:00:00,28.0,28.03,27.97,27.99,302075.0,24.2495,24.2755,24.2235,24.2408,302075.0
2015-12-31 11:30:00,27.99,28.15,27.97,28.15,509500.0,24.2408,24.3794,24.2235,24.3794,509500.0
2015-12-31 12:00:00,28.16,28.21,28.14,28.19,582785.0,24.3881,24.4314,24.3707,24.414,582785.0
2015-12-31 12:30:00,28.2,28.22,28.17,28.17,408765.0,24.4227,24.44,24.3967,24.3967,408765.0
2015-12-31 13:00:00,28.16,28.2,28.1,28.18,435540.0,24.3881,24.4227,24.3361,24.4054,435540.0
2015-12-31 13:30:00,28.18,28.22,28.14,28.21,402550.0,24.4054,24.44,24.3707,24.4314,402550.0
2015-12-31 14:00:00,28.21,28.23,28.14,28.16,356710.0,24.4314,24.4487,24.3707,24.3881,356710.0
2015-12-31 14:30:00,28.16,28.16,28.12,28.13,198425.0,24.3881,24.3881,24.3534,24.3621,198425.0
2015-12-31 15:00:00,28.13,28.14,28.05,28.05,470605.0,24.3621,24.3707,24.2928,24.2928,470605.0
2015-12-31 15:30:00,28.05,28.09,27.88,27.88,949240.0,24.2928,24.3274,24.1456,24.1456,949240.0
2016-01-04 09:30:00,27.43,27.49,27.36,27.44,491920.0,23.7558,23.8078,23.6952,23.7645,491920.0
2016-01-04 10:00:00,27.44,27.47,27.35,27.41,1431015.0,23.7645,23.7905,23.6866,23.7385,1431015.0
2016-01-04 10:30:00,27.4,27.41,27.3,27.32,733010.0,23.7299,23.7385,23.6433,23.6606,733010.0
2016-01-04 11:00:00,27.32,27.32,27.23,27.29,567840.0,23.6606,23.6606,23.5826,23.6346,567840.0
2016-01-04 11:30:00,27.29,27.42,27.29,27.4,325745.0,23.6346,23.7472,23.6346,23.7299,325745.0
2016-01-04 12:00:00,27.4,27.41,27.28,27.34,442125.0,23.7299,23.7385,23.6259,23.6779,442125.0
2016-01-04 12:30:00,27.34,27.44,27.3,27.42,386330.0,23.6779,23.7645,23.6433,23.7472,386330.0
2016-01-04 13:00:00,27.43,27.48,27.4,27.44,453750.0,23.7558,23.7991,23.7299,23.7645,453750.0
2016-01-04 13:30:00,27.44,27.48,27.43,27.44,578995.0,23.7645,23.7991,23.7558,23.7645,578995.0
2016-01-04 14:00:00,27.44,27.46,27.38,27.43,479330.0,23.7645,23.7818,23.7125,23.7558,479330.0
2016-01-04 14:30:00,27.43,27.44,27.37,27.44,878080.0,23.7558,23.7645,23.7039,23.7645,878080.0
2016-01-04 15:00:00,27.44,27.44,27.34,27.36,1293775.0,23.7645,23.7645,23.6779,23.6952,1293775.0
2016-01-04 15:30:00,27.36,27.51,27.35,27.51,1747525.0,23.6952,23.8251,23.6866,23.8251,1747525.0
2016-01-05 09:30:00,27.55,27.61,27.49,27.5,1563745.0,23.8598,23.9117,23.8078,23.8165,1563745.0
2016-01-05 10:00:00,27.51,27.52,27.4,27.4,465135.0,23.8251,23.8338,23.7299,23.7299,465135.0
2016-01-05 10:30:00,27.4,27.59,27.38,27.56,535050.0,23.7299,23.8944,23.7125,23.8684,535050.0
2016-01-05 11:00:00,27.56,27.57,27.48,27.5,1311375.0,23.8684,23.8771,23.7991,23.8165,1311375.0
2016-01-05 11:30:00,27.49,27.54,27.48,27.49,432990.0,23.8078,23.8511,23.7991,23.8078,432990.0
2016-01-05 12:00:00,27.5,27.5,27.39,27.42,456465.0,23.8165,23.8165,23.7212,23.7472,456465.0
2016-01-05 12:30:00,27.41,27.47,27.41,27.47,218780.0,23.7385,23.7905,23.7385,23.7905,218780.0
2016-01-05 13:00:00,27.47,27.5,27.4,27.42,291200.0,23.7905,23.8165,23.7299,23.7472,291200.0
2016-01-05 13:30:00,27.42,27.54,27.42,27.53,576070.0,23.7472,23.8511,23.7472,23.8425,576070.0
2016-01-05 14:00:00,27.53,27.57,27.48,27.54,552455.0,23.8425,23.8771,23.7991,23.8511,552455.0
2016-01-05 14:30:00,27.54,27.55,27.51,27.54,318750.0,23.8511,23.8598,23.8251,23.8511,318750.0
2016-01-05 15:00:00,27.53,27.55,27.5,27.54,567570.0,23.8425,23.8598,23.8165,23.8511,567570.0
2016-01-05 15:30:00,27.53,27.56,27.5,27.52,1030735.0,23.8425,23.8684,23.8165,23.8338,1030735.0
2016-01-06 09:30:00,27.16,27.31,27.16,27.28,434525.0,23.522,23.6519,23.522,23.6259,434525.0
2016-01-06 10:00:00,27.29,27.33,27.23,27.33,419910.0,23.6346,23.6692,23.5826,23.6692,419910.0
2016-01-06 10:30:00,27.32,27.32,27.21,27.26,303935.0,23.6606,23.6606,23.5653,23.6086,303935.0
2016-01-06 11:00:00,27.26,27.32,27.22,27.3,178075.0,23.6086,23.6606,23.574,23.6433,178075.0
2016-01-06 11:30:00,27.31,27.32,27.2,27.21,177560.0,23.6519,23.6606,23.5567,23.5653,177560.0
2016-01-06 12:00:00,27.21,27.21,27.18,27.19,148475.0,23.5653,23.5653,23.5393,23.548,148475.0
2016-01-06 12:30:00,27.18,27.23,27.16,27.17,296235.0,23.5393,23.5826,23.522,23.5307,296235.0
2016-01-06 13:00:00,27.17,27.18,27.11,27.13,177530.0,23.5307,23.5393,23.4787,23.496,177530.0
2016-01-06 13:30:00,27.14,27.15,27.1,27.11,282455.0,23.5047,23.5134,23.47,23.4787,282455.0
2016-01-06 14:00:00,27.11,27.16,27.1,27.13,405735.0,23.4787,23.522,23.47,23.496,405735.0
2016-01-06 14:30:00,27.13,27.13,27.0,27.0,546940.0,23.496,23.496,23.3834,23.3834,546940.0
2016-01-06 15:00:00,27.01,27.12,26.99,27.11,254300.0,23.3921,23.4874,23.3748,23.4787,254300.0
2016-01-06 15:30:00,27.12,27.15,27.09,27.13,945880.0,23.4874,23.5134,23.4614,23.496,945880.0
2016-01-07 09:30:00,26.69,26.84,26.63,26.76,530635.0,23.115,23.2449,23.063,23.1756,530635.0
2016-01-07 10:00:00,26.75,26.79,26.69,26.73,433905.0,23.1669,23.2016,23.115,23.1496,433905.0
2016-01-07 10:30:00,26.74,26.87,26.72,26.86,391920.0,23.1583,23.2709,23.1409,23.2622,391920.0
2016-01-07 11:00:00,26.86,26.88,26.75,26.8,348600.0,23.2622,23.2795,23.1669,23.2102,348600.0
2016-01-07 11:30:00,26.8,26.83,26.75,26.75,535230.0,23.2102,23.2362,23.1669,23.1669,535230.0
2016-01-07 12:00:00,26.74,26.78,26.73,26.74,202560.0,23.1583,23.1929,23.1496,23.1583,202560.0
2016-01-07 12:30:00,26.74,26.75,26.61,26.62,479725.0,23.1583,23.1669,23.0457,23.0543,479725.0
2016-01-07 13:00:00,26.62,26.62,26.47,26.52,975805.0,23.0543,23.0543,22.9244,22.9677,975805.0
2016-01-07 13:30:00,26.51,26.54,26.43,26.5,475155.0,22.9591,22.9851,22.8898,22.9504,475155.0
2016-01-07 14:00:00,26.51,26.54,26.48,26.49,265380.0,22.9591,22.9851,22.9331,22.9418,265380.0
2016-01-07 14:30:00,26.49,26.59,26.46,26.52,577715.0,22.9418,23.0284,22.9158,22.9677,577715.0
2016-01-07 15:00:00,26.52,26.54,26.42,26.42,995145.0,22.9677,22.9851,22.8811,22.8811,995145.0
2016-01-07 15:30:00,26.43,26.54,26.43,26.44,1712700.0,22.8898,22.9851,22.8898,22.8985,1712700.0
2016-01-08 09:30:00,26.56,26.63,26.47,26.54,1118785.0,23.0024,23.063,22.9244,22.9851,1118785.0
2016-01-08 10:00:00,26.51,26.53,26.39,26.44,696705.0,22.9591,22.9764,22.8552,22.8985,696705.0
2016-01-08 10:30:00,26.43,26.46,26.33,26.36,1051635.0,22.8898,22.9158,22.8032,22.8292,1051635.0
2016-01-08 11:00:00,26.36,26.39,26.25,26.28,551455.0,22.8292,22.8552,22.7339,22.7599,551455.0
2016-01-08 11:30:00,26.28,26.38,26.22,26.36,429145.0,22.7599,22.8465,22.7079,22.8292,429145.0
2016-01-08 12:00:00,26.38,26.46,26.35,26.45,426415.0,22.8465,22.9158,22.8205,22.9071,426415.0
2016-01-08 12:30:00,26.45,26.45,26.4,26.41,497575.0,22.9071,22.9071,22.8638,22.8725,497575.0
2016-01-08 13:00:00,26.41,26.44,26.33,26.34,424590.0,22.8725,22.8985,22.8032,22.8118,424590.0
2016-01-08 13:30:00,26.36,26.4,26.35,26.35,381680.0,22.8292,22.8638,22.8205,22.8205,381680.0
2016-01-08 14:00:00,26.36,26.4,26.3,26.32,1986840.0,22.8292,22.8638,22.7772,22.7945,1986840.0
2016-01-08 14:30:00,26.31,26.36,26.3,26.31,1069095.0,22.7859,22.8292,22.7772,22.7859,1069095.0
2016-01-08 15:00:00,26.3,26.34,26.25,26.27,515220.0,22.7772,22.8118,22.7339,22.7512,515220.0
2016-01-08 15:30:00,26.26,26.26,26.06,26.09,1334530.0,22.7426,22.7426,22.5694,22.5953,1334530.0
2016-01-11 09:30:00,26.18,26.27,26.05,26.06,774345.0,22.6733,22.7512,22.5607,22.5694,774345.0
2016-01-11 10:00:00,26.04,26.13,26.03,26.07,616025.0,22.552,22.63,22.5434,22.578,616025.0
2016-01-11 10:30:00,26.1,26.16,25.98,26.01,952570.0,22.604,22.656,22.5001,22.5261,952570.0
2016-01-11 11:00:00,26.0,26.04,25.94,26.02,381165.0,22.5174,22.552,22.4654,22.5347,381165.0
2016-01-11 11:30:00,26.03,26.09,25.97,26.06,500065.0,22.5434,22.5953,22.4914,22.5694,500065.0
2016-01-11 12:00:00,26.06,26.06,25.95,25.98,784890.0,22.5694,22.5694,22.4741,22.5001,784890.0
2016-01-11 12:30:00,25.98,26.01,25.94,25.95,368780.0,22.5001,22.5261,22.4654,22.4741,368780.0
2016-01-11 13:00:00,25.96,25.98,25.86,25.86,1201070.0,22.4827,22.5001,22.3961,22.3961,1201070.0
2016-01-11 13:30:00,25.86,25.89,25.76,25.8,2192140.0,22.3961,22.4221,22.3095,22.3442,2192140.0
2016-01-11 14:00:00,25.8,25.92,25.78,25.91,1543415.0,22.3442,22.4481,22.3269,22.4394,1543415.0
2016-01-11 14:30:00,25.91,25.93,25.87,25.89,1010180.0,22.4394,22.4568,22.4048,22.4221,1010180.0
2016-01-11 15:00:00,25.9,26.0,25.82,25.99,1491230.0,22.4308,22.5174,22.3615,22.5087,1491230.0
2016-01-11 15:30:00,26.0,26.1,25.99,26.0,1085090.0,22.5174,22.604,22.5087,22.5174,1085090.0
2016-01-12 09:30:00,26.22,26.3,26.17,26.21,507165.0,22.7079,22.7772,22.6646,22.6993,507165.0
2016-01-12 10:00:00,26.2,26.23,26.04,26.08,592075.0,22.6906,22.7166,22.552,22.5867,592075.0
2016-01-12 10:30:00,26.07,26.14,26.03,26.08,908745.0,22.578,22.6386,22.5434,22.5867,908745.0
2016-01-12 11:00:00,26.08,26.09,25.94,25.95,1007825.0,22.5867,22.5953,22.4654,22.4741,1007825.0
2016-01-12 11:30:00,25.95,25.99,25.85,25.96,348580.0,22.4741,22.5087,22.3875,22.4827,348580.0
2016-01-12 12:00:00,25.95,26.01,25.88,25.92,333510.0,22.4741,22.5261,22.4135,22.4481,333510.0
2016-01-12 12:30:00,25.91,25.93,25.82,25.85,429180.0,22.4394,22.4568,22.3615,22.3875,429180.0
2016-01-12 13:00:00,25.84,25.91,25.81,25.82,252540.0,22.3788,22.4394,22.3528,22.3615,252540.0
2016-01-12 13:30:00,25.81,25.92,25.8,25.84,642905.0,22.3528,22.4481,22.3442,22.3788,642905.0
2016-01-12 14:00:00,25.85,25.85,25.75,25.84,536840.0,22.3875,22.3875,22.3009,22.3788,536840.0
2016-01-12 14:30:00,25.83,25.96,25.83,25.95,770650.0,22.3702,22.4827,22.3702,22.4741,770650.0
2016-01-12 15:00:00,25.95,26.08,25.88,26.05,691670.0,22.4741,22.5867,22.4135,22.5607,691670.0
2016-01-12 15:30:00,26.04,26.13,26.02,26.12,551730.0,22.552,22.63,22.5347,22.6213,551730.0
2016-01-13 09:30:00,26.21,26.26,26.12,26.14,465630.0,22.6993,22.7426,22.6213,22.6386,465630.0
2016-01-13 10:00:00,26.14,26.2,26.05,26.07,249950.0,22.6386,22.6906,22.5607,22.578,249950.0
2016-01-13 10:30:00,26.07,26.09,25.95,26.09,553395.0,22.578,22.5953,22.4741,22.5953,553395.0
2016-01-13 11:00:00,26.08,26.09,25.99,26.02,2153090.0,22.5867,22.5953,22.5087,22.5347,2153090.0
2016-01-13 11:30:00,26.01,26.06,25.85,25.87,1036570.0,22.5261,22.5694,22.3875,22.4048,1036570.0
2016-01-13 12:00:00,25.87,25.91,25.86,25.9,543125.0,22.4048,22.4394,22.3961,22.4308,543125.0
2016-01-13 12:30:00,25.89,25.89,25.76,25.77,1027365.0,22.4221,22.4221,22.3095,22.3182,1027365.0
2016-01-13 13:00:00,25.77,25.81,25.69,25.69,932815.0,22.3182,22.3528,22.2489,22.2489,932815.0
2016-01-13 13:30:00,25.69,25.71,25.57,25.58,716140.0,22.2489,22.2662,22.145,22.1536,716140.0
2016-01-13 14:00:00,25.58,25.62,25.49,25.53,1102130.0,22.1536,22.1883,22.0757,22.1103,1102130.0
2016-01-13 14:30:00,25.52,25.53,25.32,25.48,1488995.0,22.1017,22.1103,21.9285,22.067,1488995.0
2016-01-13 15:00:00,25.48,25.57,25.43,25.54,1634825.0,22.067,22.145,22.0237,22.119,1634825.0
2016-01-13 15:30:00,25.54,25.56,25.38,25.41,2875640.0,22.119,22.1363,21.9804,22.0064,2875640.0
2016-01-14 09:30:00,25.51,25.55,25.22,25.24,727400.0,22.093,22.1277,21.8419,21.8592,727400.0
2016-01-14 10:00:00,25.25,25.51,25.2,25.51,823225.0,21.8679,22.093,21.8245,22.093,823225.0
2016-01-14 10:30:00,25.51,25.68,25.48,25.55,677275.0,22.093,22.2403,22.067,22.1277,677275.0
2016-01-14 11:00:00,25.56,25.59,25.4,25.44,1336860.0,22.1363,22.1623,21.9978,22.0324,1336860.0
2016-01-14 11:30:00,25.46,25.53,25.4,25.52,577605.0,22.0497,22.1103,21.9978,22.1017,577605.0
2016-01-14 12:00:00,25.52,25.56,25.46,25.54,486230.0,22.1017,22.1363,22.0497,22.119,486230.0
2016-01-14 12:30:00,25.54,25.65,25.53,25.6,556390.0,22.119,22.2143,22.1103,22.171,556390.0
2016-01-14 13:00:00,25.58,25.74,25.58,25.72,409190.0,22.1536,22.2922,22.1536,22.2749,409190.0
2016-01-14 13:30:00,25.72,25.77,25.67,25.73,304545.0,22.2749,22.3182,22.2316,22.2836,304545.0
2016-01-14 14:00:00,25.73,25.74,25.68,25.72,938180.0,22.2836,22.2922,22.2403,22.2749,938180.0
2016-01-14 14:30:00,25.72,25.86,25.72,25.85,864625.0,22.2749,22.3961,22.2749,22.3875,864625.0
2016-01-14 15:00:00,25.86,25.88,25.81,25.81,778670.0,22.3961,22.4135,22.3528,22.3528,778670.0
2016-01-14 15:30:00,25.8,25.81,25.71,25.71,1582370.0,22.3442,22.3528,22.2662,22.2662,1582370.0
2016-01-15 09:30:00,25.09,25.26,25.08,25.15,1158795.0,21.7293,21.8765,21.7206,21.7812,1158795.0
2016-01-15 10:00:00,25.14,25.24,25.06,25.19,1062310.0,21.7726,21.8592,21.7033,21.8159,1062310.0
2016-01-15 10:30:00,25.2,25.27,25.12,25.12,733750.0,21.8245,21.8852,21.7553,21.7553,733750.0
2016-01-15 11:00:00,25.13,25.18,25.07,25.15,995330.0,21.7639,21.8072,21.712,21.7812,995330.0
2016-01-15 11:30:00,25.14,25.17,25.04,25.08,510270.0,21.7726,21.7986,21.686,21.7206,510270.0
2016-01-15 12:00:00,25.08,25.09,24.93,24.95,594960.0,21.7206,21.7293,21.5907,21.608,594960.0
2016-01-15 12:30:00,24.94,25.02,24.85,25.0,626950.0,21.5994,21.6687,21.5214,21.6513,626950.0
2016-01-15 13:00:00,24.99,25.07,24.93,25.04,1113780.0,21.6427,21.712,21.5907,21.686,1113780.0
2016-01-15 13:30:00,25.03,25.17,25.01,25.15,951565.0,21.6773,21.7986,21.66,21.7812,951565.0
2016-01-15 14:00:00,25.15,25.2,25.12,25.12,1115730.0,21.7812,21.8245,21.7553,21.7553,1115730.0
2016-01-15 14:30:00,25.13,25.35,25.1,25.35,1562355.0,21.7639,21.9545,21.7379,21.9545,1562355.0
2016-01-15 15:00:00,25.35,25.39,25.2,25.33,841440.0,21.9545,21.9891,21.8245,21.9371,841440.0
2016-01-15 15:30:00,25.33,25.34,25.25,25.34,1241425.0,21.9371,21.9458,21.8679,21.9458,1241425.0
2016-01-19 09:30:00,25.57,25.59,25.33,25.46,1053830.0,22.145,22.1623,21.9371,22.0497,1053830.0
2016-01-19 10:00:00,25.46,25.56,25.41,25.55,472650.0,22.0497,22.1363,22.0064,22.1277,472650.0
2016-01-19 10:30:00,25.56,25.57,25.36,25.36,419205.0,22.1363,22.145,21.9631,21.9631,419205.0
2016-01-19 11:00:00,25.36,25.42,25.29,25.39,631510.0,21.9631,22.0151,21.9025,21.9891,631510.0
2016-01-19 11:30:00,25.41,25.45,25.38,25.4,488995.0,22.0064,22.0411,21.9804,21.9978,488995.0
2016-01-19 12:00:00,25.41,25.42,25.26,25.33,315500.0,22.0064,22.0151,21.8765,21.9371,315500.0
2016-01-19 12:30:00,25.34,25.36,25.25,25.28,273465.0,21.9458,21.9631,21.8679,21.8938,273465.0
2016-01-19 13:00:00,25.3,25.37,25.26,25.28,253265.0,21.9112,21.9718,21.8765,21.8938,253265.0
2016-01-19 13:30:00,25.27,25.3,25.2,25.23,497585.0,21.8852,21.9112,21.8245,21.8505,497585.0
2016-01-19 14:00:00,25.21,25.23,25.06,25.11,354410.0,21.8332,21.8505,21.7033,21.7466,354410.0
2016-01-19 14:30:00,25.13,25.14,25.0,25.06,415010.0,21.7639,21.7726,21.6513,21.7033,415010.0
2016-01-19 15:00:00,25.05,25.24,25.04,25.24,279130.0,21.6946,21.8592,21.686,21.8592,279130.0
2016-01-19 15:30:00,25.24,25.31,25.19,25.2,880730.0,21.8592,21.9198,21.8159,21.8245,880730.0
2016-01-20 09:30:00,24.84,24.89,24.65,24.67,1068110.0,21.5128,21.5561,21.3482,21.3655,1068110.0
2016-01-20 10:00:00,24.68,24.68,24.54,24.58,1734820.0,21.3742,21.3742,21.253,21.2876,1734820.0
2016-01-20 10:30:00,24.58,24.58,24.37,24.37,1021285.0,21.2876,21.2876,21.1057,21.1057,1021285.0
2016-01-20 11:00:00,24.38,24.55,24.38,24.48,1010970.0,21.1144,21.2616,21.1144,21.201,1010970.0
2016-01-20 11:30:00,24.48,24.56,24.35,24.4,981320.0,21.201,21.2703,21.0884,21.1317,981320.0
2016-01-20 12:00:00,24.41,24.43,24.22,24.24,1399395.0,21.1404,21.1577,20.9758,20.9931,1399395.0
2016-01-20 12:30:00,24.24,24.45,24.23,24.45,1320280.0,20.9931,21.175,20.9845,21.175,1320280.0
2016-01-20 13:00:00,24.45,24.49,24.36,24.46,1641310.0,21.175,21.2096,21.0971,21.1837,1641310.0
2016-01-20 13:30:00,24.47,24.76,24.47,24.71,1010980.0,21.1923,21.4435,21.1923,21.4002,1010980.0
2016-01-20 14:00:00,24.7,24.82,24.61,24.79,1057515.0,21.3915,21.4954,21.3136,21.4695,1057515.0
2016-01-20 14:30:00,24.8,24.93,24.73,24.91,2452695.0,21.4781,21.5907,21.4175,21.5734,2452695.0
2016-01-20 15:00:00,24.9,25.29,24.86,25.28,1874080.0,21.5647,21.9025,21.5301,21.8938,1874080.0
2016-01-20 15:30:00,25.28,25.3,25.03,25.03,968315.0,21.8938,21.9112,21.6773,21.6773,968315.0
2016-01-21 09:30:00,25.09,25.21,24.91,24.97,694190.0,21.7293,21.8332,21.5734,21.6254,694190.0
2016-01-21 10:00:00,24.98,25.26,24.98,25.18,848955.0,21.634,21.8765,21.634,21.8072,848955.0
2016-01-21 10:30:00,25.19,25.31,25.13,25.14,1066675.0,21.8159,21.9198,21.7639,21.7726,1066675.0
2016-01-21 11:00:00,25.15,25.31,25.09,25.14,853640.0,21.7812,21.9198,21.7293,21.7726,853640.0
2016-01-21 11:30:00,25.17,25.38,25.16,25.33,534550.0,21.7986,21.9804,21.7899,21.9371,534550.0
2016-01-21 12:00:00,25.35,25.47,25.33,25.38,415455.0,21.9545,22.0584,21.9371,21.9804,415455.0
2016-01-21 12:30:00,25.41,25.41,25.28,25.31,259495.0,22.0064,22.0064,21.8938,21.9198,259495.0
2016-01-21 13:00:00,25.31,25.39,25.18,25.19,453545.0,21.9198,21.9891,21.8072,21.8159,453545.0
2016-01-21 13:30:00,25.17,25.26,25.09,25.19,697735.0,21.7986,21.8765,21.7293,21.8159,697735.0
2016-01-21 14:00:00,25.19,25.22,24.98,25.07,638465.0,21.8159,21.8419,21.634,21.712,638465.0
2016-01-21 14:30:00,25.07,25.24,25.06,25.21,480685.0,21.712,21.8592,21.7033,21.8332,480685.0
2016-01-21 15:00:00,25.22,25.22,25.05,25.12,2055695.0,21.8419,21.8419,21.6946,21.7553,2055695.0
2016-01-21 15:30:00,25.13,25.23,25.07,25.07,987940.0,21.7639,21.8505,21.712,21.712,987940.0
2016-01-22 09:30:00,25.44,25.67,25.43,25.67,689345.0,22.0324,22.2316,22.0237,22.2316,689345.0
2016-01-22 10:00:00,25.67,25.72,25.6,25.63,1069805.0,22.2316,22.2749,22.171,22.197,1069805.0
2016-01-22 10:30:00,25.64,25.67,25.49,25.5,535980.0,22.2056,22.2316,22.0757,22.0844,535980.0
2016-01-22 11:00:00,25.5,25.57,25.45,25.54,374195.0,22.0844,22.145,22.0411,22.119,374195.0
2016-01-22 11:30:00,25.54,25.55,25.43,25.46,368010.0,22.119,22.1277,22.0237,22.0497,368010.0
2016-01-22 12:00:00,25.45,25.56,25.45,25.52,438110.0,22.0411,22.1363,22.0411,22.1017,438110.0
2016-01-22 12:30:00,25.52,25.58,25.5,25.58,331965.0,22.1017,22.1536,22.0844,22.1536,331965.0
2016-01-22 13:00:00,25.58,25.59,25.5,25.55,212115.0,22.1536,22.1623,22.0844,22.1277,212115.0
2016-01-22 13:30:00,25.56,25.65,25.55,25.65,315240.0,22.1363,22.2143,22.1277,22.2143,315240.0
2016-01-22 14:00:00,25.65,25.68,25.6,25.6,384900.0,22.2143,22.2403,22.171,22.171,384900.0
2016-01-22 14:30:00,25.59,25.6,25.52,25.6,755380.0,22.1623,22.171,22.1017,22.171,755380.0
2016-01-22 15:00:00,25.61,25.61,25.52,25.61,663885.0,22.1796,22.1796,22.1017,22.1796,663885.0
2016-01-22 15:30:00,25.61,25.7,25.56,25.69,1700215.0,22.1796,22.2576,22.1363,22.2489,1700215.0
2016-01-25 09:30:00,25.58,25.6,25.42,25.54,937420.0,22.1536,22.171,22.0151,22.119,937420.0
2016-01-25 10:00:00,25.54,25.58,25.43,25.49,362690.0,22.119,22.1536,22.0237,22.0757,362690.0
2016-01-25 10:30:00,25.49,25.53,25.36,25.38,285065.0,22.0757,22.1103,21.9631,21.9804,285065.0
2016-01-25 11:00:00,25.38,25.39,25.3,25.38,284440.0,21.9804,21.9891,21.9112,21.9804,284440.0
2016-01-25 11:30:00,25.37,25.4,25.31,25.37,235750.0,21.9718,21.9978,21.9198,21.9718,235750.0
2016-01-25 12:00:00,25.36,25.39,25.32,25.36,416315.0,21.9631,21.9891,21.9285,21.9631,416315.0
2016-01-25 12:30:00,25.36,25.41,25.34,25.39,167140.0,21.9631,22.0064,21.9458,21.9891,167140.0
2016-01-25 13:00:00,25.39,25.45,25.38,25.41,326475.0,21.9891,22.0411,21.9804,22.0064,326475.0
2016-01-25 13:30:00,25.41,25.43,25.29,25.29,2326060.0,22.0064,22.0237,21.9025,21.9025,2326060.0
2016-01-25 14:00:00,25.29,25.35,25.27,25.33,370455.0,21.9025,21.9545,21.8852,21.9371,370455.0
2016-01-25 14:30:00,25.33,25.33,25.26,25.3,1415955.0,21.9371,21.9371,21.8765,21.9112,1415955.0
2016-01-25 15:00:00,25.3,25.34,25.17,25.19,683845.0,21.9112,21.9458,21.7986,21.8159,683845.0
2016-01-25 15:30:00,25.19,25.21,25.13,25.17,2188505.0,21.8159,21.8332,21.7639,21.7986,2188505.0
2016-01-26 09:30:00,25.27,25.45,25.27,25.32,655120.0,21.8852,22.0411,21.8852,21.9285,655120.0
2016-01-26 10:00:00,25.32,25.55,25.32,25.51,705585.0,21.9285,22.1277,21.9285,22.093,705585.0
2016-01-26 10:30:00,25.51,25.58,25.45,25.49,250565.0,22.093,22.1536,22.0411,22.0757,250565.0
2016-01-26 11:00:00,25.48,25.59,25.48,25.58,525685.0,22.067,22.1623,22.067,22.1536,525685.0
2016-01-26 11:30:00,25.57,25.61,25.5,25.59,332205.0,22.145,22.1796,22.0844,22.1623,332205.0
2016-01-26 12:00:00,25.6,25.72,25.59,25.71,255490.0,22.171,22.2749,22.1623,22.2662,255490.0
2016-01-26 12:30:00,25.7,25.73,25.64,25.66,303615.0,22.2576,22.2836,22.2056,22.2229,303615.0
2016-01-26 13:00:00,25.67,25.72,25.63,25.7,173710.0,22.2316,22.2749,22.197,22.2576,173710.0
2016-01-26 13:30:00,25.7,25.71,25.67,25.68,296970.0,22.2576,22.2662,22.2316,22.2403,296970.0
2016-01-26 14:00:00,25.67,25.69,25.63,25.64,281195.0,22.2316,22.2489,22.197,22.2056,281195.0
2016-01-26 14:30:00,25.63,25.71,25.61,25.67,453085.0,22.197,22.2662,22.1796,22.2316,453085.0
2016-01-26 15:00:00,25.67,25.69,25.62,25.66,531460.0,22.2316,22.2489,22.1883,22.2229,531460.0
2016-01-26 15:30:00,25.66,25.74,25.62,25.74,1996275.0,22.2229,22.2922,22.1883,22.2922,1996275.0
2016-01-27 09:30:00,25.63,25.74,25.6,25.63,896680.0,22.197,22.2922,22.171,22.197,896680.0
2016-01-27 10:00:00,25.64,25.65,25.51,25.57,510480.0,22.2056,22.2143,22.093,22.145,510480.0
2016-01-27 10:30:00,25.57,25.69,25.55,25.62,659520.0,22.145,22.2489,22.1277,22.1883,659520.0
2016-01-27 11:00:00,25.62,25.71,25.59,25.71,1324310.0,22.1883,22.2662,22.1623,22.2662,1324310.0
2016-01-27 11:30:00,25.72,25.85,25.71,25.83,1255230.0,22.2749,22.3875,22.2662,22.3702,1255230.0
2016-01-27 12:00:00,25.83,25.9,25.81,25.81,403550.0,22.3702,22.4308,22.3528,22.3528,403550.0
2016-01-27 12:30:00,25.82,25.83,25.75,25.77,353675.0,22.3615,22.3702,22.3009,22.3182,353675.0
2016-01-27 13:00:00,25.76,25.81,25.73,25.73,256205.0,22.3095,22.3528,22.2836,22.2836,256205.0
2016-01-27 13:30:00,25.73,25.83,25.72,25.83,651430.0,22.2836,22.3702,22.2749,22.3702,651430.0
2016-01-27 14:00:00,25.83,25.86,25.59,25.69,920380.0,22.3702,22.3961,22.1623,22.2489,920380.0
2016-01-27 14:30:00,25.69,25.72,25.51,25.53,506780.0,22.2489,22.2749,22.093,22.1103,506780.0
2016-01-27 15:00:00,25.53,25.53,25.34,25.45,814855.0,22.1103,22.1103,21.9458,22.0411,814855.0
2016-01-27 15:30:00,25.44,25.5,25.42,25.47,995135.0,22.0324,22.0844,22.0151,22.0584,995135.0
2016-01-28 09:30:00,25.7,25.75,25.61,25.7,1079345.0,22.2576,22.3009,22.1796,22.2576,1079345.0
2016-01-28 10:00:00,25.69,25.7,25.4,25.4,923060.0,22.2489,22.2576,21.9978,21.9978,923060.0
2016-01-28 10:30:00,25.41,25.53,25.33,25.51,864075.0,22.0064,22.1103,21.9371,22.093,864075.0
2016-01-28 11:00:00,25.51,25.63,25.51,25.55,1185780.0,22.093,22.197,22.093,22.1277,1185780.0
2016-01-28 11:30:00,25.55,25.56,25.42,25.42,615785.0,22.1277,22.1363,22.0151,22.0151,615785.0
2016-01-28 12:00:00,25.42,25.55,25.42,25.55,617520.0,22.0151,22.1277,22.0151,22.1277,617520.0
2016-01-28 12:30:00,25.55,25.62,25.54,25.57,715395.0,22.1277,22.1883,22.119,22.145,715395.0
2016-01-28 13:00:00,25.56,25.59,25.44,25.51,661075.0,22.1363,22.1623,22.0324,22.093,661075.0
2016-01-28 13:30:00,25.51,25.53,25.43,25.43,372790.0,22.093,22.1103,22.0237,22.0237,372790.0
2016-01-28 14:00:00,25.43,25.54,25.43,25.53,553415.0,22.0237,22.119,22.0237,22.1103,553415.0
2016-01-28 14:30:00,25.54,25.56,25.43,25.45,639670.0,22.119,22.1363,22.0237,22.0411,639670.0
2016-01-28 15:00:00,25.45,25.48,25.42,25.43,485415.0,22.0411,22.067,22.0151,22.0237,485415.0
2016-01-28 15:30:00,25.43,25.5,25.41,25.48,1332320.0,22.0237,22.0844,22.0064,22.067,1332320.0
2016-01-29 09:30:00,25.6,25.92,25.59,25.92,1003645.0,22.171,22.4481,22.1623,22.4481,1003645.0
2016-01-29 10:00:00,25.91,25.98,25.87,25.87,1078905.0,22.4394,22.5001,22.4048,22.4048,1078905.0
2016-01-29 10:30:00,25.87,25.96,25.85,25.9,1268040.0,22.4048,22.4827,22.3875,22.4308,1268040.0
2016-01-29 11:00:00,25.9,25.99,25.9,25.94,1117825.0,22.4308,22.5087,22.4308,22.4654,1117825.0
2016-01-29 11:30:00,25.95,25.98,25.86,25.95,949345.0,22.4741,22.5001,22.3961,22.4741,949345.0
2016-01-29 12:00:00,25.95,26.06,25.93,26.03,804405.0,22.4741,22.5694,22.4568,22.5434,804405.0
2016-01-29 12:30:00,26.03,26.04,25.99,26.02,553285.0,22.5434,22.552,22.5087,22.5347,553285.0
2016-01-29 13:00:00,26.02,26.06,25.98,26.04,551795.0,22.5347,22.5694,22.5001,22.552,551795.0
2016-01-29 13:30:00,26.05,26.08,26.01,26.06,769435.0,22.5607,22.5867,22.5261,22.5694,769435.0
2016-01-29 14:00:00,26.05,26.1,26.01,26.1,385785.0,22.5607,22.604,22.5261,22.604,385785.0
2016-01-29 14:30:00,26.09,26.11,26.06,26.08,558975.0,22.5953,22.6127,22.5694,22.5867,558975.0
2016-01-29 15:00:00,26.09,26.19,26.07,26.18,433325.0,22.5953,22.6819,22.578,22.6733,433325.0
2016-01-29 15:30:00,26.17,26.32,26.15,26.32,2222030.0,22.6646,22.7945,22.6473,22.7945,2222030.0
2016-02-01 09:30:00,26.1,26.16,26.02,26.11,2295740.0,22.604,22.656,22.5347,22.6127,2295740.0
2016-02-01 10:00:00,26.08,26.24,26.02,26.19,1524030.0,22.5867,22.7252,22.5347,22.6819,1524030.0
2016-02-01 10:30:00,26.19,26.27,26.15,26.24,678350.0,22.6819,22.7512,22.6473,22.7252,678350.0
2016-02-01 11:00:00,26.25,26.26,26.18,26.25,619535.0,22.7339,22.7426,22.6733,22.7339,619535.0
2016-02-01 11:30:00,26.26,26.29,26.22,26.25,1222245.0,22.7426,22.7685,22.7079,22.7339,1222245.0
2016-02-01 12:00:00,26.25,26.27,26.16,26.17,668720.0,22.7339,22.7512,22.656,22.6646,668720.0
2016-02-01 12:30:00,26.17,26.22,26.15,26.16,287520.0,22.6646,22.7079,22.6473,22.656,287520.0
2016-02-01 13:00:00,26.16,26.25,26.15,26.25,332950.0,22.656,22.7339,22.6473,22.7339,332950.0
2016-02-01 13:30:00,26.25,26.26,26.19,26.26,434825.0,22.7339,22.7426,22.6819,22.7426,434825.0
2016-02-01 14:00:00,26.26,26.27,26.18,26.26,492405.0,22.7426,22.7512,22.6733,22.7426,492405.0
2016-02-01 14:30:00,26.26,26.31,26.23,26.3,1091275.0,22.7426,22.7859,22.7166,22.7772,1091275.0
2016-02-01 15:00:00,26.3,26.41,26.28,26.41,760900.0,22.7772,22.8725,22.7599,22.8725,760900.0
2016-02-01 15:30:00,26.41,26.41,26.28,26.28,1605745.0,22.8725,22.8725,22.7599,22.7599,1605745.0
2016-02-02 09:30:00,26.04,26.05,25.84,25.87,725660.0,22.552,22.5607,22.3788,22.4048,725660.0
2016-02-02 10:00:00,25.87,25.92,25.76,25.82,1251815.0,22.4048,22.4481,22.3095,22.3615,1251815.0
2016-02-02 10:30:00,25.82,25.86,25.79,25.81,1177260.0,22.3615,22.3961,22.3355,22.3528,1177260.0
2016-02-02 11:00:00,25.82,25.92,25.81,25.89,631740.0,22.3615,22.4481,22.3528,22.4221,631740.0
2016-02-02 11:30:00,25.88,25.92,25.82,25.82,449305.0,22.4135,22.4481,22.3615,22.3615,449305.0
2016-02-02 12:00:00,25.82,25.83,25.73,25.79,349405.0,22.3615,22.3702,22.2836,22.3355,349405.0
2016-02-02 12:30:00,25.78,25.85,25.76,25.82,317735.0,22.3269,22.3875,22.3095,22.3615,317735.0
2016-02-02 13:00:00,25.81,25.85,25.77,25.85,320660.0,22.3528,22.3875,22.3182,22.3875,320660.0
2016-02-02 13:30:00,25.84,25.84,25.73,25.73,429760.0,22.3788,22.3788,22.2836,22.2836,429760.0
2016-02-02 14:00:00,25.74,25.78,25.71,25.72,977165.0,22.2922,22.3269,22.2662,22.2749,977165.0
2016-02-02 14:30:00,25.71,25.81,25.71,25.73,415420.0,22.2662,22.3528,22.2662,22.2836,415420.0
2016-02-02 15:00:00,25.72,25.73,25.65,25.7,596340.0,22.2749,22.2836,22.2143,22.2576,596340.0
2016-02-02 15:30:00,25.71,25.77,25.71,25.72,2525310.0,22.2662,22.3182,22.2662,22.2749,2525310.0
2016-02-03 09:30:00,25.92,25.95,25.74,25.74,982400.0,22.4481,22.4741,22.2922,22.2922,982400.0
2016-02-03 10:00:00,25.74,25.74,25.42,25.43,1229815.0,22.2922,22.2922,22.0151,22.0237,1229815.0
2016-02-03 10:30:00,25.41,25.62,25.31,25.6,1101865.0,22.0064,22.1883,21.9198,22.171,1101865.0
2016-02-03 11:00:00,25.6,25.66,25.43,25.64,916760.0,22.171,22.2229,22.0237,22.2056,916760.0
2016-02-03 11:30:00,25.65,25.75,25.59,25.69,807745.0,22.2143,22.3009,22.1623,22.2489,807745.0
2016-02-03 12:00:00,25.72,25.77,25.66,25.73,838240.0,22.2749,22.3182,22.2229,22.2836,838240.0
2016-02-03 12:30:00,25.73,25.73,25.65,25.73,584985.0,22.2836,22.2836,22.2143,22.2836,584985.0
2016-02-03 13:00:00,25.74,25.77,25.64,25.66,402680.0,22.2922,22.3182,22.2056,22.2229,402680.0
2016-02-03 13:30:00,25.64,25.64,25.54,25.54,512760.0,22.2056,22.2056,22.119,22.119,512760.0
2016-02-03 14:00:00,25.54,25.85,25.54,25.83,565750.0,22.119,22.3875,22.119,22.3702,565750.0
2016-02-03 14:30:00,25.84,25.94,25.79,25.91,772710.0,22.3788,22.4654,22.3355,22.4394,772710.0
2016-02-03 15:00:00,25.92,25.96,25.82,25.82,889905.0,22.4481,22.4827,22.3615,22.3615,889905.0
2016-02-03 15:30:00,25.83,25.91,25.8,25.9,2878280.0,22.3702,22.4394,22.3442,22.4308,2878280.0
2016-02-04 09:30:00,25.83,26.05,25.82,26.03,1153250.0,22.3702,22.5607,22.3615,22.5434,1153250.0
2016-02-04 10:00:00,26.04,26.23,25.91,26.19,959300.0,22.552,22.7166,22.4394,22.6819,959300.0
2016-02-04 10:30:00,26.19,26.28,26.16,26.26,349340.0,22.6819,22.7599,22.656,22.7426,349340.0
2016-02-04 11:00:00,26.27,26.27,26.06,26.1,402185.0,22.7512,22.7512,22.5694,22.604,402185.0
2016-02-04 11:30:00,26.07,26.09,25.95,26.0,527780.0,22.578,22.5953,22.4741,22.5174,527780.0
2016-02-04 12:00:00,26.0,26.17,25.98,26.1,492405.0,22.5174,22.6646,22.5001,22.604,492405.0
2016-02-04 12:30:00,26.08,26.17,26.06,26.07,207615.0,22.5867,22.6646,22.5694,22.578,207615.0
2016-02-04 13:00:00,26.06,26.15,26.03,26.05,296035.0,22.5694,22.6473,22.5434,22.5607,296035.0
2016-02-04 13:30:00,26.06,26.1,25.94,25.99,368385.0,22.5694,22.604,22.4654,22.5087,368385.0
2016-02-04 14:00:00,25.99,26.02,25.92,25.95,560900.0,22.5087,22.5347,22.4481,22.4741,560900.0
2016-02-04 14:30:00,25.95,25.99,25.92,25.99,820565.0,22.4741,22.5087,22.4481,22.5087,820565.0
2016-02-04 15:00:00,25.98,26.07,25.95,26.03,450460.0,22.5001,22.578,22.4741,22.5434,450460.0
2016-02-04 15:30:00,26.02,26.11,26.0,26.09,1034905.0,22.5347,22.6127,22.5174,22.5953,1034905.0
2016-02-05 09:30:00,26.0,26.0,25.83,25.91,710650.0,22.5174,22.5174,22.3702,22.4394,710650.0
2016-02-05 10:00:00,25.91,25.99,25.77,25.79,474670.0,22.4394,22.5087,22.3182,22.3355,474670.0
2016-02-05 10:30:00,25.78,25.89,25.71,25.71,364410.0,22.3269,22.4221,22.2662,22.2662,364410.0
2016-02-05 11:00:00,25.72,25.72,25.58,25.63,328355.0,22.2749,22.2749,22.1536,22.197,328355.0
2016-02-05 11:30:00,25.63,25.72,25.61,25.69,357750.0,22.197,22.2749,22.1796,22.2489,357750.0
2016-02-05 12:00:00,25.71,25.75,25.66,25.74,278015.0,22.2662,22.3009,22.2229,22.2922,278015.0
2016-02-05 12:30:00,25.75,25.78,25.67,25.69,274960.0,22.3009,22.3269,22.2316,22.2489,274960.0
2016-02-05 13:00:00,25.7,25.74,25.68,25.73,213735.0,22.2576,22.2922,22.2403,22.2836,213735.0
2016-02-05 13:30:00,25.73,25.73,25.61,25.65,283730.0,22.2836,22.2836,22.1796,22.2143,283730.0
2016-02-05 14:00:00,25.66,25.67,25.54,25.57,550680.0,22.2229,22.2316,22.119,22.145,550680.0
2016-02-05 14:30:00,25.57,25.63,25.57,25.6,486170.0,22.145,22.197,22.145,22.171,486170.0
2016-02-05 15:00:00,25.58,25.62,25.53,25.59,474390.0,22.1536,22.1883,22.1103,22.1623,474390.0
2016-02-05 15:30:00,25.58,25.58,25.5,25.53,1312900.0,22.1536,22.1536,22.0844,22.1103,1312900.0
2016-02-08 09:30:00,25.28,25.29,25.02,25.05,805250.0,21.8938,21.9025,21.6687,21.6946,805250.0
2016-02-08 10:00:00,25.03,25.12,24.91,24.95,507310.0,21.6773,21.7553,21.5734,21.608,507310.0
2016-02-08 10:30:00,24.95,25.05,24.95,24.97,522010.0,21.608,21.6946,21.608,21.6254,522010.0
2016-02-08 11:00:00,24.96,24.99,24.85,24.9,657540.0,21.6167,21.6427,21.5214,21.5647,657540.0
2016-02-08 11:30:00,24.9,24.95,24.83,24.95,734115.0,21.5647,21.608,21.5041,21.608,734115.0
2016-02-08 12:00:00,24.94,25.04,24.94,25.02,314675.0,21.5994,21.686,21.5994,21.6687,314675.0
2016-02-08 12:30:00,25.02,25.05,24.98,24.99,480270.0,21.6687,21.6946,21.634,21.6427,480270.0
2016-02-08 13:00:00,24.98,24.99,24.87,24.89,326675.0,21.634,21.6427,21.5388,21.5561,326675.0
2016-02-08 13:30:00,24.89,24.91,24.76,24.76,300670.0,21.5561,21.5734,21.4435,21.4435,300670.0
2016-02-08 14:00:00,24.77,24.82,24.74,24.79,594705.0,21.4521,21.4954,21.4262,21.4695,594705.0
2016-02-08 14:30:00,24.79,24.85,24.75,24.83,353230.0,21.4695,21.5214,21.4348,21.5041,353230.0
2016-02-08 15:00:00,24.82,24.98,24.82,24.95,774385.0,21.4954,21.634,21.4954,21.608,774385.0
2016-02-08 15:30:00,24.95,25.15,24.95,25.09,3641200.0,21.608,21.7812,21.608,21.7293,3641200.0
2016-02-09 09:30:00,24.79,25.18,24.77,25.1,1548075.0,21.4695,21.8072,21.4521,21.7379,1548075.0
2016-02-09 10:00:00,25.1,25.24,25.03,25.09,2453525.0,21.7379,21.8592,21.6773,21.7293,2453525.0
2016-02-09 10:30:00,25.09,25.09,24.86,24.87,2195130.0,21.7293,21.7293,21.5301,21.5388,2195130.0
2016-02-09 11:00:00,24.87,25.11,24.87,25.08,1807835.0,21.5388,21.7466,21.5388,21.7206,1807835.0
2016-02-09 11:30:00,25.07,25.1,24.94,24.96,1261230.0,21.712,21.7379,21.5994,21.6167,1261230.0
2016-02-09 12:00:00,24.96,25.04,24.95,24.99,317975.0,21.6167,21.686,21.608,21.6427,317975.0
2016-02-09 12:30:00,24.98,25.03,24.94,24.97,252215.0,21.634,21.6773,21.5994,21.6254,252215.0
2016-02-09 13:00:00,24.97,24.97,24.83,24.87,240465.0,21.6254,21.6254,21.5041,21.5388,240465.0
2016-02-09 13:30:00,24.86,24.94,24.85,24.89,258570.0,21.5301,21.5994,21.5214,21.5561,258570.0
2016-02-09 14:00:00,24.89,25.02,24.89,24.92,571230.0,21.5561,21.6687,21.5561,21.5821,571230.0
2016-02-09 14:30:00,24.92,25.08,24.92,25.05,647685.0,21.5821,21.7206,21.5821,21.6946,647685.0
2016-02-09 15:00:00,25.05,25.21,25.03,25.05,691790.0,21.6946,21.8332,21.6773,21.6946,691790.0
2016-02-09 15:30:00,25.07,25.12,24.99,25.03,2576605.0,21.712,21.7553,21.6427,21.6773,2576605.0
2016-02-10 09:30:00,25.17,25.31,25.12,25.28,736125.0,21.7986,21.9198,21.7553,21.8938,736125.0
2016-02-10 10:00:00,25.29,25.42,25.21,25.37,375320.0,21.9025,22.0151,21.8332,21.9718,375320.0
2016-02-10 10:30:00,25.37,25.51,25.23,25.26,680855.0,21.9718,22.093,21.8505,21.8765,680855.0
2016-02-10 11:00:00,25.28,25.33,25.19,25.25,664975.0,21.8938,21.9371,21.8159,21.8679,664975.0
2016-02-10 11:30:00,25.25,25.32,25.14,25.29,676405.0,21.8679,21.9285,21.7726,21.9025,676405.0
2016-02-10 12:00:00,25.3,25.34,25.22,25.33,326965.0,21.9112,21.9458,21.8419,21.9371,326965.0
2016-02-10 12:30:00,25.34,25.43,25.29,25.42,235355.0,21.9458,22.0237,21.9025,22.0151,235355.0
2016-02-10 13:00:00,25.43,25.43,25.33,25.35,371070.0,22.0237,22.0237,21.9371,21.9545,371070.0
2016-02-10 13:30:00,25.35,25.37,25.31,25.34,343385.0,21.9545,21.9718,21.9198,21.9458,343385.0
2016-02-10 14:00:00,25.34,25.39,25.3,25.32,492080.0,21.9458,21.9891,21.9112,21.9285,492080.0
2016-02-10 14:30:00,25.31,25.36,25.23,25.24,519865.0,21.9198,21.9631,21.8505,21.8592,519865.0
2016-02-10 15:00:00,25.25,25.33,25.16,25.18,776300.0,21.8679,21.9371,21.7899,21.8072,776300.0
2016-02-10 15:30:00,25.18,25.2,25.07,25.09,1237990.0,21.8072,21.8245,21.712,21.7293,1237990.0
2016-02-11 09:30:00,24.7,24.88,24.64,24.85,785890.0,21.3915,21.5474,21.3396,21.5214,785890.0
2016-02-11 10:00:00,24.83,24.89,24.71,24.71,668875.0,21.5041,21.5561,21.4002,21.4002,668875.0
2016-02-11 10:30:00,24.71,24.76,24.67,24.68,504560.0,21.4002,21.4435,21.3655,21.3742,504560.0
2016-02-11 11:00:00,24.68,24.72,24.57,24.58,523100.0,21.3742,21.4088,21.2789,21.2876,523100.0
2016-02-11 11:30:00,24.59,24.63,24.53,24.61,552575.0,21.2963,21.3309,21.2443,21.3136,552575.0
2016-02-11 12:00:00,24.6,24.69,24.59,24.64,421835.0,21.3049,21.3829,21.2963,21.3396,421835.0
2016-02-11 12:30:00,24.63,24.77,24.6,24.74,296225.0,21.3309,21.4521,21.3049,21.4262,296225.0
2016-02-11 13:00:00,24.75,24.81,24.71,24.73,521820.0,21.4348,21.4868,21.4002,21.4175,521820.0
2016-02-11 13:30:00,24.72,24.76,24.63,24.66,299595.0,21.4088,21.4435,21.3309,21.3569,299595.0
2016-02-11 14:00:00,24.65,24.7,24.57,24.59,287345.0,21.3482,21.3915,21.2789,21.2963,287345.0
2016-02-11 14:30:00,24.58,24.9,24.54,24.83,1138065.0,21.2876,21.5647,21.253,21.5041,1138065.0
2016-02-11 15:00:00,24.83,24.84,24.7,24.8,773935.0,21.5041,21.5128,21.3915,21.4781,773935.0
2016-02-11 15:30:00,24.8,24.9,24.72,24.73,2897380.0,21.4781,21.5647,21.4088,21.4175,2897380.0
2016-02-12 09:30:00,24.96,25.02,24.9,24.92,484205.0,21.6167,21.6687,21.5647,21.5821,484205.0
2016-02-12 10:00:00,24.91,25.01,24.86,24.97,520715.0,21.5734,21.66,21.5301,21.6254,520715.0
2016-02-12 10:30:00,24.97,25.03,24.91,24.93,670975.0,21.6254,21.6773,21.5734,21.5907,670975.0
2016-02-12 11:00:00,24.94,25.15,24.94,25.15,506395.0,21.5994,21.7812,21.5994,21.7812,506395.0
2016-02-12 11:30:00,25.16,25.2,25.08,25.1,303020.0,21.7899,21.8245,21.7206,21.7379,303020.0
2016-02-12 12:00:00,25.1,25.14,25.08,25.13,233510.0,21.7379,21.7726,21.7206,21.7639,233510.0
2016-02-12 12:30:00,25.13,25.13,25.08,25.09,257750.0,21.7639,21.7639,21.7206,21.7293,257750.0
2016-02-12 13:00:00,25.08,25.11,25.03,25.06,431970.0,21.7206,21.7466,21.6773,21.7033,431970.0
2016-02-12 13:30:00,25.05,25.1,25.04,25.06,438335.0,21.6946,21.7379,21.686,21.7033,438335.0
2016-02-12 14:00:00,25.06,25.18,25.06,25.16,581090.0,21.7033,21.8072,21.7033,21.7899,581090.0
2016-02-12 14:30:00,25.16,25.2,25.12,25.19,859010.0,21.7899,21.8245,21.7553,21.8159,859010.0
2016-02-12 15:00:00,25.19,25.24,25.17,25.24,869055.0,21.8159,21.8592,21.7986,21.8592,869055.0
2016-02-12 15:30:00,25.24,25.24,25.15,25.2,1027020.0,21.8592,21.8592,21.7812,21.8245,1027020.0
2016-02-16 09:30:00,25.49,25.51,25.36,25.4,890790.0,22.0757,22.093,21.9631,21.9978,890790.0
2016-02-16 10:00:00,25.4,25.49,25.34,25.46,353545.0,21.9978,22.0757,21.9458,22.0497,353545.0
2016-02-16 10:30:00,25.46,25.57,25.44,25.5,600215.0,22.0497,22.145,22.0324,22.0844,600215.0
2016-02-16 11:00:00,25.51,25.53,25.42,25.52,205225.0,22.093,22.1103,22.0151,22.1017,205225.0
2016-02-16 11:30:00,25.52,25.69,25.52,25.67,167820.0,22.1017,22.2489,22.1017,22.2316,167820.0
2016-02-16 12:00:00,25.68,25.71,25.65,25.68,225490.0,22.2403,22.2662,22.2143,22.2403,225490.0
2016-02-16 12:30:00,25.68,25.72,25.63,25.72,132365.0,22.2403,22.2749,22.197,22.2749,132365.0
2016-02-16 13:00:00,25.72,25.78,25.71,25.73,142245.0,22.2749,22.3269,22.2662,22.2836,142245.0
2016-02-16 13:30:00,25.71,25.75,25.7,25.74,108035.0,22.2662,22.3009,22.2576,22.2922,108035.0
2016-02-16 14:00:00,25.75,25.75,25.71,25.75,172200.0,22.3009,22.3009,22.2662,22.3009,172200.0
2016-02-16 14:30:00,25.75,25.76,25.71,25.72,716240.0,22.3009,22.3095,22.2662,22.2749,716240.0
2016-02-16 15:00:00,25.72,25.76,25.67,25.75,747300.0,22.2749,22.3095,22.2316,22.3009,747300.0
2016-02-16 15:30:00,25.74,25.76,25.71,25.74,1796210.0,22.2922,22.3095,22.2662,22.2922,1796210.0
2016-02-17 09:30:00,25.91,26.05,25.9,26.03,458945.0,22.4394,22.5607,22.4308,22.5434,458945.0
2016-02-17 10:00:00,26.05,26.19,26.03,26.19,286110.0,22.5607,22.6819,22.5434,22.6819,286110.0
2016-02-17 10:30:00,26.18,26.25,26.15,26.22,488155.0,22.6733,22.7339,22.6473,22.7079,488155.0
2016-02-17 11:00:00,26.21,26.25,26.12,26.16,463020.0,22.6993,22.7339,22.6213,22.656,463020.0
2016-02-17 11:30:00,26.16,26.2,26.1,26.17,223515.0,22.656,22.6906,22.604,22.6646,223515.0
2016-02-17 12:00:00,26.17,26.17,26.13,26.15,265310.0,22.6646,22.6646,22.63,22.6473,265310.0
2016-02-17 12:30:00,26.14,26.19,26.13,26.16,331725.0,22.6386,22.6819,22.63,22.656,331725.0
2016-02-17 13:00:00,26.15,26.18,26.14,26.16,180850.0,22.6473,22.6733,22.6386,22.656,180850.0
2016-02-17 13:30:00,26.15,26.15,26.1,26.13,420240.0,22.6473,22.6473,22.604,22.63,420240.0
2016-02-17 14:00:00,26.13,26.21,26.12,26.17,255115.0,22.63,22.6993,22.6213,22.6646,255115.0
2016-02-17 14:30:00,26.17,26.2,26.09,26.1,281035.0,22.6646,22.6906,22.5953,22.604,281035.0
2016-02-17 15:00:00,26.1,26.14,26.09,26.12,659980.0,22.604,22.6386,22.5953,22.6213,659980.0
2016-02-17 15:30:00,26.12,26.16,26.09,26.14,584050.0,22.6213,22.656,22.5953,22.6386,584050.0
2016-02-18 09:30:00,26.19,26.2,26.03,26.14,811800.0,22.6819,22.6906,22.5434,22.6386,811800.0
2016-02-18 10:00:00,26.13,26.16,26.05,26.16,653455.0,22.63,22.656,22.5607,22.656,653455.0
2016-02-18 10:30:00,26.16,26.16,26.09,26.11,317495.0,22.656,22.656,22.5953,22.6127,317495.0
2016-02-18 11:00:00,26.1,26.11,25.99,26.04,586180.0,22.604,22.6127,22.5087,22.552,586180.0
2016-02-18 11:30:00,26.04,26.11,26.04,26.11,600075.0,22.552,22.6127,22.552,22.6127,600075.0
2016-02-18 12:00:00,26.1,26.15,26.07,26.13,137690.0,22.604,22.6473,22.578,22.63,137690.0
2016-02-18 12:30:00,26.13,26.15,26.08,26.09,161695.0,22.63,22.6473,22.5867,22.5953,161695.0
2016-02-18 13:00:00,26.08,26.11,26.02,26.04,185275.0,22.5867,22.6127,22.5347,22.552,185275.0
2016-02-18 13:30:00,26.04,26.06,25.98,26.03,252070.0,22.552,22.5694,22.5001,22.5434,252070.0
2016-02-18 14:00:00,26.03,26.1,26.03,26.09,176600.0,22.5434,22.604,22.5434,22.5953,176600.0
2016-02-18 14:30:00,26.1,26.16,26.1,26.14,305060.0,22.604,22.656,22.604,22.6386,305060.0
2016-02-18 15:00:00,26.14,26.16,26.08,26.1,164570.0,22.6386,22.656,22.5867,22.604,164570.0
2016-02-18 15:30:00,26.1,26.1,26.05,26.09,406110.0,22.604,22.604,22.5607,22.5953,406110.0
2016-02-19 09:30:00,25.97,25.98,25.84,25.89,365250.0,22.4914,22.5001,22.3788,22.4221,365250.0
2016-02-19 10:00:00,25.88,25.99,25.8,25.95,285865.0,22.4135,22.5087,22.3442,22.4741,285865.0
2016-02-19 10:30:00,25.95,26.03,25.95,25.96,228325.0,22.4741,22.5434,22.4741,22.4827,228325.0
2016-02-19 11:00:00,25.95,26.07,25.92,26.06,393935.0,22.4741,22.578,22.4481,22.5694,393935.0
2016-02-19 11:30:00,26.06,26.08,25.98,25.99,280440.0,22.5694,22.5867,22.5001,22.5087,280440.0
2016-02-19 12:00:00,26.0,26.01,25.97,25.98,136695.0,22.5174,22.5261,22.4914,22.5001,136695.0
2016-02-19 12:30:00,25.98,26.04,25.98,26.01,149220.0,22.5001,22.552,22.5001,22.5261,149220.0
2016-02-19 13:00:00,26.01,26.03,25.99,26.02,174525.0,22.5261,22.5434,22.5087,22.5347,174525.0
2016-02-19 13:30:00,26.03,26.05,26.02,26.04,71330.0,22.5434,22.5607,22.5347,22.552,71330.0
2016-02-19 14:00:00,26.04,26.07,26.04,26.04,148565.0,22.552,22.578,22.552,22.552,148565.0
2016-02-19 14:30:00,26.05,26.06,26.01,26.02,167305.0,22.5607,22.5694,22.5261,22.5347,167305.0
2016-02-19 15:00:00,26.03,26.07,26.02,26.07,125945.0,22.5434,22.578,22.5347,22.578,125945.0
2016-02-19 15:30:00,26.07,26.09,26.06,26.09,410135.0,22.578,22.5953,22.5694,22.5953,410135.0
2016-02-22 09:30:00,26.31,26.52,26.31,26.44,488070.0,22.7859,22.9677,22.7859,22.8985,488070.0
2016-02-22 10:00:00,26.47,26.48,26.39,26.43,296820.0,22.9244,22.9331,22.8552,22.8898,296820.0
2016-02-22 10:30:00,26.44,26.46,26.41,26.41,320190.0,22.8985,22.9158,22.8725,22.8725,320190.0
2016-02-22 11:00:00,26.41,26.44,26.37,26.43,77030.0,22.8725,22.8985,22.8378,22.8898,77030.0
2016-02-22 11:30:00,26.44,26.44,26.39,26.41,109780.0,22.8985,22.8985,22.8552,22.8725,109780.0
2016-02-22 12:00:00,26.41,26.42,26.39,26.4,124670.0,22.8725,22.8811,22.8552,22.8638,124670.0
2016-02-22 12:30:00,26.4,26.43,26.38,26.38,171970.0,22.8638,22.8898,22.8465,22.8465,171970.0
2016-02-22 13:00:00,26.38,26.42,26.38,26.41,122765.0,22.8465,22.8811,22.8465,22.8725,122765.0
2016-02-22 13:30:00,26.43,26.48,26.41,26.46,153625.0,22.8898,22.9331,22.8725,22.9158,153625.0
2016-02-22 14:00:00,26.46,26.47,26.41,26.42,102550.0,22.9158,22.9244,22.8725,22.8811,102550.0
2016-02-22 14:30:00,26.42,26.44,26.41,26.43,207865.0,22.8811,22.8985,22.8725,22.8898,207865.0
2016-02-22 15:00:00,26.44,26.45,26.39,26.41,282585.0,22.8985,22.9071,22.8552,22.8725,282585.0
2016-02-22 15:30:00,26.42,26.45,26.4,26.43,574560.0,22.8811,22.9071,22.8638,22.8898,574560.0
2016-02-23 09:30:00,26.31,26.41,26.31,26.37,345690.0,22.7859,22.8725,22.7859,22.8378,345690.0
2016-02-23 10:00:00,26.37,26.4,26.25,26.31,188160.0,22.8378,22.8638,22.7339,22.7859,188160.0
2016-02-23 10:30:00,26.32,26.34,26.24,26.26,161855.0,22.7945,22.8118,22.7252,22.7426,161855.0
2016-02-23 11:00:00,26.24,26.24,26.17,26.21,968285.0,22.7252,22.7252,22.6646,22.6993,968285.0
2016-02-23 11:30:00,26.21,26.3,26.19,26.29,106335.0,22.6993,22.7772,22.6819,22.7685,106335.0
2016-02-23 12:00:00,26.27,26.28,26.23,26.26,91685.0,22.7512,22.7599,22.7166,22.7426,91685.0
2016-02-23 12:30:00,26.27,26.28,26.26,26.28,225400.0,22.7512,22.7599,22.7426,22.7599,225400.0
2016-02-23 13:00:00,26.28,26.31,26.28,26.29,178185.0,22.7599,22.7859,22.7599,22.7685,178185.0
2016-02-23 13:30:00,26.29,26.29,26.24,26.27,145250.0,22.7685,22.7685,22.7252,22.7512,145250.0
2016-02-23 14:00:00,26.27,26.29,26.25,26.28,349625.0,22.7512,22.7685,22.7339,22.7599,349625.0
2016-02-23 14:30:00,26.28,26.29,26.26,26.26,240630.0,22.7599,22.7685,22.7426,22.7426,240630.0
2016-02-23 15:00:00,26.26,26.26,26.2,26.21,403205.0,22.7426,22.7426,22.6906,22.6993,403205.0
2016-02-23 15:30:00,26.21,26.28,26.19,26.2,373000.0,22.6993,22.7599,22.6819,22.6906,373000.0
2016-02-24 09:30:00,25.95,25.97,25.84,25.86,401580.0,22.4741,22.4914,22.3788,22.3961,401580.0
2016-02-24 10:00:00,25.86,25.91,25.81,25.89,244340.0,22.3961,22.4394,22.3528,22.4221,244340.0
2016-02-24 10:30:00,25.9,26.01,25.84,25.95,550270.0,22.4308,22.5261,22.3788,22.4741,550270.0
2016-02-24 11:00:00,25.96,25.98,25.91,25.93,244370.0,22.4827,22.5001,22.4394,22.4568,244370.0
2016-02-24 11:30:00,25.93,26.09,25.93,26.08,191870.0,22.4568,22.5953,22.4568,22.5867,191870.0
2016-02-24 12:00:00,26.09,26.16,26.08,26.09,217570.0,22.5953,22.656,22.5867,22.5953,217570.0
2016-02-24 12:30:00,26.1,26.11,26.05,26.1,107555.0,22.604,22.6127,22.5607,22.604,107555.0
2016-02-24 13:00:00,26.11,26.17,26.1,26.12,1501575.0,22.6127,22.6646,22.604,22.6213,1501575.0
2016-02-24 13:30:00,26.13,26.15,26.11,26.14,131520.0,22.63,22.6473,22.6127,22.6386,131520.0
2016-02-24 14:00:00,26.15,26.3,26.15,26.28,167530.0,22.6473,22.7772,22.6473,22.7599,167530.0
2016-02-24 14:30:00,26.29,26.3,26.24,26.24,257365.0,22.7685,22.7772,22.7252,22.7252,257365.0
2016-02-24 15:00:00,26.24,26.4,26.24,26.39,358370.0,22.7252,22.8638,22.7252,22.8552,358370.0
2016-02-24 15:30:00,26.39,26.42,26.34,26.36,804325.0,22.8552,22.8811,22.8118,22.8292,804325.0
2016-02-25 09:30:00,26.43,26.55,26.39,26.43,428420.0,22.8898,22.9937,22.8552,22.8898,428420.0
2016-02-25 10:00:00,26.43,26.45,26.35,26.44,379630.0,22.8898,22.9071,22.8205,22.8985,379630.0
2016-02-25 10:30:00,26.44,26.47,26.38,26.4,197350.0,22.8985,22.9244,22.8465,22.8638,197350.0
2016-02-25 11:00:00,26.38,26.42,26.35,26.41,226105.0,22.8465,22.8811,22.8205,22.8725,226105.0
2016-02-25 11:30:00,26.41,26.46,26.38,26.45,127485.0,22.8725,22.9158,22.8465,22.9071,127485.0
2016-02-25 12:00:00,26.45,26.47,26.43,26.46,78325.0,22.9071,22.9244,22.8898,22.9158,78325.0
2016-02-25 12:30:00,26.44,26.45,26.4,26.44,107965.0,22.8985,22.9071,22.8638,22.8985,107965.0
2016-02-25 13:00:00,26.44,26.51,26.44,26.51,124335.0,22.8985,22.9591,22.8985,22.9591,124335.0
2016-02-25 13:30:00,26.52,26.58,26.51,26.58,166685.0,22.9677,23.0197,22.9591,23.0197,166685.0
2016-02-25 14:00:00,26.58,26.62,26.57,26.59,170760.0,23.0197,23.0543,23.011,23.0284,170760.0
2016-02-25 14:30:00,26.6,26.6,26.55,26.57,130965.0,23.037,23.037,22.9937,23.011,130965.0
2016-02-25 15:00:00,26.56,26.62,26.56,26.59,178730.0,23.0024,23.0543,23.0024,23.0284,178730.0
2016-02-25 15:30:00,26.6,26.67,26.58,26.67,323385.0,23.037,23.0976,23.0197,23.0976,323385.0
2016-02-26 09:30:00,26.82,26.84,26.75,26.79,512600.0,23.2276,23.2449,23.1669,23.2016,512600.0
2016-02-26 10:00:00,26.76,26.79,26.7,26.72,322295.0,23.1756,23.2016,23.1236,23.1409,322295.0
2016-02-26 10:30:00,26.73,26.84,26.73,26.84,188695.0,23.1496,23.2449,23.1496,23.2449,188695.0
2016-02-26 11:00:00,26.84,26.87,26.79,26.79,184620.0,23.2449,23.2709,23.2016,23.2016,184620.0
2016-02-26 11:30:00,26.79,26.86,26.77,26.84,247035.0,23.2016,23.2622,23.1843,23.2449,247035.0
2016-02-26 12:00:00,26.82,26.84,26.79,26.84,180020.0,23.2276,23.2449,23.2016,23.2449,180020.0
2016-02-26 12:30:00,26.85,26.88,26.82,26.86,157305.0,23.2535,23.2795,23.2276,23.2622,157305.0
2016-02-26 13:00:00,26.86,26.87,26.82,26.82,194430.0,23.2622,23.2709,23.2276,23.2276,194430.0
2016-02-26 13:30:00,26.82,26.83,26.74,26.76,623200.0,23.2276,23.2362,23.1583,23.1756,623200.0
2016-02-26 14:00:00,26.76,26.78,26.74,26.76,240055.0,23.1756,23.1929,23.1583,23.1756,240055.0
2016-02-26 14:30:00,26.76,26.77,26.7,26.72,187575.0,23.1756,23.1843,23.1236,23.1409,187575.0
2016-02-26 15:00:00,26.73,26.81,26.72,26.76,210340.0,23.1496,23.2189,23.1409,23.1756,210340.0
2016-02-26 15:30:00,26.77,26.82,26.76,26.79,494240.0,23.1843,23.2276,23.1756,23.2016,494240.0
2016-02-29 09:30:00,26.78,26.81,26.71,26.77,361175.0,23.1929,23.2189,23.1323,23.1843,361175.0
2016-02-29 10:00:00,26.75,26.82,26.73,26.77,284170.0,23.1669,23.2276,23.1496,23.1843,284170.0
2016-02-29 10:30:00,26.78,26.86,26.75,26.85,218930.0,23.1929,23.2622,23.1669,23.2535,218930.0
2016-02-29 11:00:00,26.85,26.92,26.85,26.87,153570.0,23.2535,23.3142,23.2535,23.2709,153570.0
2016-02-29 11:30:00,26.87,26.95,26.87,26.91,360005.0,23.2709,23.3401,23.2709,23.3055,360005.0
2016-02-29 12:00:00,26.92,26.93,26.89,26.91,496160.0,23.3142,23.3228,23.2882,23.3055,496160.0
2016-02-29 12:30:00,26.91,26.92,26.87,26.91,196445.0,23.3055,23.3142,23.2709,23.3055,196445.0
2016-02-29 13:00:00,26.91,26.92,26.87,26.88,152855.0,23.3055,23.3142,23.2709,23.2795,152855.0
2016-02-29 13:30:00,26.87,26.88,26.85,26.87,145320.0,23.2709,23.2795,23.2535,23.2709,145320.0
2016-02-29 14:00:00,26.87,26.87,26.76,26.79,147860.0,23.2709,23.2709,23.1756,23.2016,147860.0
2016-02-29 14:30:00,26.79,26.8,26.72,26.74,395685.0,23.2016,23.2102,23.1409,23.1583,395685.0
2016-02-29 15:00:00,26.72,26.74,26.67,26.73,330790.0,23.1409,23.1583,23.0976,23.1496,330790.0
2016-02-29 15:30:00,26.73,26.75,26.66,26.66,767510.0,23.1496,23.1669,23.089,23.089,767510.0
2016-03-01 09:30:00,26.86,26.91,26.77,26.81,301955.0,23.2622,23.3055,23.1843,23.2189,301955.0
2016-03-01 10:00:00,26.81,26.99,26.81,26.98,720475.0,23.2189,23.3748,23.2189,23.3661,720475.0
2016-03-01 10:30:00,26.97,27.02,26.95,26.97,822045.0,23.3575,23.4008,23.3401,23.3575,822045.0
2016-03-01 11:00:00,26.97,27.12,26.97,27.12,1059720.0,23.3575,23.4874,23.3575,23.4874,1059720.0
2016-03-01 11:30:00,27.12,27.14,27.09,27.13,967335.0,23.4874,23.5047,23.4614,23.496,967335.0
2016-03-01 12:00:00,27.13,27.17,27.12,27.15,583655.0,23.496,23.5307,23.4874,23.5134,583655.0
2016-03-01 12:30:00,27.16,27.16,27.11,27.16,277905.0,23.522,23.522,23.4787,23.522,277905.0
2016-03-01 13:00:00,27.15,27.19,27.12,27.17,434390.0,23.5134,23.548,23.4874,23.5307,434390.0
2016-03-01 13:30:00,27.17,27.2,27.14,27.14,235695.0,23.5307,23.5567,23.5047,23.5047,235695.0
2016-03-01 14:00:00,27.13,27.15,27.11,27.12,283565.0,23.496,23.5134,23.4787,23.4874,283565.0
2016-03-01 14:30:00,27.13,27.2,27.12,27.2,347110.0,23.496,23.5567,23.4874,23.5567,347110.0
2016-03-01 15:00:00,27.2,27.24,27.2,27.21,306345.0,23.5567,23.5913,23.5567,23.5653,306345.0
2016-03-01 15:30:00,27.21,27.26,27.18,27.25,594225.0,23.5653,23.6086,23.5393,23.6,594225.0
2016-03-02 09:30:00,27.2,27.29,27.18,27.21,302605.0,23.5567,23.6346,23.5393,23.5653,302605.0
2016-03-02 10:00:00,27.21,27.26,27.19,27.25,305600.0,23.5653,23.6086,23.548,23.6,305600.0
2016-03-02 10:30:00,27.25,27.34,27.15,27.33,296275.0,23.6,23.6779,23.5134,23.6692,296275.0
2016-03-02 11:00:00,27.32,27.37,27.29,27.34,505195.0,23.6606,23.7039,23.6346,23.6779,505195.0
2016-03-02 11:30:00,27.35,27.36,27.27,27.27,183250.0,23.6866,23.6952,23.6173,23.6173,183250.0
2016-03-02 12:00:00,27.26,27.28,27.25,27.26,188270.0,23.6086,23.6259,23.6,23.6086,188270.0
2016-03-02 12:30:00,27.26,27.3,27.25,27.3,174240.0,23.6086,23.6433,23.6,23.6433,174240.0
2016-03-02 13:00:00,27.3,27.36,27.29,27.36,146540.0,23.6433,23.6952,23.6346,23.6952,146540.0
2016-03-02 13:30:00,27.36,27.37,27.31,27.32,525605.0,23.6952,23.7039,23.6519,23.6606,525605.0
2016-03-02 14:00:00,27.31,27.36,27.29,27.35,315165.0,23.6519,23.6952,23.6346,23.6866,315165.0
2016-03-02 14:30:00,27.35,27.39,27.35,27.38,404045.0,23.6866,23.7212,23.6866,23.7125,404045.0
2016-03-02 15:00:00,27.37,27.42,27.35,27.4,249660.0,23.7039,23.7472,23.6866,23.7299,249660.0
2016-03-02 15:30:00,27.4,27.51,27.38,27.5,540200.0,23.7299,23.8251,23.7125,23.8165,540200.0
2016-03-03 09:30:00,27.46,27.53,27.44,27.47,283210.0,23.7818,23.8425,23.7645,23.7905,283210.0
2016-03-03 10:00:00,27.48,27.56,27.44,27.55,442830.0,23.7991,23.8684,23.7645,23.8598,442830.0
2016-03-03 10:30:00,27.55,27.65,27.55,27.63,646595.0,23.8598,23.9464,23.8598,23.9291,646595.0
2016-03-03 11:00:00,27.63,27.65,27.52,27.52,481915.0,23.9291,23.9464,23.8338,23.8338,481915.0
2016-03-03 11:30:00,27.52,27.59,27.51,27.59,358160.0,23.8338,23.8944,23.8251,23.8944,358160.0
2016-03-03 12:00:00,27.59,27.6,27.53,27.55,1007455.0,23.8944,23.9031,23.8425,23.8598,1007455.0
2016-03-03 12:30:00,27.55,27.59,27.55,27.58,383580.0,23.8598,23.8944,23.8598,23.8858,383580.0
2016-03-03 13:00:00,27.58,27.62,27.58,27.6,451090.0,23.8858,23.9204,23.8858,23.9031,451090.0
2016-03-03 13:30:00,27.6,27.7,27.6,27.67,624070.0,23.9031,23.9897,23.9031,23.9637,624070.0
2016-03-03 14:00:00,27.68,27.72,27.66,27.69,773490.0,23.9724,24.007,23.955,23.981,773490.0
2016-03-03 14:30:00,27.69,27.71,27.67,27.69,636540.0,23.981,23.9983,23.9637,23.981,636540.0
2016-03-03 15:00:00,27.7,27.73,27.68,27.72,1486095.0,23.9897,24.0157,23.9724,24.007,1486095.0
2016-03-03 15:30:00,27.73,27.8,27.71,27.8,1858925.0,24.0157,24.0763,23.9983,24.0763,1858925.0
2016-03-04 09:30:00,27.83,27.87,27.74,27.77,534535.0,24.1023,24.1369,24.0243,24.0503,534535.0
2016-03-04 10:00:00,27.79,27.89,27.74,27.88,525670.0,24.0676,24.1542,24.0243,24.1456,525670.0
2016-03-04 10:30:00,27.89,27.98,27.88,27.95,667755.0,24.1542,24.2322,24.1456,24.2062,667755.0
2016-03-04 11:00:00,27.95,28.07,27.95,28.02,470220.0,24.2062,24.3101,24.2062,24.2668,470220.0
2016-03-04 11:30:00,28.01,28.05,28.0,28.05,464890.0,24.2582,24.2928,24.2495,24.2928,464890.0
2016-03-04 12:00:00,28.05,28.05,27.99,28.0,314980.0,24.2928,24.2928,24.2408,24.2495,314980.0
2016-03-04 12:30:00,28.0,28.04,27.98,28.02,296655.0,24.2495,24.2841,24.2322,24.2668,296655.0
2016-03-04 13:00:00,28.03,28.05,28.0,28.05,368950.0,24.2755,24.2928,24.2495,24.2928,368950.0
2016-03-04 13:30:00,28.05,28.09,28.03,28.08,465610.0,24.2928,24.3274,24.2755,24.3188,465610.0
2016-03-04 14:00:00,28.08,28.08,27.92,27.94,390575.0,24.3188,24.3188,24.1802,24.1975,390575.0
2016-03-04 14:30:00,27.94,27.97,27.84,27.89,530845.0,24.1975,24.2235,24.1109,24.1542,530845.0
2016-03-04 15:00:00,27.9,27.96,27.85,27.96,409095.0,24.1629,24.2149,24.1196,24.2149,409095.0
2016-03-04 15:30:00,27.96,27.99,27.95,27.99,1460110.0,24.2149,24.2408,24.2062,24.2408,1460110.0
2016-03-07 09:30:00,27.84,27.95,27.84,27.9,434215.0,24.1109,24.2062,24.1109,24.1629,434215.0
2016-03-07 10:00:00,27.89,28.05,27.87,28.01,365280.0,24.1542,24.2928,24.1369,24.2582,365280.0
2016-03-07 10:30:00,28.02,28.06,27.98,28.02,350475.0,24.2668,24.3015,24.2322,24.2668,350475.0
2016-03-07 11:00:00,28.02,28.06,28.0,28.03,225770.0,24.2668,24.3015,24.2495,24.2755,225770.0
2016-03-07 11:30:00,28.04,28.13,28.03,28.08,410445.0,24.2841,24.3621,24.2755,24.3188,410445.0
2016-03-07 12:00:00,28.09,28.11,28.08,28.1,309390.0,24.3274,24.3448,24.3188,24.3361,309390.0
2016-03-07 12:30:00,28.11,28.12,28.08,28.1,306955.0,24.3448,24.3534,24.3188,24.3361,306955.0
2016-03-07 13:00:00,28.11,28.14,28.07,28.09,162860.0,24.3448,24.3707,24.3101,24.3274,162860.0
2016-03-07 13:30:00,28.08,28.08,28.03,28.06,220510.0,24.3188,24.3188,24.2755,24.3015,220510.0
2016-03-07 14:00:00,28.06,28.07,27.99,28.0,230740.0,24.3015,24.3101,24.2408,24.2495,230740.0
2016-03-07 14:30:00,28.0,28.0,27.93,27.98,233040.0,24.2495,24.2495,24.1889,24.2322,233040.0
2016-03-07 15:00:00,27.98,28.06,27.94,28.05,375965.0,24.2322,24.3015,24.1975,24.2928,375965.0
2016-03-07 15:30:00,28.05,28.12,28.03,28.12,668675.0,24.2928,24.3534,24.2755,24.3534,668675.0
2016-03-08 09:30:00,27.95,27.96,27.79,27.79,280945.0,24.2062,24.2149,24.0676,24.0676,280945.0
2016-03-08 10:00:00,27.79,27.81,27.69,27.69,321485.0,24.0676,24.0849,23.981,23.981,321485.0
2016-03-08 10:30:00,27.69,27.73,27.61,27.62,305210.0,23.981,24.0157,23.9117,23.9204,305210.0
2016-03-08 11:00:00,27.63,27.72,27.63,27.67,207155.0,23.9291,24.007,23.9291,23.9637,207155.0
2016-03-08 11:30:00,27.67,27.73,27.66,27.7,185920.0,23.9637,24.0157,23.955,23.9897,185920.0
2016-03-08 12:00:00,27.7,27.77,27.68,27.76,251270.0,23.9897,24.0503,23.9724,24.0416,251270.0
2016-03-08 12:30:00,27.77,27.77,27.71,27.73,178275.0,24.0503,24.0503,23.9983,24.0157,178275.0
2016-03-08 13:00:00,27.74,27.79,27.71,27.78,184785.0,24.0243,24.0676,23.9983,24.059,184785.0
2016-03-08 13:30:00,27.78,27.82,27.77,27.79,209970.0,24.059,24.0936,24.0503,24.0676,209970.0
2016-03-08 14:00:00,27.77,27.82,27.75,27.75,160640.0,24.0503,24.0936,24.033,24.033,160640.0
2016-03-08 14:30:00,27.75,27.75,27.69,27.73,120260.0,24.033,24.033,23.981,24.0157,120260.0
2016-03-08 15:00:00,27.72,27.74,27.64,27.64,452875.0,24.007,24.0243,23.9377,23.9377,452875.0
2016-03-08 15:30:00,27.64,27.65,27.58,27.59,584130.0,23.9377,23.9464,23.8858,23.8944,584130.0
2016-03-09 09:30:00,27.71,27.74,27.62,27.71,611175.0,23.9983,24.0243,23.9204,23.9983,611175.0
2016-03-09 10:00:00,27.72,27.73,27.62,27.63,301770.0,24.007,24.0157,23.9204,23.9291,301770.0
2016-03-09 10:30:00,27.64,27.73,27.54,27.6,415900.0,23.9377,24.0157,23.8511,23.9031,415900.0
2016-03-09 11:00:00,27.6,27.71,27.59,27.69,335410.0,23.9031,23.9983,23.8944,23.981,335410.0
2016-03-09 11:30:00,27.69,27.75,27.65,27.75,145015.0,23.981,24.033,23.9464,24.033,145015.0
2016-03-09 12:00:00,27.74,27.74,27.7,27.7,103350.0,24.0243,24.0243,23.9897,23.9897,103350.0
2016-03-09 12:30:00,27.73,27.74,27.65,27.65,61340.0,24.0157,24.0243,23.9464,23.9464,61340.0
2016-03-09 13:00:00,27.65,27.67,27.64,27.65,108420.0,23.9464,23.9637,23.9377,23.9464,108420.0
2016-03-09 13:30:00,27.66,27.73,27.66,27.72,142010.0,23.955,24.0157,23.955,24.007,142010.0
2016-03-09 14:00:00,27.71,27.74,27.7,27.72,184490.0,23.9983,24.0243,23.9897,24.007,184490.0
2016-03-09 14:30:00,27.71,27.73,27.69,27.71,206640.0,23.9983,24.0157,23.981,23.9983,206640.0
2016-03-09 15:00:00,27.71,27.71,27.64,27.67,228005.0,23.9983,23.9983,23.9377,23.9637,228005.0
2016-03-09 15:30:00,27.66,27.71,27.65,27.71,316700.0,23.955,23.9983,23.9464,23.9983,316700.0
2016-03-10 09:30:00,27.8,27.87,27.75,27.85,273430.0,24.0763,24.1369,24.033,24.1196,273430.0
2016-03-10 10:00:00,27.84,27.86,27.72,27.72,304945.0,24.1109,24.1283,24.007,24.007,304945.0
2016-03-10 10:30:00,27.72,27.72,27.56,27.58,361805.0,24.007,24.007,23.8684,23.8858,361805.0
2016-03-10 11:00:00,27.58,27.58,27.4,27.44,299795.0,23.8858,23.8858,23.7299,23.7645,299795.0
2016-03-10 11:30:00,27.44,27.51,27.39,27.49,236015.0,23.7645,23.8251,23.7212,23.8078,236015.0
2016-03-10 12:00:00,27.48,27.53,27.46,27.48,207200.0,23.7991,23.8425,23.7818,23.7991,207200.0
2016-03-10 12:30:00,27.49,27.5,27.36,27.41,186540.0,23.8078,23.8165,23.6952,23.7385,186540.0
2016-03-10 13:00:00,27.42,27.48,27.36,27.48,282375.0,23.7472,23.7991,23.6952,23.7991,282375.0
2016-03-10 13:30:00,27.46,27.51,27.46,27.49,107185.0,23.7818,23.8251,23.7818,23.8078,107185.0
2016-03-10 14:00:00,27.49,27.52,27.4,27.52,365770.0,23.8078,23.8338,23.7299,23.8338,365770.0
2016-03-10 14:30:00,27.53,27.63,27.5,27.59,217650.0,23.8425,23.9291,23.8165,23.8944,217650.0
2016-03-10 15:00:00,27.58,27.67,27.55,27.65,285925.0,23.8858,23.9637,23.8598,23.9464,285925.0
2016-03-10 15:30:00,27.65,27.67,27.59,27.63,522000.0,23.9464,23.9637,23.8944,23.9291,522000.0
2016-03-11 09:30:00,27.86,27.96,27.85,27.92,395115.0,24.1283,24.2149,24.1196,24.1802,395115.0
2016-03-11 10:00:00,27.93,27.95,27.9,27.95,634810.0,24.1889,24.2062,24.1629,24.2062,634810.0
2016-03-11 10:30:00,27.96,28.05,27.96,28.03,546100.0,24.2149,24.2928,24.2149,24.2755,546100.0
2016-03-11 11:00:00,28.02,28.11,28.0,28.1,288955.0,24.2668,24.3448,24.2495,24.3361,288955.0
2016-03-11 11:30:00,28.1,28.11,28.07,28.09,579840.0,24.3361,24.3448,24.3101,24.3274,579840.0
2016-03-11 12:00:00,28.09,28.12,28.06,28.12,226185.0,24.3274,24.3534,24.3015,24.3534,226185.0
2016-03-11 12:30:00,28.12,28.12,28.06,28.07,283100.0,24.3534,24.3534,24.3015,24.3101,283100.0
2016-03-11 13:00:00,28.07,28.08,28.04,28.08,190525.0,24.3101,24.3188,24.2841,24.3188,190525.0
2016-03-11 13:30:00,28.08,28.09,28.04,28.09,209880.0,24.3188,24.3274,24.2841,24.3274,209880.0
2016-03-11 14:00:00,28.09,28.12,28.07,28.08,296870.0,24.3274,24.3534,24.3101,24.3188,296870.0
2016-03-11 14:30:00,28.08,28.09,28.06,28.06,222195.0,24.3188,24.3274,24.3015,24.3015,222195.0
2016-03-11 15:00:00,28.06,28.16,28.06,28.14,618030.0,24.3015,24.3881,24.3015,24.3707,618030.0
2016-03-11 15:30:00,28.14,28.17,28.12,28.16,384180.0,24.3707,24.3967,24.3534,24.3881,384180.0
2016-03-14 09:30:00,28.09,28.1,27.98,28.0,527035.0,24.3274,24.3361,24.2322,24.2495,527035.0
2016-03-14 10:00:00,27.99,28.07,27.97,28.03,292755.0,24.2408,24.3101,24.2235,24.2755,292755.0
2016-03-14 10:30:00,28.02,28.09,28.01,28.03,228340.0,24.2668,24.3274,24.2582,24.2755,228340.0
2016-03-14 11:00:00,28.02,28.06,27.98,28.02,209885.0,24.2668,24.3015,24.2322,24.2668,209885.0
2016-03-14 11:30:00,28.01,28.03,27.95,27.95,216585.0,24.2582,24.2755,24.2062,24.2062,216585.0
2016-03-14 12:00:00,27.97,28.01,27.94,27.99,206865.0,24.2235,24.2582,24.1975,24.2408,206865.0
2016-03-14 12:30:00,27.99,28.04,27.99,28.03,129560.0,24.2408,24.2841,24.2408,24.2755,129560.0
2016-03-14 13:00:00,28.04,28.1,28.04,28.09,94005.0,24.2841,24.3361,24.2841,24.3274,94005.0
2016-03-14 13:30:00,28.08,28.11,28.06,28.08,162535.0,24.3188,24.3448,24.3015,24.3188,162535.0
2016-03-14 14:00:00,28.07,28.08,28.05,28.07,235450.0,24.3101,24.3188,24.2928,24.3101,235450.0
2016-03-14 14:30:00,28.07,28.11,28.07,28.11,144100.0,24.3101,24.3448,24.3101,24.3448,144100.0
2016-03-14 15:00:00,28.1,28.12,28.08,28.11,245110.0,24.3361,24.3534,24.3188,24.3448,245110.0
2016-03-14 15:30:00,28.11,28.12,28.05,28.05,431200.0,24.3448,24.3534,24.2928,24.2928,431200.0
2016-03-15 09:30:00,27.89,27.9,27.8,27.84,223350.0,24.1542,24.1629,24.0763,24.1109,223350.0
2016-03-15 10:00:00,27.82,27.87,27.79,27.87,229065.0,24.0936,24.1369,24.0676,24.1369,229065.0
2016-03-15 10:30:00,27.89,27.89,27.78,27.8,178400.0,24.1542,24.1542,24.059,24.0763,178400.0
2016-03-15 11:00:00,27.81,27.85,27.78,27.84,151830.0,24.0849,24.1196,24.059,24.1109,151830.0
2016-03-15 11:30:00,27.84,27.85,27.79,27.79,148945.0,24.1109,24.1196,24.0676,24.0676,148945.0
2016-03-15 12:00:00,27.79,27.81,27.77,27.81,167995.0,24.0676,24.0849,24.0503,24.0849,167995.0
2016-03-15 12:30:00,27.8,27.82,27.79,27.81,88110.0,24.0763,24.0936,24.0676,24.0849,88110.0
2016-03-15 13:00:00,27.8,27.88,27.8,27.88,161740.0,24.0763,24.1456,24.0763,24.1456,161740.0
2016-03-15 13:30:00,27.88,27.9,27.87,27.9,140875.0,24.1456,24.1629,24.1369,24.1629,140875.0
2016-03-15 14:00:00,27.9,27.93,27.88,27.9,198775.0,24.1629,24.1889,24.1456,24.1629,198775.0
2016-03-15 14:30:00,27.9,27.9,27.82,27.83,248345.0,24.1629,24.1629,24.0936,24.1023,248345.0
2016-03-15 15:00:00,27.83,27.89,27.82,27.87,144175.0,24.1023,24.1542,24.0936,24.1369,144175.0
2016-03-15 15:30:00,27.87,27.88,27.83,27.86,304565.0,24.1369,24.1456,24.1023,24.1283,304565.0
2016-03-16 09:30:00,27.77,27.96,27.77,27.93,556040.0,24.0503,24.2149,24.0503,24.1889,556040.0
2016-03-16 10:00:00,27.93,27.97,27.92,27.94,374115.0,24.1889,24.2235,24.1802,24.1975,374115.0
2016-03-16 10:30:00,27.94,28.03,27.94,28.01,363360.0,24.1975,24.2755,24.1975,24.2582,363360.0
2016-03-16 11:00:00,28.01,28.02,27.95,27.96,289155.0,24.2582,24.2668,24.2062,24.2149,289155.0
2016-03-16 11:30:00,27.96,27.98,27.91,27.92,242200.0,24.2149,24.2322,24.1716,24.1802,242200.0
2016-03-16 12:00:00,27.92,27.98,27.92,27.95,819420.0,24.1802,24.2322,24.1802,24.2062,819420.0
2016-03-16 12:30:00,27.95,27.96,27.9,27.92,234750.0,24.2062,24.2149,24.1629,24.1802,234750.0
2016-03-16 13:00:00,27.93,27.94,27.88,27.89,334170.0,24.1889,24.1975,24.1456,24.1542,334170.0
2016-03-16 13:30:00,27.89,27.93,27.87,27.91,591470.0,24.1542,24.1889,24.1369,24.1716,591470.0
2016-03-16 14:00:00,27.91,28.11,27.91,28.11,937990.0,24.1716,24.3448,24.1716,24.3448,937990.0
2016-03-16 14:30:00,28.12,28.2,28.05,28.05,621220.0,24.3534,24.4227,24.2928,24.2928,621220.0
2016-03-16 15:00:00,28.05,28.17,28.05,28.15,749915.0,24.2928,24.3967,24.2928,24.3794,749915.0
2016-03-16 15:30:00,28.15,28.19,28.13,28.16,1349600.0,24.3794,24.414,24.3621,24.3881,1349600.0
2016-03-17 09:30:00,28.12,28.15,28.06,28.11,228640.0,24.3534,24.3794,24.3015,24.3448,228640.0
2016-03-17 10:00:00,28.12,28.15,28.1,28.15,161425.0,24.3534,24.3794,24.3361,24.3794,161425.0
2016-03-17 10:30:00,28.15,28.26,28.14,28.26,217185.0,24.3794,24.4747,24.3707,24.4747,217185.0
2016-03-17 11:00:00,28.26,28.32,28.23,28.29,177215.0,24.4747,24.5266,24.4487,24.5007,177215.0
2016-03-17 11:30:00,28.29,28.3,28.26,28.29,110595.0,24.5007,24.5093,24.4747,24.5007,110595.0
2016-03-17 12:00:00,28.28,28.36,28.26,28.36,141320.0,24.492,24.5613,24.4747,24.5613,141320.0
2016-03-17 12:30:00,28.36,28.39,28.35,28.38,155070.0,24.5613,24.5873,24.5526,24.5786,155070.0
2016-03-17 13:00:00,28.39,28.41,28.34,28.36,456935.0,24.5873,24.6046,24.544,24.5613,456935.0
2016-03-17 13:30:00,28.36,28.44,28.35,28.42,403980.0,24.5613,24.6306,24.5526,24.6132,403980.0
2016-03-17 14:00:00,28.43,28.49,28.42,28.46,196890.0,24.6219,24.6739,24.6132,24.6479,196890.0
2016-03-17 14:30:00,28.45,28.47,28.42,28.44,216250.0,24.6392,24.6565,24.6132,24.6306,216250.0
2016-03-17 15:00:00,28.44,28.51,28.44,28.51,296625.0,24.6306,24.6912,24.6306,24.6912,296625.0
2016-03-17 15:30:00,28.51,28.53,28.44,28.45,333195.0,24.6912,24.7085,24.6306,24.6392,333195.0
2016-03-18 09:30:00,28.52,28.66,28.43,28.65,361535.0,24.6998,24.8211,24.6219,24.8124,361535.0
2016-03-18 10:00:00,28.65,28.72,28.62,28.64,260135.0,24.8124,24.8731,24.7865,24.8038,260135.0
2016-03-18 10:30:00,28.64,28.69,28.62,28.66,290395.0,24.8038,24.8471,24.7865,24.8211,290395.0
2016-03-18 11:00:00,28.66,28.69,28.62,28.62,785660.0,24.8211,24.8471,24.7865,24.7865,785660.0
2016-03-18 11:30:00,28.62,28.63,28.59,28.61,304475.0,24.7865,24.7951,24.7605,24.7778,304475.0
2016-03-18 12:00:00,28.61,28.66,28.6,28.62,168510.0,24.7778,24.8211,24.7691,24.7865,168510.0
2016-03-18 12:30:00,28.62,28.63,28.59,28.61,103495.0,24.7865,24.7951,24.7605,24.7778,103495.0
2016-03-18 13:00:00,28.62,28.62,28.54,28.58,251530.0,24.7865,24.7865,24.7172,24.7518,251530.0
2016-03-18 13:30:00,28.58,28.6,28.54,28.59,129265.0,24.7518,24.7691,24.7172,24.7605,129265.0
2016-03-18 14:00:00,28.61,28.61,28.57,28.58,163690.0,24.7778,24.7778,24.7431,24.7518,163690.0
2016-03-18 14:30:00,28.58,28.61,28.57,28.57,188520.0,24.7518,24.7778,24.7431,24.7431,188520.0
2016-03-18 15:00:00,28.57,28.63,28.57,28.61,142205.0,24.7431,24.7951,24.7431,24.7778,142205.0
2016-03-18 15:30:00,28.6,28.64,28.59,28.6,965380.0,24.7691,24.8038,24.7605,24.7691,965380.0
2016-03-21 09:30:00,28.59,28.68,28.59,28.66,227220.0,24.7605,24.8384,24.7605,24.8211,227220.0
2016-03-21 10:00:00,28.64,28.66,28.52,28.58,136840.0,24.8038,24.8211,24.6998,24.7518,136840.0
2016-03-21 10:30:00,28.56,28.59,28.5,28.51,1084875.0,24.7345,24.7605,24.6825,24.6912,1084875.0
2016-03-21 11:00:00,28.51,28.63,28.5,28.6,158545.0,24.6912,24.7951,24.6825,24.7691,158545.0
2016-03-21 11:30:00,28.6,28.63,28.57,28.57,182790.0,24.7691,24.7951,24.7431,24.7431,182790.0
2016-03-21 12:00:00,28.54,28.58,28.53,28.55,78640.0,24.7172,24.7518,24.7085,24.7258,78640.0
2016-03-21 12:30:00,28.54,28.56,28.52,28.56,74845.0,24.7172,24.7345,24.6998,24.7345,74845.0
2016-03-21 13:00:00,28.57,28.62,28.55,28.62,134750.0,24.7431,24.7865,24.7258,24.7865,134750.0
2016-03-21 13:30:00,28.62,28.62,28.58,28.61,167490.0,24.7865,24.7865,24.7518,24.7778,167490.0
2016-03-21 14:00:00,28.6,28.64,28.59,28.63,141430.0,24.7691,24.8038,24.7605,24.7951,141430.0
2016-03-21 14:30:00,28.64,28.67,28.62,28.65,245445.0,24.8038,24.8298,24.7865,24.8124,245445.0
2016-03-21 15:00:00,28.64,28.64,28.6,28.62,255960.0,24.8038,24.8038,24.7691,24.7865,255960.0
2016-03-21 15:30:00,28.62,28.63,28.6,28.61,324040.0,24.7865,24.7951,24.7691,24.7778,324040.0
2016-03-22 09:30:00,28.47,28.54,28.42,28.52,346160.0,24.6565,24.7172,24.6132,24.6998,346160.0
2016-03-22 10:00:00,28.52,28.61,28.52,28.6,556125.0,24.6998,24.7778,24.6998,24.7691,556125.0
2016-03-22 10:30:00,28.61,28.64,28.57,28.61,201295.0,24.7778,24.8038,24.7431,24.7778,201295.0
2016-03-22 11:00:00,28.61,28.65,28.59,28.62,229080.0,24.7778,24.8124,24.7605,24.7865,229080.0
2016-03-22 11:30:00,28.63,28.63,28.56,28.57,129520.0,24.7951,24.7951,24.7345,24.7431,129520.0
2016-03-22 12:00:00,28.58,28.64,28.57,28.63,177375.0,24.7518,24.8038,24.7431,24.7951,177375.0
2016-03-22 12:30:00,28.64,28.7,28.63,28.7,199160.0,24.8038,24.8557,24.7951,24.8557,199160.0
2016-03-22 13:00:00,28.7,28.71,28.67,28.7,183380.0,24.8557,24.8644,24.8298,24.8557,183380.0
2016-03-22 13:30:00,28.7,28.71,28.66,28.67,272175.0,24.8557,24.8644,24.8211,24.8298,272175.0
2016-03-22 14:00:00,28.67,28.7,28.66,28.69,140475.0,24.8298,24.8557,24.8211,24.8471,140475.0
2016-03-22 14:30:00,28.7,28.71,28.64,28.64,239560.0,24.8557,24.8644,24.8038,24.8038,239560.0
2016-03-22 15:00:00,28.63,28.64,28.6,28.62,256665.0,24.7951,24.8038,24.7691,24.7865,256665.0
2016-03-22 15:30:00,28.62,28.64,28.61,28.62,547975.0,24.7865,24.8038,24.7778,24.7865,547975.0
2016-03-23 09:30:00,28.43,28.43,28.34,28.37,326885.0,24.7143,24.7143,24.636,24.6621,326885.0
2016-03-23 10:00:00,28.36,28.38,28.29,28.31,438825.0,24.6534,24.6708,24.5926,24.6099,438825.0
2016-03-23 10:30:00,28.31,28.35,28.26,28.31,454550.0,24.6099,24.6447,24.5665,24.6099,454550.0
2016-03-23 11:00:00,28.3,28.37,28.26,28.28,205445.0,24.6012,24.6621,24.5665,24.5839,205445.0
2016-03-23 11:30:00,28.28,28.3,28.25,28.27,353815.0,24.5839,24.6012,24.5578,24.5752,353815.0
2016-03-23 12:00:00,28.3,28.34,28.29,28.34,80895.0,24.6012,24.636,24.5926,24.636,80895.0
2016-03-23 12:30:00,28.34,28.37,28.32,28.35,153995.0,24.636,24.6621,24.6186,24.6447,153995.0
2016-03-23 13:00:00,28.35,28.35,28.31,28.31,106510.0,24.6447,24.6447,24.6099,24.6099,106510.0
2016-03-23 13:30:00,28.31,28.31,28.28,28.31,135700.0,24.6099,24.6099,24.5839,24.6099,135700.0
2016-03-23 14:00:00,28.31,28.34,28.29,28.29,155400.0,24.6099,24.636,24.5926,24.5926,155400.0
2016-03-23 14:30:00,28.3,28.32,28.21,28.21,285885.0,24.6012,24.6186,24.523,24.523,285885.0
2016-03-23 15:00:00,28.21,28.24,28.19,28.21,243460.0,24.523,24.5491,24.5056,24.523,243460.0
2016-03-23 15:30:00,28.21,28.23,28.16,28.16,339255.0,24.523,24.5404,24.4795,24.4795,339255.0
2016-03-24 09:30:00,28.0,28.02,27.9,27.99,313135.0,24.3405,24.3578,24.2535,24.3318,313135.0
2016-03-24 10:00:00,28.0,28.01,27.95,27.96,163705.0,24.3405,24.3491,24.297,24.3057,163705.0
2016-03-24 10:30:00,27.95,28.07,27.95,28.04,325830.0,24.297,24.4013,24.297,24.3752,325830.0
2016-03-24 11:00:00,28.04,28.07,27.98,27.99,312275.0,24.3752,24.4013,24.3231,24.3318,312275.0
2016-03-24 11:30:00,27.99,28.01,27.94,27.98,220785.0,24.3318,24.3491,24.2883,24.3231,220785.0
2016-03-24 12:00:00,27.98,28.05,27.96,28.0,207420.0,24.3231,24.3839,24.3057,24.3405,207420.0
2016-03-24 12:30:00,28.0,28.04,27.97,28.01,371890.0,24.3405,24.3752,24.3144,24.3491,371890.0
2016-03-24 13:00:00,28.01,28.07,28.0,28.06,207750.0,24.3491,24.4013,24.3405,24.3926,207750.0
2016-03-24 13:30:00,28.06,28.09,28.04,28.09,96170.0,24.3926,24.4187,24.3752,24.4187,96170.0
2016-03-24 14:00:00,28.09,28.1,28.04,28.1,126570.0,24.4187,24.4274,24.3752,24.4274,126570.0
2016-03-24 14:30:00,28.1,28.14,28.08,28.12,115450.0,24.4274,24.4622,24.41,24.4448,115450.0
2016-03-24 15:00:00,28.12,28.17,28.1,28.16,175120.0,24.4448,24.4882,24.4274,24.4795,175120.0
2016-03-24 15:30:00,28.15,28.19,28.14,28.19,487160.0,24.4709,24.5056,24.4622,24.5056,487160.0
2016-03-28 09:30:00,28.28,28.29,28.16,28.2,303830.0,24.5839,24.5926,24.4795,24.5143,303830.0
2016-03-28 10:00:00,28.21,28.22,28.16,28.17,126255.0,24.523,24.5317,24.4795,24.4882,126255.0
2016-03-28 10:30:00,28.15,28.17,28.11,28.13,76460.0,24.4709,24.4882,24.4361,24.4535,76460.0
2016-03-28 11:00:00,28.13,28.16,28.1,28.14,121740.0,24.4535,24.4795,24.4274,24.4622,121740.0
2016-03-28 11:30:00,28.15,28.16,28.11,28.14,86470.0,24.4709,24.4795,24.4361,24.4622,86470.0
2016-03-28 12:00:00,28.15,28.23,28.13,28.22,101485.0,24.4709,24.5404,24.4535,24.5317,101485.0
2016-03-28 12:30:00,28.23,28.32,28.22,28.31,603870.0,24.5404,24.6186,24.5317,24.6099,603870.0
2016-03-28 13:00:00,28.31,28.32,28.28,28.29,170735.0,24.6099,24.6186,24.5839,24.5926,170735.0
2016-03-28 13:30:00,28.29,28.34,28.29,28.32,332180.0,24.5926,24.636,24.5926,24.6186,332180.0
2016-03-28 14:00:00,28.32,28.34,28.29,28.31,301610.0,24.6186,24.636,24.5926,24.6099,301610.0
2016-03-28 14:30:00,28.31,28.31,28.26,28.27,244445.0,24.6099,24.6099,24.5665,24.5752,244445.0
2016-03-28 15:00:00,28.28,28.33,28.27,28.3,257190.0,24.5839,24.6273,24.5752,24.6012,257190.0
2016-03-28 15:30:00,28.29,28.3,28.25,28.28,474510.0,24.5926,24.6012,24.5578,24.5839,474510.0
2016-03-29 09:30:00,28.19,28.32,28.16,28.31,242990.0,24.5056,24.6186,24.4795,24.6099,242990.0
2016-03-29 10:00:00,28.32,28.36,28.29,28.32,226060.0,24.6186,24.6534,24.5926,24.6186,226060.0
2016-03-29 10:30:00,28.34,28.36,28.31,28.35,306585.0,24.636,24.6534,24.6099,24.6447,306585.0
2016-03-29 11:00:00,28.35,28.4,28.33,28.4,232010.0,24.6447,24.6882,24.6273,24.6882,232010.0
2016-03-29 11:30:00,28.4,28.45,28.38,28.39,517905.0,24.6882,24.7316,24.6708,24.6795,517905.0
2016-03-29 12:00:00,28.39,28.49,28.39,28.48,261245.0,24.6795,24.7664,24.6795,24.7577,261245.0
2016-03-29 12:30:00,28.5,28.57,28.47,28.52,234455.0,24.7751,24.836,24.749,24.7925,234455.0
2016-03-29 13:00:00,28.54,28.54,28.49,28.53,252735.0,24.8099,24.8099,24.7664,24.8012,252735.0
2016-03-29 13:30:00,28.53,28.58,28.5,28.57,253860.0,24.8012,24.8447,24.7751,24.836,253860.0
2016-03-29 14:00:00,28.56,28.68,28.56,28.68,244200.0,24.8273,24.9316,24.8273,24.9316,244200.0
2016-03-29 14:30:00,28.68,28.76,28.67,28.73,343025.0,24.9316,25.0011,24.9229,24.975,343025.0
2016-03-29 15:00:00,28.74,28.79,28.72,28.79,407695.0,24.9837,25.0272,24.9664,25.0272,407695.0
2016-03-29 15:30:00,28.78,28.8,28.73,28.8,1025305.0,25.0185,25.0359,24.975,25.0359,1025305.0
2016-03-30 09:30:00,28.97,28.97,28.89,28.89,743360.0,25.1837,25.1837,25.1141,25.1141,743360.0
2016-03-30 10:00:00,28.89,28.91,28.85,28.88,874490.0,25.1141,25.1315,25.0794,25.1054,874490.0
2016-03-30 10:30:00,28.88,28.96,28.86,28.89,370340.0,25.1054,25.175,25.0881,25.1141,370340.0
2016-03-30 11:00:00,28.89,28.93,28.79,28.79,359255.0,25.1141,25.1489,25.0272,25.0272,359255.0
2016-03-30 11:30:00,28.78,28.86,28.76,28.86,291570.0,25.0185,25.0881,25.0011,25.0881,291570.0
2016-03-30 12:00:00,28.85,28.86,28.79,28.81,245425.0,25.0794,25.0881,25.0272,25.0446,245425.0
2016-03-30 12:30:00,28.81,28.85,28.78,28.8,178260.0,25.0446,25.0794,25.0185,25.0359,178260.0
2016-03-30 13:00:00,28.79,28.81,28.75,28.76,142150.0,25.0272,25.0446,24.9924,25.0011,142150.0
2016-03-30 13:30:00,28.77,28.82,28.75,28.79,436495.0,25.0098,25.0533,24.9924,25.0272,436495.0
2016-03-30 14:00:00,28.79,28.86,28.79,28.85,129500.0,25.0272,25.0881,25.0272,25.0794,129500.0
2016-03-30 14:30:00,28.86,28.86,28.83,28.84,1169825.0,25.0881,25.0881,25.062,25.0707,1169825.0
2016-03-30 15:00:00,28.85,28.89,28.84,28.88,350150.0,25.0794,25.1141,25.0707,25.1054,350150.0
2016-03-30 15:30:00,28.88,28.88,28.79,28.81,556810.0,25.1054,25.1054,25.0272,25.0446,556810.0
2016-03-31 09:30:00,28.82,28.85,28.79,28.8,916500.0,25.0533,25.0794,25.0272,25.0359,916500.0
2016-03-31 10:00:00,28.8,28.85,28.76,28.79,386250.0,25.0359,25.0794,25.0011,25.0272,386250.0
2016-03-31 10:30:00,28.79,28.83,28.77,28.81,385510.0,25.0272,25.062,25.0098,25.0446,385510.0
2016-03-31 11:00:00,28.8,28.88,28.8,28.85,404415.0,25.0359,25.1054,25.0359,25.0794,404415.0
2016-03-31 11:30:00,28.86,28.91,28.82,28.9,300175.0,25.0881,25.1315,25.0533,25.1228,300175.0
2016-03-31 12:00:00,28.9,28.92,28.88,28.92,570380.0,25.1228,25.1402,25.1054,25.1402,570380.0
2016-03-31 12:30:00,28.92,28.92,28.88,28.88,589810.0,25.1402,25.1402,25.1054,25.1054,589810.0
2016-03-31 13:00:00,28.88,28.89,28.86,28.87,249000.0,25.1054,25.1141,25.0881,25.0967,249000.0
2016-03-31 13:30:00,28.87,28.87,28.8,28.81,308170.0,25.0967,25.0967,25.0359,25.0446,308170.0
2016-03-31 14:00:00,28.81,28.84,28.78,28.78,388305.0,25.0446,25.0707,25.0185,25.0185,388305.0
2016-03-31 14:30:00,28.79,28.82,28.78,28.8,286730.0,25.0272,25.0533,25.0185,25.0359,286730.0
2016-03-31 15:00:00,28.79,28.87,28.79,28.86,280635.0,25.0272,25.0967,25.0272,25.0881,280635.0
2016-03-31 15:30:00,28.86,28.9,28.81,28.83,898360.0,25.0881,25.1228,25.0446,25.062,898360.0
2016-04-01 09:30:00,28.61,28.67,28.55,28.61,264915.0,24.8707,24.9229,24.8186,24.8707,264915.0
2016-04-01 10:00:00,28.62,28.7,28.59,28.68,275595.0,24.8794,24.949,24.8533,24.9316,275595.0
2016-04-01 10:30:00,28.68,28.77,28.66,28.74,269845.0,24.9316,25.0098,24.9142,24.9837,269845.0
2016-04-01 11:00:00,28.75,28.78,28.72,28.74,299105.0,24.9924,25.0185,24.9664,24.9837,299105.0
2016-04-01 11:30:00,28.75,28.81,28.72,28.74,250785.0,24.9924,25.0446,24.9664,24.9837,250785.0
2016-04-01 12:00:00,28.75,28.77,28.71,28.74,238585.0,24.9924,25.0098,24.9577,24.9837,238585.0
2016-04-01 12:30:00,28.74,28.78,28.72,28.77,283155.0,24.9837,25.0185,24.9664,25.0098,283155.0
2016-04-01 13:00:00,28.77,28.83,28.76,28.83,337785.0,25.0098,25.062,25.0011,25.062,337785.0
2016-04-01 13:30:00,28.82,28.87,28.82,28.84,366785.0,25.0533,25.0967,25.0533,25.0707,366785.0
2016-04-01 14:00:00,28.84,28.89,28.83,28.86,205940.0,25.0707,25.1141,25.062,25.0881,205940.0
2016-04-01 14:30:00,28.87,28.94,28.87,28.91,746815.0,25.0967,25.1576,25.0967,25.1315,746815.0
2016-04-01 15:00:00,28.91,28.94,28.91,28.93,266740.0,25.1315,25.1576,25.1315,25.1489,266740.0
2016-04-01 15:30:00,28.93,28.98,28.93,28.97,379395.0,25.1489,25.1924,25.1489,25.1837,379395.0
2016-04-04 09:30:00,28.94,28.95,28.82,28.91,190400.0,25.1576,25.1663,25.0533,25.1315,190400.0
2016-04-04 10:00:00,28.9,28.94,28.84,28.89,178095.0,25.1228,25.1576,25.0707,25.1141,178095.0
2016-04-04 10:30:00,28.88,28.92,28.76,28.77,140175.0,25.1054,25.1402,25.0011,25.0098,140175.0
2016-04-04 11:00:00,28.76,28.78,28.73,28.74,149380.0,25.0011,25.0185,24.975,24.9837,149380.0
2016-04-04 11:30:00,28.76,28.78,28.72,28.77,117765.0,25.0011,25.0185,24.9664,25.0098,117765.0
2016-04-04 12:00:00,28.78,28.82,28.77,28.81,116435.0,25.0185,25.0533,25.0098,25.0446,116435.0
2016-04-04 12:30:00,28.8,28.82,28.77,28.8,105060.0,25.0359,25.0533,25.0098,25.0359,105060.0
2016-04-04 13:00:00,28.8,28.81,28.77,28.78,390580.0,25.0359,25.0446,25.0098,25.0185,390580.0
2016-04-04 13:30:00,28.78,28.78,28.74,28.74,91540.0,25.0185,25.0185,24.9837,24.9837,91540.0
2016-04-04 14:00:00,28.73,28.74,28.67,28.69,219330.0,24.975,24.9837,24.9229,24.9403,219330.0
2016-04-04 14:30:00,28.69,28.73,28.69,28.7,181050.0,24.9403,24.975,24.9403,24.949,181050.0
2016-04-04 15:00:00,28.71,28.73,28.66,28.66,241400.0,24.9577,24.975,24.9142,24.9142,241400.0
2016-04-04 15:30:00,28.66,28.7,28.66,28.69,596815.0,24.9142,24.949,24.9142,24.9403,596815.0
2016-04-05 09:30:00,28.49,28.52,28.42,28.48,390470.0,24.7664,24.7925,24.7056,24.7577,390470.0
2016-04-05 10:00:00,28.49,28.56,28.47,28.54,346745.0,24.7664,24.8273,24.749,24.8099,346745.0
2016-04-05 10:30:00,28.53,28.53,28.44,28.45,230635.0,24.8012,24.8012,24.7229,24.7316,230635.0
2016-04-05 11:00:00,28.45,28.52,28.44,28.52,124695.0,24.7316,24.7925,24.7229,24.7925,124695.0
2016-04-05 11:30:00,28.53,28.53,28.49,28.5,143790.0,24.8012,24.8012,24.7664,24.7751,143790.0
2016-04-05 12:00:00,28.5,28.52,28.43,28.46,1357670.0,24.7751,24.7925,24.7143,24.7403,1357670.0
2016-04-05 12:30:00,28.45,28.48,28.4,28.41,121670.0,24.7316,24.7577,24.6882,24.6969,121670.0
2016-04-05 13:00:00,28.41,28.44,28.38,28.44,150400.0,24.6969,24.7229,24.6708,24.7229,150400.0
2016-04-05 13:30:00,28.45,28.47,28.41,28.45,229360.0,24.7316,24.749,24.6969,24.7316,229360.0
2016-04-05 14:00:00,28.45,28.49,28.44,28.49,190805.0,24.7316,24.7664,24.7229,24.7664,190805.0
2016-04-05 14:30:00,28.49,28.51,28.48,28.5,241635.0,24.7664,24.7838,24.7577,24.7751,241635.0
2016-04-05 15:00:00,28.49,28.5,28.42,28.44,309710.0,24.7664,24.7751,24.7056,24.7229,309710.0
2016-04-05 15:30:00,28.43,28.45,28.36,28.39,923340.0,24.7143,24.7316,24.6534,24.6795,923340.0
2016-04-06 09:30:00,28.4,28.47,28.35,28.37,331250.0,24.6882,24.749,24.6447,24.6621,331250.0
2016-04-06 10:00:00,28.37,28.43,28.34,28.38,111565.0,24.6621,24.7143,24.636,24.6708,111565.0
2016-04-06 10:30:00,28.39,28.5,28.33,28.5,215515.0,24.6795,24.7751,24.6273,24.7751,215515.0
2016-04-06 11:00:00,28.5,28.55,28.5,28.53,144135.0,24.7751,24.8186,24.7751,24.8012,144135.0
2016-04-06 11:30:00,28.55,28.57,28.54,28.55,208160.0,24.8186,24.836,24.8099,24.8186,208160.0
2016-04-06 12:00:00,28.57,28.57,28.54,28.54,131365.0,24.836,24.836,24.8099,24.8099,131365.0
2016-04-06 12:30:00,28.55,28.58,28.54,28.56,132500.0,24.8186,24.8447,24.8099,24.8273,132500.0
2016-04-06 13:00:00,28.57,28.62,28.56,28.59,140315.0,24.836,24.8794,24.8273,24.8533,140315.0
2016-04-06 13:30:00,28.6,28.61,28.57,28.58,191550.0,24.862,24.8707,24.836,24.8447,191550.0
2016-04-06 14:00:00,28.57,28.58,28.5,28.54,281135.0,24.836,24.8447,24.7751,24.8099,281135.0
2016-04-06 14:30:00,28.53,28.56,28.47,28.55,162945.0,24.8012,24.8273,24.749,24.8186,162945.0
2016-04-06 15:00:00,28.54,28.66,28.54,28.64,387205.0,24.8099,24.9142,24.8099,24.8968,387205.0
2016-04-06 15:30:00,28.64,28.68,28.62,28.67,798095.0,24.8968,24.9316,24.8794,24.9229,798095.0
2016-04-07 09:30:00,28.49,28.56,28.47,28.53,215310.0,24.7664,24.8273,24.749,24.8012,215310.0
2016-04-07 10:00:00,28.52,28.57,28.41,28.41,147320.0,24.7925,24.836,24.6969,24.6969,147320.0
2016-04-07 10:30:00,28.4,28.45,28.38,28.43,153665.0,24.6882,24.7316,24.6708,24.7143,153665.0
2016-04-07 11:00:00,28.43,28.43,28.33,28.35,184065.0,24.7143,24.7143,24.6273,24.6447,184065.0
2016-04-07 11:30:00,28.34,28.45,28.34,28.41,136020.0,24.636,24.7316,24.636,24.6969,136020.0
2016-04-07 12:00:00,28.41,28.42,28.31,28.34,104225.0,24.6969,24.7056,24.6099,24.636,104225.0
2016-04-07 12:30:00,28.34,28.36,28.3,28.35,111660.0,24.636,24.6534,24.6012,24.6447,111660.0
2016-04-07 13:00:00,28.35,28.42,28.34,28.39,124705.0,24.6447,24.7056,24.636,24.6795,124705.0
2016-04-07 13:30:00,28.39,28.4,28.27,28.28,182135.0,24.6795,24.6882,24.5752,24.5839,182135.0
2016-04-07 14:00:00,28.28,28.28,28.18,28.22,194475.0,24.5839,24.5839,24.4969,24.5317,194475.0
2016-04-07 14:30:00,28.22,28.26,28.16,28.16,208210.0,24.5317,24.5665,24.4795,24.4795,208210.0
2016-04-07 15:00:00,28.16,28.27,28.15,28.25,550245.0,24.4795,24.5752,24.4709,24.5578,550245.0
2016-04-07 15:30:00,28.25,28.3,28.22,28.3,334340.0,24.5578,24.6012,24.5317,24.6012,334340.0
2016-04-08 09:30:00,28.5,28.62,28.47,28.61,310005.0,24.7751,24.8794,24.749,24.8707,310005.0
2016-04-08 10:00:00,28.62,28.65,28.59,28.61,855755.0,24.8794,24.9055,24.8533,24.8707,855755.0
2016-04-08 10:30:00,28.61,28.66,28.59,28.59,300145.0,24.8707,24.9142,24.8533,24.8533,300145.0
2016-04-08 11:00:00,28.58,28.63,28.55,28.58,229370.0,24.8447,24.8881,24.8186,24.8447,229370.0
2016-04-08 11:30:00,28.57,28.58,28.44,28.5,282640.0,24.836,24.8447,24.7229,24.7751,282640.0
2016-04-08 12:00:00,28.5,28.52,28.45,28.45,208790.0,24.7751,24.7925,24.7316,24.7316,208790.0
2016-04-08 12:30:00,28.45,28.51,28.43,28.5,144155.0,24.7316,24.7838,24.7143,24.7751,144155.0
2016-04-08 13:00:00,28.5,28.5,28.45,28.46,165425.0,24.7751,24.7751,24.7316,24.7403,165425.0
2016-04-08 13:30:00,28.45,28.53,28.45,28.53,258130.0,24.7316,24.8012,24.7316,24.8012,258130.0
2016-04-08 14:00:00,28.53,28.55,28.51,28.53,281385.0,24.8012,24.8186,24.7838,24.8012,281385.0
2016-04-08 14:30:00,28.52,28.53,28.44,28.46,163105.0,24.7925,24.8012,24.7229,24.7403,163105.0
2016-04-08 15:00:00,28.46,28.47,28.39,28.44,254990.0,24.7403,24.749,24.6795,24.7229,254990.0
2016-04-08 15:30:00,28.43,28.48,28.4,28.48,498730.0,24.7143,24.7577,24.6882,24.7577,498730.0
2016-04-11 09:30:00,28.61,28.71,28.57,28.69,229160.0,24.8707,24.9577,24.836,24.9403,229160.0
2016-04-11 10:00:00,28.7,28.79,28.69,28.73,225030.0,24.949,25.0272,24.9403,24.975,225030.0
2016-04-11 10:30:00,28.73,28.74,28.61,28.61,181100.0,24.975,24.9837,24.8707,24.8707,181100.0
2016-04-11 11:00:00,28.58,28.6,28.54,28.57,286090.0,24.8447,24.862,24.8099,24.836,286090.0
2016-04-11 11:30:00,28.57,28.57,28.46,28.52,250525.0,24.836,24.836,24.7403,24.7925,250525.0
2016-04-11 12:00:00,28.52,28.57,28.5,28.54,127200.0,24.7925,24.836,24.7751,24.8099,127200.0
2016-04-11 12:30:00,28.54,28.58,28.51,28.58,100820.0,24.8099,24.8447,24.7838,24.8447,100820.0
2016-04-11 13:00:00,28.57,28.62,28.57,28.57,143305.0,24.836,24.8794,24.836,24.836,143305.0
2016-04-11 13:30:00,28.57,28.6,28.54,28.55,225380.0,24.836,24.862,24.8099,24.8186,225380.0
2016-04-11 14:00:00,28.56,28.58,28.52,28.55,243705.0,24.8273,24.8447,24.7925,24.8186,243705.0
2016-04-11 14:30:00,28.55,28.6,28.53,28.58,188130.0,24.8186,24.862,24.8012,24.8447,188130.0
2016-04-11 15:00:00,28.58,28.58,28.48,28.48,301640.0,24.8447,24.8447,24.7577,24.7577,301640.0
2016-04-11 15:30:00,28.48,28.49,28.43,28.43,322225.0,24.7577,24.7664,24.7143,24.7143,322225.0
2016-04-12 09:30:00,28.49,28.54,28.45,28.52,258125.0,24.7664,24.8099,24.7316,24.7925,258125.0
2016-04-12 10:00:00,28.52,28.52,28.39,28.45,228365.0,24.7925,24.7925,24.6795,24.7316,228365.0
2016-04-12 10:30:00,28.44,28.66,28.43,28.66,391980.0,24.7229,24.9142,24.7143,24.9142,391980.0
2016-04-12 11:00:00,28.66,28.73,28.63,28.7,591870.0,24.9142,24.975,24.8881,24.949,591870.0
2016-04-12 11:30:00,28.71,28.74,28.68,28.69,359715.0,24.9577,24.9837,24.9316,24.9403,359715.0
2016-04-12 12:00:00,28.69,28.72,28.65,28.72,294770.0,24.9403,24.9664,24.9055,24.9664,294770.0
2016-04-12 12:30:00,28.72,28.74,28.7,28.72,214000.0,24.9664,24.9837,24.949,24.9664,214000.0
2016-04-12 13:00:00,28.72,28.73,28.65,28.67,161940.0,24.9664,24.975,24.9055,24.9229,161940.0
2016-04-12 13:30:00,28.69,28.72,28.67,28.72,392275.0,24.9403,24.9664,24.9229,24.9664,392275.0
2016-04-12 14:00:00,28.72,28.74,28.7,28.7,353680.0,24.9664,24.9837,24.949,24.949,353680.0
2016-04-12 14:30:00,28.7,28.74,28.69,28.73,198705.0,24.949,24.9837,24.9403,24.975,198705.0
2016-04-12 15:00:00,28.73,28.78,28.72,28.73,325310.0,24.975,25.0185,24.9664,24.975,325310.0
2016-04-12 15:30:00,28.73,28.76,28.69,28.74,487060.0,24.975,25.0011,24.9403,24.9837,487060.0
2016-04-13 09:30:00,28.89,28.96,28.88,28.94,344465.0,25.1141,25.175,25.1054,25.1576,344465.0
2016-04-13 10:00:00,28.94,28.97,28.93,28.96,148190.0,25.1576,25.1837,25.1489,25.175,148190.0
2016-04-13 10:30:00,28.97,29.03,28.92,28.97,315195.0,25.1837,25.2358,25.1402,25.1837,315195.0
2016-04-13 11:00:00,28.97,29.09,28.97,29.08,353375.0,25.1837,25.288,25.1837,25.2793,353375.0
2016-04-13 11:30:00,29.08,29.18,29.08,29.14,632250.0,25.2793,25.3662,25.2793,25.3315,632250.0
2016-04-13 12:00:00,29.14,29.14,29.08,29.1,250975.0,25.3315,25.3315,25.2793,25.2967,250975.0
2016-04-13 12:30:00,29.1,29.12,29.08,29.1,278115.0,25.2967,25.3141,25.2793,25.2967,278115.0
2016-04-13 13:00:00,29.1,29.12,29.08,29.12,382650.0,25.2967,25.3141,25.2793,25.3141,382650.0
2016-04-13 13:30:00,29.12,29.16,29.11,29.15,254150.0,25.3141,25.3488,25.3054,25.3402,254150.0
2016-04-13 14:00:00,29.15,29.18,29.14,29.14,256570.0,25.3402,25.3662,25.3315,25.3315,256570.0
2016-04-13 14:30:00,29.16,29.2,29.15,29.18,256910.0,25.3488,25.3836,25.3402,25.3662,256910.0
2016-04-13 15:00:00,29.18,29.2,29.17,29.2,287185.0,25.3662,25.3836,25.3575,25.3836,287185.0
2016-04-13 15:30:00,29.2,29.23,29.19,29.22,442605.0,25.3836,25.4097,25.3749,25.401,442605.0
2016-04-14 09:30:00,29.21,29.24,29.09,29.1,240845.0,25.3923,25.4184,25.288,25.2967,240845.0
2016-04-14 10:00:00,29.11,29.19,29.1,29.18,138485.0,25.3054,25.3749,25.2967,25.3662,138485.0
2016-04-14 10:30:00,29.19,29.19,29.1,29.14,290650.0,25.3749,25.3749,25.2967,25.3315,290650.0
2016-04-14 11:00:00,29.13,29.19,29.13,29.19,200395.0,25.3228,25.3749,25.3228,25.3749,200395.0
2016-04-14 11:30:00,29.19,29.26,29.16,29.19,545105.0,25.3749,25.4358,25.3488,25.3749,545105.0
2016-04-14 12:00:00,29.19,29.21,29.18,29.18,107490.0,25.3749,25.3923,25.3662,25.3662,107490.0
2016-04-14 12:30:00,29.17,29.21,29.17,29.2,177180.0,25.3575,25.3923,25.3575,25.3836,177180.0
2016-04-14 13:00:00,29.19,29.21,29.16,29.16,91520.0,25.3749,25.3923,25.3488,25.3488,91520.0
2016-04-14 13:30:00,29.17,29.17,29.13,29.14,151320.0,25.3575,25.3575,25.3228,25.3315,151320.0
2016-04-14 14:00:00,29.14,29.18,29.13,29.16,336725.0,25.3315,25.3662,25.3228,25.3488,336725.0
2016-04-14 14:30:00,29.17,29.17,29.13,29.16,240250.0,25.3575,25.3575,25.3228,25.3488,240250.0
2016-04-14 15:00:00,29.16,29.17,29.13,29.14,159195.0,25.3488,25.3575,25.3228,25.3315,159195.0
2016-04-14 15:30:00,29.15,29.16,29.12,29.12,312595.0,25.3402,25.3488,25.3141,25.3141,312595.0
2016-04-15 09:30:00,29.07,29.14,29.05,29.13,351005.0,25.2706,25.3315,25.2532,25.3228,351005.0
2016-04-15 10:00:00,29.13,29.17,29.07,29.16,211035.0,25.3228,25.3575,25.2706,25.3488,211035.0
2016-04-15 10:30:00,29.16,29.21,29.16,29.16,132160.0,25.3488,25.3923,25.3488,25.3488,132160.0
2016-04-15 11:00:00,29.16,29.22,29.16,29.2,173890.0,25.3488,25.401,25.3488,25.3836,173890.0
2016-04-15 11:30:00,29.2,29.22,29.19,29.21,91430.0,25.3836,25.401,25.3749,25.3923,91430.0
2016-04-15 12:00:00,29.2,29.21,29.19,29.2,94370.0,25.3836,25.3923,25.3749,25.3836,94370.0
2016-04-15 12:30:00,29.2,29.2,29.17,29.18,277635.0,25.3836,25.3836,25.3575,25.3662,277635.0
2016-04-15 13:00:00,29.18,29.19,29.16,29.17,194765.0,25.3662,25.3749,25.3488,25.3575,194765.0
2016-04-15 13:30:00,29.17,29.18,29.15,29.17,123990.0,25.3575,25.3662,25.3402,25.3575,123990.0
2016-04-15 14:00:00,29.17,29.2,29.17,29.2,209420.0,25.3575,25.3836,25.3575,25.3836,209420.0
2016-04-15 14:30:00,29.2,29.22,29.19,29.22,178420.0,25.3836,25.401,25.3749,25.401,178420.0
2016-04-15 15:00:00,29.22,29.25,29.22,29.25,215255.0,25.401,25.4271,25.401,25.4271,215255.0
2016-04-15 15:30:00,29.25,29.25,29.18,29.24,490895.0,25.4271,25.4271,25.3662,25.4184,490895.0
2016-04-18 09:30:00,29.1,29.22,29.07,29.21,292180.0,25.2967,25.401,25.2706,25.3923,292180.0
2016-04-18 10:00:00,29.2,29.28,29.2,29.27,201095.0,25.3836,25.4532,25.3836,25.4445,201095.0
2016-04-18 10:30:00,29.27,29.31,29.23,29.26,212310.0,25.4445,25.4792,25.4097,25.4358,212310.0
2016-04-18 11:00:00,29.25,29.29,29.24,29.26,200045.0,25.4271,25.4619,25.4184,25.4358,200045.0
2016-04-18 11:30:00,29.27,29.32,29.26,29.31,198325.0,25.4445,25.4879,25.4358,25.4792,198325.0
2016-04-18 12:00:00,29.31,29.34,29.29,29.32,188765.0,25.4792,25.5053,25.4619,25.4879,188765.0
2016-04-18 12:30:00,29.33,29.35,29.31,29.32,168045.0,25.4966,25.514,25.4792,25.4879,168045.0
2016-04-18 13:00:00,29.32,29.32,29.29,29.31,161255.0,25.4879,25.4879,25.4619,25.4792,161255.0
2016-04-18 13:30:00,29.31,29.33,29.29,29.33,164790.0,25.4792,25.4966,25.4619,25.4966,164790.0
2016-04-18 14:00:00,29.34,29.35,29.3,29.33,288230.0,25.5053,25.514,25.4705,25.4966,288230.0
2016-04-18 14:30:00,29.33,29.39,29.33,29.36,182875.0,25.4966,25.5488,25.4966,25.5227,182875.0
2016-04-18 15:00:00,29.36,29.36,29.33,29.34,206240.0,25.5227,25.5227,25.4966,25.5053,206240.0
2016-04-18 15:30:00,29.34,29.37,29.33,29.36,562845.0,25.5053,25.5314,25.4966,25.5227,562845.0
2016-04-19 09:30:00,29.45,29.56,29.41,29.56,396785.0,25.6009,25.6966,25.5662,25.6966,396785.0
2016-04-19 10:00:00,29.56,29.59,29.54,29.54,363175.0,25.6966,25.7226,25.6792,25.6792,363175.0
2016-04-19 10:30:00,29.53,29.56,29.48,29.53,1027925.0,25.6705,25.6966,25.627,25.6705,1027925.0
2016-04-19 11:00:00,29.54,29.55,29.45,29.46,429305.0,25.6792,25.6879,25.6009,25.6096,429305.0
2016-04-19 11:30:00,29.46,29.51,29.42,29.42,208720.0,25.6096,25.6531,25.5749,25.5749,208720.0
2016-04-19 12:00:00,29.42,29.43,29.37,29.4,153490.0,25.5749,25.5836,25.5314,25.5575,153490.0
2016-04-19 12:30:00,29.39,29.4,29.35,29.4,147840.0,25.5488,25.5575,25.514,25.5575,147840.0
2016-04-19 13:00:00,29.39,29.45,29.39,29.44,161015.0,25.5488,25.6009,25.5488,25.5923,161015.0
2016-04-19 13:30:00,29.45,29.46,29.42,29.46,204010.0,25.6009,25.6096,25.5749,25.6096,204010.0
2016-04-19 14:00:00,29.46,29.48,29.45,29.45,199530.0,25.6096,25.627,25.6009,25.6009,199530.0
2016-04-19 14:30:00,29.45,29.46,29.44,29.44,209660.0,25.6009,25.6096,25.5923,25.5923,209660.0
2016-04-19 15:00:00,29.44,29.48,29.43,29.47,224355.0,25.5923,25.627,25.5836,25.6183,224355.0
2016-04-19 15:30:00,29.47,29.49,29.46,29.47,345095.0,25.6183,25.6357,25.6096,25.6183,345095.0
2016-04-20 09:30:00,29.52,29.54,29.43,29.48,404435.0,25.6618,25.6792,25.5836,25.627,404435.0
2016-04-20 10:00:00,29.47,29.5,29.44,29.45,288100.0,25.6183,25.6444,25.5923,25.6009,288100.0
2016-04-20 10:30:00,29.47,29.48,29.36,29.44,301265.0,25.6183,25.627,25.5227,25.5923,301265.0
2016-04-20 11:00:00,29.45,29.52,29.43,29.51,120545.0,25.6009,25.6618,25.5836,25.6531,120545.0
2016-04-20 11:30:00,29.51,29.52,29.49,29.49,565595.0,25.6531,25.6618,25.6357,25.6357,565595.0
2016-04-20 12:00:00,29.48,29.5,29.45,29.46,79280.0,25.627,25.6444,25.6009,25.6096,79280.0
2016-04-20 12:30:00,29.47,29.5,29.45,29.49,126980.0,25.6183,25.6444,25.6009,25.6357,126980.0
2016-04-20 13:00:00,29.51,29.51,29.48,29.5,112360.0,25.6531,25.6531,25.627,25.6444,112360.0
2016-04-20 13:30:00,29.51,29.57,29.51,29.56,333695.0,25.6531,25.7053,25.6531,25.6966,333695.0
2016-04-20 14:00:00,29.56,29.6,29.55,29.59,230660.0,25.6966,25.7313,25.6879,25.7226,230660.0
2016-04-20 14:30:00,29.59,29.63,29.58,29.62,322825.0,25.7226,25.7574,25.714,25.7487,322825.0
2016-04-20 15:00:00,29.62,29.64,29.55,29.55,297815.0,25.7487,25.7661,25.6879,25.6879,297815.0
2016-04-20 15:30:00,29.55,29.55,29.48,29.49,520650.0,25.6879,25.6879,25.627,25.6357,520650.0
2016-04-21 09:30:00,29.52,29.56,29.43,29.43,427850.0,25.6618,25.6966,25.5836,25.5836,427850.0
2016-04-21 10:00:00,29.42,29.51,29.39,29.48,486620.0,25.5749,25.6531,25.5488,25.627,486620.0
2016-04-21 10:30:00,29.48,29.56,29.46,29.52,880450.0,25.627,25.6966,25.6096,25.6618,880450.0
2016-04-21 11:00:00,29.52,29.54,29.49,29.5,352915.0,25.6618,25.6792,25.6357,25.6444,352915.0
2016-04-21 11:30:00,29.51,29.51,29.41,29.41,249240.0,25.6531,25.6531,25.5662,25.5662,249240.0
2016-04-21 12:00:00,29.41,29.41,29.37,29.39,202900.0,25.5662,25.5662,25.5314,25.5488,202900.0
2016-04-21 12:30:00,29.39,29.41,29.37,29.38,335620.0,25.5488,25.5662,25.5314,25.5401,335620.0
2016-04-21 13:00:00,29.39,29.41,29.34,29.34,177150.0,25.5488,25.5662,25.5053,25.5053,177150.0
2016-04-21 13:30:00,29.33,29.35,29.29,29.3,184945.0,25.4966,25.514,25.4619,25.4705,184945.0
2016-04-21 14:00:00,29.3,29.3,29.26,29.28,178280.0,25.4705,25.4705,25.4358,25.4532,178280.0
2016-04-21 14:30:00,29.27,29.27,29.2,29.24,342335.0,25.4445,25.4445,25.3836,25.4184,342335.0
2016-04-21 15:00:00,29.25,29.29,29.23,29.23,293005.0,25.4271,25.4619,25.4097,25.4097,293005.0
2016-04-21 15:30:00,29.24,29.27,29.24,29.24,359575.0,25.4184,25.4445,25.4184,25.4184,359575.0
2016-04-22 09:30:00,29.28,29.48,29.28,29.48,545115.0,25.4532,25.627,25.4532,25.627,545115.0
2016-04-22 10:00:00,29.48,29.52,29.45,29.48,495985.0,25.627,25.6618,25.6009,25.627,495985.0
2016-04-22 10:30:00,29.49,29.51,29.32,29.33,379700.0,25.6357,25.6531,25.4879,25.4966,379700.0
2016-04-22 11:00:00,29.34,29.4,29.34,29.39,246515.0,25.5053,25.5575,25.5053,25.5488,246515.0
2016-04-22 11:30:00,29.4,29.43,29.37,29.42,213030.0,25.5575,25.5836,25.5314,25.5749,213030.0
2016-04-22 12:00:00,29.42,29.43,29.37,29.38,162915.0,25.5749,25.5836,25.5314,25.5401,162915.0
2016-04-22 12:30:00,29.37,29.42,29.37,29.4,160680.0,25.5314,25.5749,25.5314,25.5575,160680.0
2016-04-22 13:00:00,29.41,29.43,29.37,29.4,196055.0,25.5662,25.5836,25.5314,25.5575,196055.0
2016-04-22 13:30:00,29.4,29.5,29.4,29.48,374835.0,25.5575,25.6444,25.5575,25.627,374835.0
2016-04-22 14:00:00,29.47,29.52,29.47,29.51,224300.0,25.6183,25.6618,25.6183,25.6531,224300.0
2016-04-22 14:30:00,29.51,29.52,29.49,29.5,196475.0,25.6531,25.6618,25.6357,25.6444,196475.0
2016-04-22 15:00:00,29.51,29.51,29.45,29.47,364195.0,25.6531,25.6531,25.6009,25.6183,364195.0
2016-04-22 15:30:00,29.47,29.49,29.44,29.49,1004350.0,25.6183,25.6357,25.5923,25.6357,1004350.0
2016-04-25 09:30:00,29.4,29.44,29.35,29.39,396090.0,25.5575,25.5923,25.514,25.5488,396090.0
2016-04-25 10:00:00,29.39,29.41,29.29,29.31,517700.0,25.5488,25.5662,25.4619,25.4792,517700.0
2016-04-25 10:30:00,29.31,29.34,29.28,29.31,327050.0,25.4792,25.5053,25.4532,25.4792,327050.0
2016-04-25 11:00:00,29.31,29.33,29.26,29.33,167300.0,25.4792,25.4966,25.4358,25.4966,167300.0
2016-04-25 11:30:00,29.33,29.33,29.26,29.27,156945.0,25.4966,25.4966,25.4358,25.4445,156945.0
2016-04-25 12:00:00,29.27,29.28,29.22,29.25,276505.0,25.4445,25.4532,25.401,25.4271,276505.0
2016-04-25 12:30:00,29.26,29.31,29.22,29.3,152960.0,25.4358,25.4792,25.401,25.4705,152960.0
2016-04-25 13:00:00,29.3,29.33,29.29,29.3,199090.0,25.4705,25.4966,25.4619,25.4705,199090.0
2016-04-25 13:30:00,29.31,29.31,29.28,29.28,158880.0,25.4792,25.4792,25.4532,25.4532,158880.0
2016-04-25 14:00:00,29.28,29.29,29.24,29.27,188880.0,25.4532,25.4619,25.4184,25.4445,188880.0
2016-04-25 14:30:00,29.27,29.29,29.25,29.29,219940.0,25.4445,25.4619,25.4271,25.4619,219940.0
2016-04-25 15:00:00,29.28,29.28,29.24,29.27,373470.0,25.4532,25.4532,25.4184,25.4445,373470.0
2016-04-25 15:30:00,29.26,29.32,29.26,29.32,565465.0,25.4358,25.4879,25.4358,25.4879,565465.0
2016-04-26 09:30:00,29.42,29.55,29.4,29.55,322215.0,25.5749,25.6879,25.5575,25.6879,322215.0
2016-04-26 10:00:00,29.55,29.56,29.38,29.38,240125.0,25.6879,25.6966,25.5401,25.5401,240125.0
2016-04-26 10:30:00,29.37,29.44,29.35,29.36,113635.0,25.5314,25.5923,25.514,25.5227,113635.0
2016-04-26 11:00:00,29.35,29.51,29.35,29.5,215330.0,25.514,25.6531,25.514,25.6444,215330.0
2016-04-26 11:30:00,29.49,29.55,29.48,29.54,112885.0,25.6357,25.6879,25.627,25.6792,112885.0
2016-04-26 12:00:00,29.54,29.58,29.52,29.56,134145.0,25.6792,25.714,25.6618,25.6966,134145.0
2016-04-26 12:30:00,29.57,29.57,29.52,29.54,168465.0,25.7053,25.7053,25.6618,25.6792,168465.0
2016-04-26 13:00:00,29.54,29.55,29.51,29.54,113100.0,25.6792,25.6879,25.6531,25.6792,113100.0
2016-04-26 13:30:00,29.54,29.57,29.5,29.52,133930.0,25.6792,25.7053,25.6444,25.6618,133930.0
2016-04-26 14:00:00,29.52,29.58,29.52,29.53,155065.0,25.6618,25.714,25.6618,25.6705,155065.0
2016-04-26 14:30:00,29.54,29.58,29.54,29.55,184070.0,25.6792,25.714,25.6792,25.6879,184070.0
2016-04-26 15:00:00,29.56,29.57,29.52,29.55,176460.0,25.6966,25.7053,25.6618,25.6879,176460.0
2016-04-26 15:30:00,29.55,29.59,29.55,29.58,427670.0,25.6879,25.7226,25.6879,25.714,427670.0
2016-04-27 09:30:00,29.59,29.7,29.59,29.68,283020.0,25.7226,25.8183,25.7226,25.8009,283020.0
2016-04-27 10:00:00,29.69,29.72,29.61,29.61,298515.0,25.8096,25.8357,25.74,25.74,298515.0
2016-04-27 10:30:00,29.61,29.61,29.5,29.54,266215.0,25.74,25.74,25.6444,25.6792,266215.0
2016-04-27 11:00:00,29.53,29.61,29.52,29.61,127570.0,25.6705,25.74,25.6618,25.74,127570.0
2016-04-27 11:30:00,29.62,29.65,29.61,29.63,170005.0,25.7487,25.7748,25.74,25.7574,170005.0
2016-04-27 12:00:00,29.62,29.63,29.56,29.57,180700.0,25.7487,25.7574,25.6966,25.7053,180700.0
2016-04-27 12:30:00,29.57,29.58,29.56,29.58,106740.0,25.7053,25.714,25.6966,25.714,106740.0
2016-04-27 13:00:00,29.58,29.59,29.55,29.56,205940.0,25.714,25.7226,25.6879,25.6966,205940.0
2016-04-27 13:30:00,29.56,29.6,29.56,29.58,188765.0,25.6966,25.7313,25.6966,25.714,188765.0
2016-04-27 14:00:00,29.56,29.69,29.52,29.64,458025.0,25.6966,25.8096,25.6618,25.7661,458025.0
2016-04-27 14:30:00,29.64,29.66,29.59,29.64,196345.0,25.7661,25.7835,25.7226,25.7661,196345.0
2016-04-27 15:00:00,29.65,29.74,29.65,29.74,235440.0,25.7748,25.853,25.7748,25.853,235440.0
2016-04-27 15:30:00,29.74,29.76,29.71,29.72,505870.0,25.853,25.8704,25.827,25.8357,505870.0
2016-04-28 09:30:00,29.53,29.63,29.45,29.59,441330.0,25.6705,25.7574,25.6009,25.7226,441330.0
2016-04-28 10:00:00,29.57,29.64,29.57,29.62,213875.0,25.7053,25.7661,25.7053,25.7487,213875.0
2016-04-28 10:30:00,29.64,29.65,29.6,29.63,220120.0,25.7661,25.7748,25.7313,25.7574,220120.0
2016-04-28 11:00:00,29.63,29.69,29.61,29.67,426030.0,25.7574,25.8096,25.74,25.7922,426030.0
2016-04-28 11:30:00,29.69,29.7,29.65,29.65,220205.0,25.8096,25.8183,25.7748,25.7748,220205.0
2016-04-28 12:00:00,29.68,29.68,29.61,29.62,204240.0,25.8009,25.8009,25.74,25.7487,204240.0
2016-04-28 12:30:00,29.63,29.66,29.62,29.64,160930.0,25.7574,25.7835,25.7487,25.7661,160930.0
2016-04-28 13:00:00,29.64,29.64,29.59,29.6,150110.0,25.7661,25.7661,25.7226,25.7313,150110.0
2016-04-28 13:30:00,29.6,29.64,29.6,29.63,171310.0,25.7313,25.7661,25.7313,25.7574,171310.0
2016-04-28 14:00:00,29.63,29.64,29.6,29.6,196090.0,25.7574,25.7661,25.7313,25.7313,196090.0
2016-04-28 14:30:00,29.61,29.61,29.53,29.54,215685.0,25.74,25.74,25.6705,25.6792,215685.0
2016-04-28 15:00:00,29.53,29.53,29.32,29.32,377580.0,25.6705,25.6705,25.4879,25.4879,377580.0
2016-04-28 15:30:00,29.32,29.39,29.29,29.34,672605.0,25.4879,25.5488,25.4619,25.5053,672605.0
2016-04-29 09:30:00,29.22,29.31,29.11,29.11,234670.0,25.401,25.4792,25.3054,25.3054,234670.0
2016-04-29 10:00:00,29.12,29.21,29.06,29.17,223255.0,25.3141,25.3923,25.2619,25.3575,223255.0
2016-04-29 10:30:00,29.19,29.28,29.12,29.15,216460.0,25.3749,25.4532,25.3141,25.3402,216460.0
2016-04-29 11:00:00,29.15,29.17,29.07,29.07,127045.0,25.3402,25.3575,25.2706,25.2706,127045.0
2016-04-29 11:30:00,29.06,29.07,28.97,29.07,315850.0,25.2619,25.2706,25.1837,25.2706,315850.0
2016-04-29 12:00:00,29.06,29.1,29.01,29.09,97560.0,25.2619,25.2967,25.2185,25.288,97560.0
2016-04-29 12:30:00,29.08,29.12,29.05,29.06,147845.0,25.2793,25.3141,25.2532,25.2619,147845.0
2016-04-29 13:00:00,29.06,29.13,29.06,29.11,327715.0,25.2619,25.3228,25.2619,25.3054,327715.0
2016-04-29 13:30:00,29.11,29.11,29.02,29.03,204960.0,25.3054,25.3054,25.2271,25.2358,204960.0
2016-04-29 14:00:00,29.03,29.08,28.97,29.07,315855.0,25.2358,25.2793,25.1837,25.2706,315855.0
2016-04-29 14:30:00,29.06,29.07,29.01,29.03,318820.0,25.2619,25.2706,25.2185,25.2358,318820.0
2016-04-29 15:00:00,29.03,29.14,29.03,29.1,244680.0,25.2358,25.3315,25.2358,25.2967,244680.0
2016-04-29 15:30:00,29.11,29.22,29.11,29.18,740105.0,25.3054,25.401,25.3054,25.3662,740105.0
2016-05-02 09:30:00,29.26,29.28,29.14,29.19,208020.0,25.4358,25.4532,25.3315,25.3749,208020.0
2016-05-02 10:00:00,29.19,29.32,29.16,29.31,303590.0,25.3749,25.4879,25.3488,25.4792,303590.0
2016-05-02 10:30:00,29.3,29.31,29.21,29.24,432370.0,25.4705,25.4792,25.3923,25.4184,432370.0
2016-05-02 11:00:00,29.25,29.34,29.23,29.32,562520.0,25.4271,25.5053,25.4097,25.4879,562520.0
2016-05-02 11:30:00,29.32,29.36,29.27,29.28,421080.0,25.4879,25.5227,25.4445,25.4532,421080.0
2016-05-02 12:00:00,29.27,29.3,29.26,29.28,232145.0,25.4445,25.4705,25.4358,25.4532,232145.0
2016-05-02 12:30:00,29.28,29.32,29.28,29.31,251330.0,25.4532,25.4879,25.4532,25.4792,251330.0
2016-05-02 13:00:00,29.31,29.41,29.31,29.41,276840.0,25.4792,25.5662,25.4792,25.5662,276840.0
2016-05-02 13:30:00,29.4,29.42,29.37,29.39,331320.0,25.5575,25.5749,25.5314,25.5488,331320.0
2016-05-02 14:00:00,29.38,29.42,29.38,29.39,343255.0,25.5401,25.5749,25.5401,25.5488,343255.0
2016-05-02 14:30:00,29.39,29.4,29.35,29.37,282645.0,25.5488,25.5575,25.514,25.5314,282645.0
2016-05-02 15:00:00,29.37,29.41,29.37,29.4,377035.0,25.5314,25.5662,25.5314,25.5575,377035.0
2016-05-02 15:30:00,29.4,29.44,29.38,29.43,999980.0,25.5575,25.5923,25.5401,25.5836,999980.0
2016-05-03 09:30:00,29.23,29.23,29.04,29.05,396665.0,25.4097,25.4097,25.2445,25.2532,396665.0
2016-05-03 10:00:00,29.06,29.06,28.96,29.04,222435.0,25.2619,25.2619,25.175,25.2445,222435.0
2016-05-03 10:30:00,29.03,29.04,28.94,28.95,216545.0,25.2358,25.2445,25.1576,25.1663,216545.0
2016-05-03 11:00:00,28.95,28.96,28.88,28.88,277305.0,25.1663,25.175,25.1054,25.1054,277305.0
2016-05-03 11:30:00,28.88,29.01,28.86,29.0,229575.0,25.1054,25.2185,25.0881,25.2098,229575.0
2016-05-03 12:00:00,29.0,29.01,28.94,28.96,183930.0,25.2098,25.2185,25.1576,25.175,183930.0
2016-05-03 12:30:00,28.96,29.01,28.95,29.0,287600.0,25.175,25.2185,25.1663,25.2098,287600.0
2016-05-03 13:00:00,29.01,29.06,28.99,29.06,149990.0,25.2185,25.2619,25.2011,25.2619,149990.0
2016-05-03 13:30:00,29.08,29.12,29.06,29.06,168510.0,25.2793,25.3141,25.2619,25.2619,168510.0
2016-05-03 14:00:00,29.06,29.08,29.0,29.04,557410.0,25.2619,25.2793,25.2098,25.2445,557410.0
2016-05-03 14:30:00,29.04,29.08,29.03,29.05,185785.0,25.2445,25.2793,25.2358,25.2532,185785.0
2016-05-03 15:00:00,29.05,29.07,29.01,29.03,264735.0,25.2532,25.2706,25.2185,25.2358,264735.0
2016-05-03 15:30:00,29.04,29.07,29.0,29.03,536015.0,25.2445,25.2706,25.2098,25.2358,536015.0
2016-05-04 09:30:00,28.88,29.1,28.88,29.08,266545.0,25.1054,25.2967,25.1054,25.2793,266545.0
2016-05-04 10:00:00,29.09,29.13,29.04,29.04,352230.0,25.288,25.3228,25.2445,25.2445,352230.0
2016-05-04 10:30:00,29.03,29.04,28.92,28.94,328930.0,25.2358,25.2445,25.1402,25.1576,328930.0
2016-05-04 11:00:00,28.96,28.99,28.84,28.86,407010.0,25.175,25.2011,25.0707,25.0881,407010.0
2016-05-04 11:30:00,28.85,28.91,28.84,28.9,365455.0,25.0794,25.1315,25.0707,25.1228,365455.0
2016-05-04 12:00:00,28.9,28.93,28.89,28.89,154990.0,25.1228,25.1489,25.1141,25.1141,154990.0
2016-05-04 12:30:00,28.9,28.93,28.86,28.88,133540.0,25.1228,25.1489,25.0881,25.1054,133540.0
2016-05-04 13:00:00,28.86,28.92,28.85,28.92,148720.0,25.0881,25.1402,25.0794,25.1402,148720.0
2016-05-04 13:30:00,28.92,28.93,28.86,28.87,179105.0,25.1402,25.1489,25.0881,25.0967,179105.0
2016-05-04 14:00:00,28.87,28.92,28.82,28.92,206095.0,25.0967,25.1402,25.0533,25.1402,206095.0
2016-05-04 14:30:00,28.92,28.93,28.91,28.91,139525.0,25.1402,25.1489,25.1315,25.1315,139525.0
2016-05-04 15:00:00,28.91,28.95,28.88,28.93,301615.0,25.1315,25.1663,25.1054,25.1489,301615.0
2016-05-04 15:30:00,28.93,28.99,28.9,28.91,534675.0,25.1489,25.2011,25.1228,25.1315,534675.0
2016-05-05 09:30:00,29.01,29.06,28.9,29.04,226285.0,25.2185,25.2619,25.1228,25.2445,226285.0
2016-05-05 10:00:00,29.05,29.1,28.95,28.96,185085.0,25.2532,25.2967,25.1663,25.175,185085.0
2016-05-05 10:30:00,28.96,29.02,28.96,29.0,164770.0,25.175,25.2271,25.175,25.2098,164770.0
2016-05-05 11:00:00,29.01,29.03,28.91,28.94,178645.0,25.2185,25.2358,25.1315,25.1576,178645.0
2016-05-05 11:30:00,28.94,29.01,28.94,28.99,57615.0,25.1576,25.2185,25.1576,25.2011,57615.0
2016-05-05 12:00:00,28.99,29.0,28.95,28.96,75770.0,25.2011,25.2098,25.1663,25.175,75770.0
2016-05-05 12:30:00,28.95,28.98,28.93,28.97,122735.0,25.1663,25.1924,25.1489,25.1837,122735.0
2016-05-05 13:00:00,28.97,28.98,28.81,28.82,91620.0,25.1837,25.1924,25.0446,25.0533,91620.0
2016-05-05 13:30:00,28.82,28.88,28.82,28.87,134630.0,25.0533,25.1054,25.0533,25.0967,134630.0
2016-05-05 14:00:00,28.86,28.91,28.85,28.9,126660.0,25.0881,25.1315,25.0794,25.1228,126660.0
2016-05-05 14:30:00,28.9,28.94,28.88,28.88,160250.0,25.1228,25.1576,25.1054,25.1054,160250.0
2016-05-05 15:00:00,28.88,28.93,28.85,28.92,65505.0,25.1054,25.1489,25.0794,25.1402,65505.0
2016-05-05 15:30:00,28.93,28.93,28.86,28.88,188585.0,25.1489,25.1489,25.0881,25.1054,188585.0
2016-05-06 09:30:00,28.78,28.96,28.77,28.83,327560.0,25.0185,25.175,25.0098,25.062,327560.0
2016-05-06 10:00:00,28.83,28.89,28.73,28.79,232540.0,25.062,25.1141,24.975,25.0272,232540.0
2016-05-06 10:30:00,28.78,28.8,28.71,28.74,101645.0,25.0185,25.0359,24.9577,24.9837,101645.0
2016-05-06 11:00:00,28.76,28.87,28.76,28.87,107200.0,25.0011,25.0967,25.0011,25.0967,107200.0
2016-05-06 11:30:00,28.87,28.88,28.79,28.79,153770.0,25.0967,25.1054,25.0272,25.0272,153770.0
2016-05-06 12:00:00,28.79,28.84,28.79,28.81,87980.0,25.0272,25.0707,25.0272,25.0446,87980.0
2016-05-06 12:30:00,28.81,28.86,28.78,28.86,142660.0,25.0446,25.0881,25.0185,25.0881,142660.0
2016-05-06 13:00:00,28.86,28.91,28.86,28.89,78375.0,25.0881,25.1315,25.0881,25.1141,78375.0
2016-05-06 13:30:00,28.89,28.95,28.87,28.95,89905.0,25.1141,25.1663,25.0967,25.1663,89905.0
2016-05-06 14:00:00,28.94,29.01,28.94,28.99,133570.0,25.1576,25.2185,25.1576,25.2011,133570.0
2016-05-06 14:30:00,28.99,29.02,28.95,28.99,144145.0,25.2011,25.2271,25.1663,25.2011,144145.0
2016-05-06 15:00:00,28.98,29.02,28.97,28.99,158850.0,25.1924,25.2271,25.1837,25.2011,158850.0
2016-05-06 15:30:00,28.99,29.01,28.96,29.01,208135.0,25.2011,25.2185,25.175,25.2185,208135.0
2016-05-09 09:30:00,28.99,29.1,28.95,29.08,210455.0,25.2011,25.2967,25.1663,25.2793,210455.0
2016-05-09 10:00:00,29.09,29.09,28.97,28.99,168425.0,25.288,25.288,25.1837,25.2011,168425.0
2016-05-09 10:30:00,29.0,29.03,28.96,29.0,77475.0,25.2098,25.2358,25.175,25.2098,77475.0
2016-05-09 11:00:00,29.0,29.05,28.9,28.97,73635.0,25.2098,25.2532,25.1228,25.1837,73635.0
2016-05-09 11:30:00,28.96,29.03,28.93,29.0,91450.0,25.175,25.2358,25.1489,25.2098,91450.0
2016-05-09 12:00:00,29.0,29.05,28.96,29.05,120915.0,25.2098,25.2532,25.175,25.2532,120915.0
2016-05-09 12:30:00,29.04,29.05,29.02,29.05,107525.0,25.2445,25.2532,25.2271,25.2532,107525.0
2016-05-09 13:00:00,29.04,29.1,29.04,29.08,119085.0,25.2445,25.2967,25.2445,25.2793,119085.0
2016-05-09 13:30:00,29.08,29.09,29.04,29.06,117585.0,25.2793,25.288,25.2445,25.2619,117585.0
2016-05-09 14:00:00,29.06,29.07,29.03,29.06,176965.0,25.2619,25.2706,25.2358,25.2619,176965.0
2016-05-09 14:30:00,29.07,29.13,29.06,29.12,104150.0,25.2706,25.3228,25.2619,25.3141,104150.0
2016-05-09 15:00:00,29.12,29.12,29.08,29.08,90815.0,25.3141,25.3141,25.2793,25.2793,90815.0
2016-05-09 15:30:00,29.07,29.08,29.0,29.01,163170.0,25.2706,25.2793,25.2098,25.2185,163170.0
2016-05-10 09:30:00,29.13,29.22,29.08,29.16,301045.0,25.3228,25.401,25.2793,25.3488,301045.0
2016-05-10 10:00:00,29.16,29.17,29.09,29.17,215725.0,25.3488,25.3575,25.288,25.3575,215725.0
2016-05-10 10:30:00,29.17,29.24,29.16,29.2,163120.0,25.3575,25.4184,25.3488,25.3836,163120.0
2016-05-10 11:00:00,29.2,29.21,29.16,29.19,191620.0,25.3836,25.3923,25.3488,25.3749,191620.0
2016-05-10 11:30:00,29.19,29.22,29.16,29.21,97675.0,25.3749,25.401,25.3488,25.3923,97675.0
2016-05-10 12:00:00,29.22,29.32,29.22,29.31,415955.0,25.401,25.4879,25.401,25.4792,415955.0
2016-05-10 12:30:00,29.31,29.32,29.27,29.28,183635.0,25.4792,25.4879,25.4445,25.4532,183635.0
2016-05-10 13:00:00,29.29,29.3,29.26,29.28,160315.0,25.4619,25.4705,25.4358,25.4532,160315.0
2016-05-10 13:30:00,29.28,29.32,29.27,29.32,135585.0,25.4532,25.4879,25.4445,25.4879,135585.0
2016-05-10 14:00:00,29.32,29.32,29.29,29.31,140125.0,25.4879,25.4879,25.4619,25.4792,140125.0
2016-05-10 14:30:00,29.3,29.33,29.3,29.3,320470.0,25.4705,25.4966,25.4705,25.4705,320470.0
2016-05-10 15:00:00,29.3,29.33,29.29,29.31,221650.0,25.4705,25.4966,25.4619,25.4792,221650.0
2016-05-10 15:30:00,29.31,29.35,29.3,29.35,485385.0,25.4792,25.514,25.4705,25.514,485385.0
2016-05-11 09:30:00,29.27,29.29,29.17,29.18,247620.0,25.4445,25.4619,25.3575,25.3662,247620.0
2016-05-11 10:00:00,29.18,29.26,29.15,29.25,246215.0,25.3662,25.4358,25.3402,25.4271,246215.0
2016-05-11 10:30:00,29.26,29.34,29.26,29.29,181380.0,25.4358,25.5053,25.4358,25.4619,181380.0
2016-05-11 11:00:00,29.28,29.29,29.17,29.2,137640.0,25.4532,25.4619,25.3575,25.3836,137640.0
2016-05-11 11:30:00,29.2,29.23,29.17,29.19,67550.0,25.3836,25.4097,25.3575,25.3749,67550.0
2016-05-11 12:00:00,29.2,29.22,29.19,29.21,116910.0,25.3836,25.401,25.3749,25.3923,116910.0
2016-05-11 12:30:00,29.21,29.22,29.19,29.2,85060.0,25.3923,25.401,25.3749,25.3836,85060.0
2016-05-11 13:00:00,29.21,29.23,29.18,29.2,107285.0,25.3923,25.4097,25.3662,25.3836,107285.0
2016-05-11 13:30:00,29.22,29.22,29.17,29.17,160365.0,25.401,25.401,25.3575,25.3575,160365.0
2016-05-11 14:00:00,29.17,29.17,29.1,29.13,196270.0,25.3575,25.3575,25.2967,25.3228,196270.0
2016-05-11 14:30:00,29.13,29.14,29.07,29.08,175720.0,25.3228,25.3315,25.2706,25.2793,175720.0
2016-05-11 15:00:00,29.09,29.13,29.09,29.11,202020.0,25.288,25.3228,25.288,25.3054,202020.0
2016-05-11 15:30:00,29.11,29.13,29.05,29.07,562270.0,25.3054,25.3228,25.2532,25.2706,562270.0
2016-05-12 09:30:00,29.16,29.25,29.13,29.13,268930.0,25.3488,25.4271,25.3228,25.3228,268930.0
2016-05-12 10:00:00,29.12,29.17,29.07,29.1,123835.0,25.3141,25.3575,25.2706,25.2967,123835.0
2016-05-12 10:30:00,29.1,29.1,29.0,29.02,157660.0,25.2967,25.2967,25.2098,25.2271,157660.0
2016-05-12 11:00:00,29.02,29.02,28.9,28.92,303240.0,25.2271,25.2271,25.1228,25.1402,303240.0
2016-05-12 11:30:00,28.93,28.96,28.91,28.91,137220.0,25.1489,25.175,25.1315,25.1315,137220.0
2016-05-12 12:00:00,28.91,28.95,28.89,28.94,114840.0,25.1315,25.1663,25.1141,25.1576,114840.0
2016-05-12 12:30:00,28.94,28.95,28.89,28.95,151105.0,25.1576,25.1663,25.1141,25.1663,151105.0
2016-05-12 13:00:00,28.96,28.96,28.9,28.92,195835.0,25.175,25.175,25.1228,25.1402,195835.0
2016-05-12 13:30:00,28.93,28.97,28.87,28.97,118670.0,25.1489,25.1837,25.0967,25.1837,118670.0
2016-05-12 14:00:00,28.97,29.07,28.96,29.04,336365.0,25.1837,25.2706,25.175,25.2445,336365.0
2016-05-12 14:30:00,29.04,29.12,29.03,29.09,142835.0,25.2445,25.3141,25.2358,25.288,142835.0
2016-05-12 15:00:00,29.08,29.1,29.05,29.07,222120.0,25.2793,25.2967,25.2532,25.2706,222120.0
2016-05-12 15:30:00,29.07,29.08,29.02,29.05,572125.0,25.2706,25.2793,25.2271,25.2532,572125.0
2016-05-13 09:30:00,28.97,29.07,28.92,28.93,254575.0,25.1837,25.2706,25.1402,25.1489,254575.0
2016-05-13 10:00:00,28.93,28.97,28.85,28.93,289695.0,25.1489,25.1837,25.0794,25.1489,289695.0
2016-05-13 10:30:00,28.9,28.95,28.85,28.94,132895.0,25.1228,25.1663,25.0794,25.1576,132895.0
2016-05-13 11:00:00,28.97,29.05,28.96,29.04,144790.0,25.1837,25.2532,25.175,25.2445,144790.0
2016-05-13 11:30:00,29.04,29.05,28.96,28.96,73940.0,25.2445,25.2532,25.175,25.175,73940.0
2016-05-13 12:00:00,28.96,29.0,28.96,28.99,104935.0,25.175,25.2098,25.175,25.2011,104935.0
2016-05-13 12:30:00,28.99,29.0,28.89,28.89,133640.0,25.2011,25.2098,25.1141,25.1141,133640.0
2016-05-13 13:00:00,28.89,28.92,28.86,28.86,125910.0,25.1141,25.1402,25.0881,25.0881,125910.0
2016-05-13 13:30:00,28.85,28.86,28.75,28.78,156005.0,25.0794,25.0881,24.9924,25.0185,156005.0
2016-05-13 14:00:00,28.76,28.8,28.71,28.73,167440.0,25.0011,25.0359,24.9577,24.975,167440.0
2016-05-13 14:30:00,28.72,28.73,28.68,28.72,241455.0,24.9664,24.975,24.9316,24.9664,241455.0
2016-05-13 15:00:00,28.73,28.77,28.71,28.75,180685.0,24.975,25.0098,24.9577,24.9924,180685.0
2016-05-13 15:30:00,28.76,28.81,28.74,28.77,410750.0,25.0011,25.0446,24.9837,25.0098,410750.0
2016-05-16 09:30:00,28.83,29.03,28.83,28.94,484080.0,25.062,25.2358,25.062,25.1576,484080.0
2016-05-16 10:00:00,28.94,29.08,28.94,29.04,187150.0,25.1576,25.2793,25.1576,25.2445,187150.0
2016-05-16 10:30:00,29.05,29.09,29.0,29.06,105415.0,25.2532,25.288,25.2098,25.2619,105415.0
2016-05-16 11:00:00,29.06,29.11,29.03,29.09,181845.0,25.2619,25.3054,25.2358,25.288,181845.0
2016-05-16 11:30:00,29.09,29.14,29.08,29.14,272500.0,25.288,25.3315,25.2793,25.3315,272500.0
2016-05-16 12:00:00,29.14,29.14,29.05,29.06,185910.0,25.3315,25.3315,25.2532,25.2619,185910.0
2016-05-16 12:30:00,29.05,29.09,29.03,29.09,101100.0,25.2532,25.288,25.2358,25.288,101100.0
2016-05-16 13:00:00,29.09,29.11,29.07,29.09,160595.0,25.288,25.3054,25.2706,25.288,160595.0
2016-05-16 13:30:00,29.09,29.1,29.06,29.07,141400.0,25.288,25.2967,25.2619,25.2706,141400.0
2016-05-16 14:00:00,29.07,29.15,29.07,29.14,228830.0,25.2706,25.3402,25.2706,25.3315,228830.0
2016-05-16 14:30:00,29.14,29.15,29.13,29.13,215710.0,25.3315,25.3402,25.3228,25.3228,215710.0
2016-05-16 15:00:00,29.14,29.16,29.11,29.11,218745.0,25.3315,25.3488,25.3054,25.3054,218745.0
2016-05-16 15:30:00,29.11,29.11,29.06,29.07,1523615.0,25.3054,25.3054,25.2619,25.2706,1523615.0
2016-05-17 09:30:00,29.02,29.06,28.91,29.04,387475.0,25.2271,25.2619,25.1315,25.2445,387475.0
2016-05-17 10:00:00,29.04,29.06,28.91,29.03,329875.0,25.2445,25.2619,25.1315,25.2358,329875.0
2016-05-17 10:30:00,29.02,29.11,28.98,29.08,232320.0,25.2271,25.3054,25.1924,25.2793,232320.0
2016-05-17 11:00:00,29.09,29.12,29.05,29.06,132395.0,25.288,25.3141,25.2532,25.2619,132395.0
2016-05-17 11:30:00,29.06,29.11,29.06,29.08,108970.0,25.2619,25.3054,25.2619,25.2793,108970.0
2016-05-17 12:00:00,29.07,29.08,28.98,28.98,129285.0,25.2706,25.2793,25.1924,25.1924,129285.0
2016-05-17 12:30:00,28.98,28.99,28.91,28.92,195525.0,25.1924,25.2011,25.1315,25.1402,195525.0
2016-05-17 13:00:00,28.92,28.94,28.89,28.93,198980.0,25.1402,25.1576,25.1141,25.1489,198980.0
2016-05-17 13:30:00,28.93,28.96,28.83,28.83,248610.0,25.1489,25.175,25.062,25.062,248610.0
2016-05-17 14:00:00,28.83,28.84,28.64,28.7,612165.0,25.062,25.0707,24.8968,24.949,612165.0
2016-05-17 14:30:00,28.7,28.73,28.66,28.72,564160.0,24.949,24.975,24.9142,24.9664,564160.0
2016-05-17 15:00:00,28.72,28.77,28.66,28.68,497375.0,24.9664,25.0098,24.9142,24.9316,497375.0
2016-05-17 15:30:00,28.68,28.77,28.68,28.74,614750.0,24.9316,25.0098,24.9316,24.9837,614750.0
2016-05-18 09:30:00,28.68,28.77,28.61,28.77,533370.0,24.9316,25.0098,24.8707,25.0098,533370.0
2016-05-18 10:00:00,28.77,28.92,28.75,28.91,352100.0,25.0098,25.1402,24.9924,25.1315,352100.0
2016-05-18 10:30:00,28.9,28.9,28.76,28.76,337185.0,25.1228,25.1228,25.0011,25.0011,337185.0
2016-05-18 11:00:00,28.77,28.84,28.75,28.83,248910.0,25.0098,25.0707,24.9924,25.062,248910.0
2016-05-18 11:30:00,28.83,28.89,28.81,28.83,321360.0,25.062,25.1141,25.0446,25.062,321360.0
2016-05-18 12:00:00,28.83,28.85,28.79,28.8,898365.0,25.062,25.0794,25.0272,25.0359,898365.0
2016-05-18 12:30:00,28.8,28.9,28.8,28.9,299690.0,25.0359,25.1228,25.0359,25.1228,299690.0
2016-05-18 13:00:00,28.91,28.95,28.88,28.93,297380.0,25.1315,25.1663,25.1054,25.1489,297380.0
2016-05-18 13:30:00,28.94,28.98,28.91,28.91,281900.0,25.1576,25.1924,25.1315,25.1315,281900.0
2016-05-18 14:00:00,28.91,28.91,28.59,28.6,580955.0,25.1315,25.1315,24.8533,24.862,580955.0
2016-05-18 14:30:00,28.59,28.73,28.53,28.69,892480.0,24.8533,24.975,24.8012,24.9403,892480.0
2016-05-18 15:00:00,28.7,28.76,28.59,28.59,585080.0,24.949,25.0011,24.8533,24.8533,585080.0
2016-05-18 15:30:00,28.6,28.7,28.59,28.69,626215.0,24.862,24.949,24.8533,24.9403,626215.0
2016-05-19 09:30:00,28.51,28.72,28.46,28.46,452080.0,24.7838,24.9664,24.7403,24.7403,452080.0
2016-05-19 10:00:00,28.45,28.51,28.37,28.45,506305.0,24.7316,24.7838,24.6621,24.7316,506305.0
2016-05-19 10:30:00,28.44,28.52,28.41,28.42,367890.0,24.7229,24.7925,24.6969,24.7056,367890.0
2016-05-19 11:00:00,28.42,28.45,28.36,28.42,547155.0,24.7056,24.7316,24.6534,24.7056,547155.0
2016-05-19 11:30:00,28.41,28.43,28.36,28.42,406735.0,24.6969,24.7143,24.6534,24.7056,406735.0
2016-05-19 12:00:00,28.41,28.51,28.41,28.47,359270.0,24.6969,24.7838,24.6969,24.749,359270.0
2016-05-19 12:30:00,28.47,28.49,28.43,28.43,217600.0,24.749,24.7664,24.7143,24.7143,217600.0
2016-05-19 13:00:00,28.42,28.5,28.42,28.48,162200.0,24.7056,24.7751,24.7056,24.7577,162200.0
2016-05-19 13:30:00,28.49,28.56,28.49,28.52,504925.0,24.7664,24.8273,24.7664,24.7925,504925.0
2016-05-19 14:00:00,28.52,28.61,28.52,28.6,458430.0,24.7925,24.8707,24.7925,24.862,458430.0
2016-05-19 14:30:00,28.6,28.6,28.51,28.51,268070.0,24.862,24.862,24.7838,24.7838,268070.0
2016-05-19 15:00:00,28.51,28.63,28.51,28.6,385620.0,24.7838,24.8881,24.7838,24.862,385620.0
2016-05-19 15:30:00,28.6,28.63,28.58,28.59,438490.0,24.862,24.8881,24.8447,24.8533,438490.0
2016-05-20 09:30:00,28.71,28.86,28.71,28.85,272440.0,24.9577,25.0881,24.9577,25.0794,272440.0
2016-05-20 10:00:00,28.88,28.98,28.86,28.89,402800.0,25.1054,25.1924,25.0881,25.1141,402800.0
2016-05-20 10:30:00,28.9,28.95,28.89,28.9,141420.0,25.1228,25.1663,25.1141,25.1228,141420.0
2016-05-20 11:00:00,28.91,28.99,28.91,28.99,184485.0,25.1315,25.2011,25.1315,25.2011,184485.0
2016-05-20 11:30:00,28.99,29.02,28.96,28.96,138925.0,25.2011,25.2271,25.175,25.175,138925.0
2016-05-20 12:00:00,28.97,28.98,28.94,28.97,95665.0,25.1837,25.1924,25.1576,25.1837,95665.0
2016-05-20 12:30:00,28.97,28.99,28.96,28.98,117360.0,25.1837,25.2011,25.175,25.1924,117360.0
2016-05-20 13:00:00,28.98,28.99,28.94,28.95,195545.0,25.1924,25.2011,25.1576,25.1663,195545.0
2016-05-20 13:30:00,28.95,28.95,28.87,28.89,156200.0,25.1663,25.1663,25.0967,25.1141,156200.0
2016-05-20 14:00:00,28.89,28.96,28.89,28.95,278520.0,25.1141,25.175,25.1141,25.1663,278520.0
2016-05-20 14:30:00,28.96,28.96,28.92,28.93,284825.0,25.175,25.175,25.1402,25.1489,284825.0
2016-05-20 15:00:00,28.93,28.93,28.86,28.91,430960.0,25.1489,25.1489,25.0881,25.1315,430960.0
2016-05-20 15:30:00,28.91,28.98,28.91,28.98,807790.0,25.1315,25.1924,25.1315,25.1924,807790.0
2016-05-23 09:30:00,28.96,29.01,28.91,28.96,381500.0,25.175,25.2185,25.1315,25.175,381500.0
2016-05-23 10:00:00,28.96,29.04,28.96,28.99,155930.0,25.175,25.2445,25.175,25.2011,155930.0
2016-05-23 10:30:00,28.99,29.02,28.94,28.97,150030.0,25.2011,25.2271,25.1576,25.1837,150030.0
2016-05-23 11:00:00,28.97,29.02,28.96,28.98,123765.0,25.1837,25.2271,25.175,25.1924,123765.0
2016-05-23 11:30:00,28.99,28.99,28.87,28.88,160310.0,25.2011,25.2011,25.0967,25.1054,160310.0
2016-05-23 12:00:00,28.88,28.94,28.88,28.94,58480.0,25.1054,25.1576,25.1054,25.1576,58480.0
2016-05-23 12:30:00,28.94,28.97,28.93,28.96,88655.0,25.1576,25.1837,25.1489,25.175,88655.0
2016-05-23 13:00:00,28.97,29.0,28.97,28.99,130920.0,25.1837,25.2098,25.1837,25.2011,130920.0
2016-05-23 13:30:00,28.98,28.99,28.95,28.97,114495.0,25.1924,25.2011,25.1663,25.1837,114495.0
2016-05-23 14:00:00,28.97,29.01,28.97,29.0,148355.0,25.1837,25.2185,25.1837,25.2098,148355.0
2016-05-23 14:30:00,29.0,29.0,28.95,28.96,129790.0,25.2098,25.2098,25.1663,25.175,129790.0
2016-05-23 15:00:00,28.96,28.97,28.93,28.95,210400.0,25.175,25.1837,25.1489,25.1663,210400.0
2016-05-23 15:30:00,28.95,28.96,28.89,28.92,969060.0,25.1663,25.175,25.1141,25.1402,969060.0
2016-05-24 09:30:00,29.08,29.22,29.07,29.2,418750.0,25.2793,25.401,25.2706,25.3836,418750.0
2016-05-24 10:00:00,29.2,29.29,29.19,29.28,433825.0,25.3836,25.4619,25.3749,25.4532,433825.0
2016-05-24 10:30:00,29.28,29.35,29.28,29.35,464140.0,25.4532,25.514,25.4532,25.514,464140.0
2016-05-24 11:00:00,29.35,29.37,29.31,29.31,216540.0,25.514,25.5314,25.4792,25.4792,216540.0
2016-05-24 11:30:00,29.32,29.36,29.3,29.34,275600.0,25.4879,25.5227,25.4705,25.5053,275600.0
2016-05-24 12:00:00,29.35,29.36,29.32,29.32,354460.0,25.514,25.5227,25.4879,25.4879,354460.0
2016-05-24 12:30:00,29.32,29.38,29.32,29.38,167330.0,25.4879,25.5401,25.4879,25.5401,167330.0
2016-05-24 13:00:00,29.37,29.39,29.35,29.36,261595.0,25.5314,25.5488,25.514,25.5227,261595.0
2016-05-24 13:30:00,29.36,29.37,29.31,29.34,198230.0,25.5227,25.5314,25.4792,25.5053,198230.0
2016-05-24 14:00:00,29.34,29.36,29.32,29.34,228060.0,25.5053,25.5227,25.4879,25.5053,228060.0
2016-05-24 14:30:00,29.35,29.38,29.34,29.37,341470.0,25.514,25.5401,25.5053,25.5314,341470.0
2016-05-24 15:00:00,29.37,29.45,29.37,29.43,646095.0,25.5314,25.6009,25.5314,25.5836,646095.0
2016-05-24 15:30:00,29.44,29.44,29.4,29.4,357830.0,25.5923,25.5923,25.5575,25.5575,357830.0
2016-05-25 09:30:00,29.51,29.56,29.5,29.55,253410.0,25.6531,25.6966,25.6444,25.6879,253410.0
2016-05-25 10:00:00,29.56,29.63,29.55,29.59,563865.0,25.6966,25.7574,25.6879,25.7226,563865.0
2016-05-25 10:30:00,29.59,29.64,29.58,29.61,853355.0,25.7226,25.7661,25.714,25.74,853355.0
2016-05-25 11:00:00,29.61,29.63,29.54,29.55,432840.0,25.74,25.7574,25.6792,25.6879,432840.0
2016-05-25 11:30:00,29.55,29.58,29.54,29.57,275590.0,25.6879,25.714,25.6792,25.7053,275590.0
2016-05-25 12:00:00,29.58,29.59,29.54,29.54,179070.0,25.714,25.7226,25.6792,25.6792,179070.0
2016-05-25 12:30:00,29.54,29.57,29.53,29.56,120580.0,25.6792,25.7053,25.6705,25.6966,120580.0
2016-05-25 13:00:00,29.57,29.63,29.57,29.62,204785.0,25.7053,25.7574,25.7053,25.7487,204785.0
2016-05-25 13:30:00,29.62,29.63,29.6,29.62,208290.0,25.7487,25.7574,25.7313,25.7487,208290.0
2016-05-25 14:00:00,29.63,29.63,29.59,29.61,212660.0,25.7574,25.7574,25.7226,25.74,212660.0
2016-05-25 14:30:00,29.61,29.63,29.58,29.58,353230.0,25.74,25.7574,25.714,25.714,353230.0
2016-05-25 15:00:00,29.58,29.64,29.57,29.64,388430.0,25.714,25.7661,25.7053,25.7661,388430.0
2016-05-25 15:30:00,29.65,29.65,29.6,29.6,439575.0,25.7748,25.7748,25.7313,25.7313,439575.0
2016-05-26 09:30:00,29.64,29.71,29.59,29.59,410495.0,25.7661,25.827,25.7226,25.7226,410495.0
2016-05-26 10:00:00,29.6,29.7,29.6,29.66,829185.0,25.7313,25.8183,25.7313,25.7835,829185.0
2016-05-26 10:30:00,29.67,29.7,29.59,29.59,364925.0,25.7922,25.8183,25.7226,25.7226,364925.0
2016-05-26 11:00:00,29.58,29.6,29.56,29.59,241415.0,25.714,25.7313,25.6966,25.7226,241415.0
2016-05-26 11:30:00,29.59,29.61,29.56,29.6,369465.0,25.7226,25.74,25.6966,25.7313,369465.0
2016-05-26 12:00:00,29.59,29.63,29.58,29.59,180425.0,25.7226,25.7574,25.714,25.7226,180425.0
2016-05-26 12:30:00,29.59,29.6,29.56,29.56,166855.0,25.7226,25.7313,25.6966,25.6966,166855.0
2016-05-26 13:00:00,29.57,29.6,29.56,29.59,171530.0,25.7053,25.7313,25.6966,25.7226,171530.0
2016-05-26 13:30:00,29.59,29.62,29.58,29.59,117340.0,25.7226,25.7487,25.714,25.7226,117340.0
2016-05-26 14:00:00,29.59,29.62,29.59,29.62,286720.0,25.7226,25.7487,25.7226,25.7487,286720.0
2016-05-26 14:30:00,29.62,29.63,29.61,29.62,249010.0,25.7487,25.7574,25.74,25.7487,249010.0
2016-05-26 15:00:00,29.62,29.65,29.61,29.64,324520.0,25.7487,25.7748,25.74,25.7661,324520.0
2016-05-26 15:30:00,29.65,29.65,29.6,29.6,394570.0,25.7748,25.7748,25.7313,25.7313,394570.0
2016-05-27 09:30:00,29.63,29.73,29.61,29.7,309775.0,25.7574,25.8443,25.74,25.8183,309775.0
2016-05-27 10:00:00,29.7,29.79,29.69,29.76,183600.0,25.8183,25.8965,25.8096,25.8704,183600.0
2016-05-27 10:30:00,29.77,29.79,29.72,29.72,305460.0,25.8791,25.8965,25.8357,25.8357,305460.0
2016-05-27 11:00:00,29.72,29.74,29.69,29.74,190730.0,25.8357,25.853,25.8096,25.853,190730.0
2016-05-27 11:30:00,29.75,29.78,29.74,29.77,125315.0,25.8617,25.8878,25.853,25.8791,125315.0
2016-05-27 12:00:00,29.77,29.8,29.77,29.78,171975.0,25.8791,25.9052,25.8791,25.8878,171975.0
2016-05-27 12:30:00,29.79,29.8,29.78,29.8,198055.0,25.8965,25.9052,25.8878,25.9052,198055.0
2016-05-27 13:00:00,29.8,29.8,29.75,29.75,136890.0,25.9052,25.9052,25.8617,25.8617,136890.0
2016-05-27 13:30:00,29.76,29.77,29.71,29.75,166535.0,25.8704,25.8791,25.827,25.8617,166535.0
2016-05-27 14:00:00,29.73,29.8,29.71,29.78,236155.0,25.8443,25.9052,25.827,25.8878,236155.0
2016-05-27 14:30:00,29.78,29.79,29.76,29.78,443790.0,25.8878,25.8965,25.8704,25.8878,443790.0
2016-05-27 15:00:00,29.78,29.8,29.77,29.79,397770.0,25.8878,25.9052,25.8791,25.8965,397770.0
2016-05-27 15:30:00,29.79,29.85,29.79,29.85,755315.0,25.8965,25.9487,25.8965,25.9487,755315.0
2016-05-31 09:30:00,29.91,29.94,29.87,29.88,509665.0,26.0008,26.0269,25.9661,25.9747,509665.0
2016-05-31 10:00:00,29.88,29.97,29.88,29.96,522410.0,25.9747,26.053,25.9747,26.0443,522410.0
2016-05-31 10:30:00,29.96,29.98,29.88,29.94,255365.0,26.0443,26.0617,25.9747,26.0269,255365.0
2016-05-31 11:00:00,29.94,29.94,29.86,29.91,574690.0,26.0269,26.0269,25.9574,26.0008,574690.0
2016-05-31 11:30:00,29.91,29.92,29.86,29.86,303965.0,26.0008,26.0095,25.9574,25.9574,303965.0
2016-05-31 12:00:00,29.86,29.87,29.82,29.86,121030.0,25.9574,25.9661,25.9226,25.9574,121030.0
2016-05-31 12:30:00,29.87,29.89,29.85,29.86,236040.0,25.9661,25.9834,25.9487,25.9574,236040.0
2016-05-31 13:00:00,29.86,29.94,29.85,29.92,347125.0,25.9574,26.0269,25.9487,26.0095,347125.0
2016-05-31 13:30:00,29.92,29.93,29.87,29.88,260385.0,26.0095,26.0182,25.9661,25.9747,260385.0
2016-05-31 14:00:00,29.88,29.88,29.79,29.81,225275.0,25.9747,25.9747,25.8965,25.9139,225275.0
2016-05-31 14:30:00,29.82,29.82,29.77,29.78,436855.0,25.9226,25.9226,25.8791,25.8878,436855.0
2016-05-31 15:00:00,29.78,29.82,29.76,29.82,272355.0,25.8878,25.9226,25.8704,25.9226,272355.0
2016-05-31 15:30:00,29.82,29.9,29.82,29.85,937230.0,25.9226,25.9921,25.9226,25.9487,937230.0
2016-06-01 09:30:00,29.72,29.72,29.65,29.72,518525.0,25.8357,25.8357,25.7748,25.8357,518525.0
2016-06-01 10:00:00,29.72,29.78,29.69,29.72,535110.0,25.8357,25.8878,25.8096,25.8357,535110.0
2016-06-01 10:30:00,29.72,29.78,29.72,29.77,414605.0,25.8357,25.8878,25.8357,25.8791,414605.0
2016-06-01 11:00:00,29.77,29.88,29.77,29.83,301565.0,25.8791,25.9747,25.8791,25.9313,301565.0
2016-06-01 11:30:00,29.83,29.84,29.8,29.84,225215.0,25.9313,25.94,25.9052,25.94,225215.0
2016-06-01 12:00:00,29.84,29.89,29.84,29.88,286725.0,25.94,25.9834,25.94,25.9747,286725.0
2016-06-01 12:30:00,29.88,29.9,29.85,29.9,208385.0,25.9747,25.9921,25.9487,25.9921,208385.0
2016-06-01 13:00:00,29.89,29.91,29.86,29.87,211855.0,25.9834,26.0008,25.9574,25.9661,211855.0
2016-06-01 13:30:00,29.87,29.88,29.84,29.87,235360.0,25.9661,25.9747,25.94,25.9661,235360.0
2016-06-01 14:00:00,29.87,29.92,29.84,29.91,302280.0,25.9661,26.0095,25.94,26.0008,302280.0
2016-06-01 14:30:00,29.91,29.94,29.88,29.94,348095.0,26.0008,26.0269,25.9747,26.0269,348095.0
2016-06-01 15:00:00,29.94,29.99,29.93,29.97,320805.0,26.0269,26.0704,26.0182,26.053,320805.0
2016-06-01 15:30:00,29.97,29.98,29.94,29.97,588265.0,26.053,26.0617,26.0269,26.053,588265.0
2016-06-02 09:30:00,29.91,29.96,29.83,29.87,560915.0,26.0008,26.0443,25.9313,25.9661,560915.0
2016-06-02 10:00:00,29.87,29.96,29.87,29.87,296835.0,25.9661,26.0443,25.9661,25.9661,296835.0
2016-06-02 10:30:00,29.87,29.92,29.87,29.9,308220.0,25.9661,26.0095,25.9661,25.9921,308220.0
2016-06-02 11:00:00,29.91,29.94,29.9,29.92,268130.0,26.0008,26.0269,25.9921,26.0095,268130.0
2016-06-02 11:30:00,29.92,29.97,29.91,29.96,209075.0,26.0095,26.053,26.0008,26.0443,209075.0
2016-06-02 12:00:00,29.95,29.96,29.93,29.93,125110.0,26.0356,26.0443,26.0182,26.0182,125110.0
2016-06-02 12:30:00,29.93,29.98,29.93,29.97,245135.0,26.0182,26.0617,26.0182,26.053,245135.0
2016-06-02 13:00:00,29.98,29.99,29.97,29.97,162905.0,26.0617,26.0704,26.053,26.053,162905.0
2016-06-02 13:30:00,29.97,30.04,29.97,30.04,262205.0,26.053,26.1138,26.053,26.1138,262205.0
2016-06-02 14:00:00,30.04,30.06,30.04,30.05,671685.0,26.1138,26.1312,26.1138,26.1225,671685.0
2016-06-02 14:30:00,30.05,30.07,30.04,30.06,392165.0,26.1225,26.1399,26.1138,26.1312,392165.0
2016-06-02 15:00:00,30.06,30.09,30.05,30.09,336980.0,26.1312,26.1573,26.1225,26.1573,336980.0
2016-06-02 15:30:00,30.09,30.15,30.08,30.15,354235.0,26.1573,26.2095,26.1486,26.2095,354235.0
2016-06-03 09:30:00,30.11,30.12,29.9,29.94,452965.0,26.1747,26.1834,25.9921,26.0269,452965.0
2016-06-03 10:00:00,29.93,29.93,29.81,29.86,524645.0,26.0182,26.0182,25.9139,25.9574,524645.0
2016-06-03 10:30:00,29.84,29.94,29.84,29.93,417680.0,25.94,26.0269,25.94,26.0182,417680.0
2016-06-03 11:00:00,29.93,29.94,29.84,29.84,308675.0,26.0182,26.0269,25.94,25.94,308675.0
2016-06-03 11:30:00,29.86,30.0,29.86,29.98,260250.0,25.9574,26.0791,25.9574,26.0617,260250.0
2016-06-03 12:00:00,29.99,29.99,29.94,29.97,330485.0,26.0704,26.0704,26.0269,26.053,330485.0
2016-06-03 12:30:00,29.96,29.98,29.91,29.92,202080.0,26.0443,26.0617,26.0008,26.0095,202080.0
2016-06-03 13:00:00,29.92,29.96,29.91,29.94,577515.0,26.0095,26.0443,26.0008,26.0269,577515.0
2016-06-03 13:30:00,29.94,29.99,29.92,29.98,206335.0,26.0269,26.0704,26.0095,26.0617,206335.0
2016-06-03 14:00:00,29.98,30.01,29.95,30.0,228665.0,26.0617,26.0878,26.0356,26.0791,228665.0
2016-06-03 14:30:00,30.0,30.07,30.0,30.04,348935.0,26.0791,26.1399,26.0791,26.1138,348935.0
2016-06-03 15:00:00,30.04,30.04,30.01,30.03,479185.0,26.1138,26.1138,26.0878,26.1051,479185.0
2016-06-03 15:30:00,30.04,30.04,30.0,30.01,653305.0,26.1138,26.1138,26.0791,26.0878,653305.0
2016-06-06 09:30:00,30.06,30.19,30.05,30.17,312735.0,26.1312,26.2442,26.1225,26.2268,312735.0
2016-06-06 10:00:00,30.18,30.2,30.14,30.14,117880.0,26.2355,26.2529,26.2008,26.2008,117880.0
2016-06-06 10:30:00,30.15,30.21,30.15,30.18,131170.0,26.2095,26.2616,26.2095,26.2355,131170.0
2016-06-06 11:00:00,30.18,30.18,30.14,30.14,151185.0,26.2355,26.2355,26.2008,26.2008,151185.0
2016-06-06 11:30:00,30.14,30.21,30.14,30.18,263670.0,26.2008,26.2616,26.2008,26.2355,263670.0
2016-06-06 12:00:00,30.18,30.18,30.15,30.16,315790.0,26.2355,26.2355,26.2095,26.2181,315790.0
2016-06-06 12:30:00,30.16,30.2,30.11,30.16,238220.0,26.2181,26.2529,26.1747,26.2181,238220.0
2016-06-06 13:00:00,30.15,30.23,30.15,30.22,173280.0,26.2095,26.279,26.2095,26.2703,173280.0
2016-06-06 13:30:00,30.22,30.27,30.21,30.26,104480.0,26.2703,26.3138,26.2616,26.3051,104480.0
2016-06-06 14:00:00,30.26,30.31,30.24,30.3,184500.0,26.3051,26.3485,26.2877,26.3399,184500.0
2016-06-06 14:30:00,30.3,30.32,30.29,30.3,226890.0,26.3399,26.3572,26.3312,26.3399,226890.0
2016-06-06 15:00:00,30.3,30.31,30.29,30.29,484590.0,26.3399,26.3485,26.3312,26.3312,484590.0
2016-06-06 15:30:00,30.29,30.3,30.25,30.26,386135.0,26.3312,26.3399,26.2964,26.3051,386135.0
2016-06-07 09:30:00,30.29,30.32,30.25,30.28,349815.0,26.3312,26.3572,26.2964,26.3225,349815.0
2016-06-07 10:00:00,30.27,30.32,30.25,30.31,122665.0,26.3138,26.3572,26.2964,26.3485,122665.0
2016-06-07 10:30:00,30.32,30.35,30.31,30.33,160130.0,26.3572,26.3833,26.3485,26.3659,160130.0
2016-06-07 11:00:00,30.33,30.35,30.31,30.35,148845.0,26.3659,26.3833,26.3485,26.3833,148845.0
2016-06-07 11:30:00,30.35,30.38,30.34,30.37,115610.0,26.3833,26.4094,26.3746,26.4007,115610.0
2016-06-07 12:00:00,30.37,30.39,30.37,30.38,159035.0,26.4007,26.4181,26.4007,26.4094,159035.0
2016-06-07 12:30:00,30.38,30.41,30.38,30.41,118260.0,26.4094,26.4355,26.4094,26.4355,118260.0
2016-06-07 13:00:00,30.41,30.45,30.41,30.44,256135.0,26.4355,26.4702,26.4355,26.4616,256135.0
2016-06-07 13:30:00,30.45,30.45,30.42,30.42,282690.0,26.4702,26.4702,26.4442,26.4442,282690.0
2016-06-07 14:00:00,30.42,30.46,30.42,30.45,177760.0,26.4442,26.4789,26.4442,26.4702,177760.0
2016-06-07 14:30:00,30.45,30.45,30.43,30.43,190040.0,26.4702,26.4702,26.4529,26.4529,190040.0
2016-06-07 15:00:00,30.42,30.43,30.39,30.41,146180.0,26.4442,26.4529,26.4181,26.4355,146180.0
2016-06-07 15:30:00,30.41,30.41,30.36,30.37,415265.0,26.4355,26.4355,26.392,26.4007,415265.0
2016-06-08 09:30:00,30.4,30.49,30.4,30.49,254665.0,26.4268,26.505,26.4268,26.505,254665.0
2016-06-08 10:00:00,30.48,30.49,30.42,30.46,222305.0,26.4963,26.505,26.4442,26.4789,222305.0
2016-06-08 10:30:00,30.43,30.5,30.43,30.46,227425.0,26.4529,26.5137,26.4529,26.4789,227425.0
2016-06-08 11:00:00,30.47,30.47,30.41,30.44,226995.0,26.4876,26.4876,26.4355,26.4616,226995.0
2016-06-08 11:30:00,30.44,30.51,30.44,30.49,269055.0,26.4616,26.5224,26.4616,26.505,269055.0
2016-06-08 12:00:00,30.49,30.52,30.48,30.5,248095.0,26.505,26.5311,26.4963,26.5137,248095.0
2016-06-08 12:30:00,30.5,30.52,30.48,30.52,77565.0,26.5137,26.5311,26.4963,26.5311,77565.0
2016-06-08 13:00:00,30.51,30.53,30.49,30.5,78560.0,26.5224,26.5398,26.505,26.5137,78560.0
2016-06-08 13:30:00,30.5,30.5,30.49,30.5,77245.0,26.5137,26.5137,26.505,26.5137,77245.0
2016-06-08 14:00:00,30.5,30.52,30.48,30.52,555685.0,26.5137,26.5311,26.4963,26.5311,555685.0
2016-06-08 14:30:00,30.52,30.55,30.52,30.54,177665.0,26.5311,26.5572,26.5311,26.5485,177665.0
2016-06-08 15:00:00,30.54,30.55,30.52,30.53,154910.0,26.5485,26.5572,26.5311,26.5398,154910.0
2016-06-08 15:30:00,30.53,30.54,30.5,30.5,377380.0,26.5398,26.5485,26.5137,26.5137,377380.0
2016-06-09 09:30:00,30.39,30.4,30.29,30.37,325185.0,26.4181,26.4268,26.3312,26.4007,325185.0
2016-06-09 10:00:00,30.37,30.37,30.3,30.32,261365.0,26.4007,26.4007,26.3399,26.3572,261365.0
2016-06-09 10:30:00,30.33,30.37,30.3,30.33,115340.0,26.3659,26.4007,26.3399,26.3659,115340.0
2016-06-09 11:00:00,30.34,30.4,30.34,30.36,157035.0,26.3746,26.4268,26.3746,26.392,157035.0
2016-06-09 11:30:00,30.35,30.37,30.34,30.34,86510.0,26.3833,26.4007,26.3746,26.3746,86510.0
2016-06-09 12:00:00,30.33,30.36,30.32,30.36,147950.0,26.3659,26.392,26.3572,26.392,147950.0
2016-06-09 12:30:00,30.36,30.4,30.35,30.39,92300.0,26.392,26.4268,26.3833,26.4181,92300.0
2016-06-09 13:00:00,30.39,30.43,30.37,30.42,106010.0,26.4181,26.4529,26.4007,26.4442,106010.0
2016-06-09 13:30:00,30.42,30.44,30.35,30.39,182930.0,26.4442,26.4616,26.3833,26.4181,182930.0
2016-06-09 14:00:00,30.39,30.41,30.37,30.38,161715.0,26.4181,26.4355,26.4007,26.4094,161715.0
2016-06-09 14:30:00,30.39,30.45,30.39,30.43,176755.0,26.4181,26.4702,26.4181,26.4529,176755.0
2016-06-09 15:00:00,30.42,30.45,30.42,30.43,455735.0,26.4442,26.4702,26.4442,26.4529,455735.0
2016-06-09 15:30:00,30.43,30.47,30.42,30.43,402265.0,26.4529,26.4876,26.4442,26.4529,402265.0
2016-06-10 09:30:00,30.16,30.19,30.03,30.08,776035.0,26.2181,26.2442,26.1051,26.1486,776035.0
2016-06-10 10:00:00,30.08,30.13,30.02,30.11,445370.0,26.1486,26.1921,26.0964,26.1747,445370.0
2016-06-10 10:30:00,30.12,30.15,30.1,30.13,257170.0,26.1834,26.2095,26.166,26.1921,257170.0
2016-06-10 11:00:00,30.12,30.2,30.12,30.16,294770.0,26.1834,26.2529,26.1834,26.2181,294770.0
2016-06-10 11:30:00,30.16,30.17,30.1,30.12,255065.0,26.2181,26.2268,26.166,26.1834,255065.0
2016-06-10 12:00:00,30.12,30.14,30.04,30.05,189435.0,26.1834,26.2008,26.1138,26.1225,189435.0
2016-06-10 12:30:00,30.05,30.08,30.03,30.06,205455.0,26.1225,26.1486,26.1051,26.1312,205455.0
2016-06-10 13:00:00,30.06,30.08,30.05,30.07,270600.0,26.1312,26.1486,26.1225,26.1399,270600.0
2016-06-10 13:30:00,30.06,30.07,29.97,29.98,245970.0,26.1312,26.1399,26.053,26.0617,245970.0
2016-06-10 14:00:00,29.97,29.98,29.94,29.97,224800.0,26.053,26.0617,26.0269,26.053,224800.0
2016-06-10 14:30:00,29.96,30.0,29.94,29.95,158730.0,26.0443,26.0791,26.0269,26.0356,158730.0
2016-06-10 15:00:00,29.95,29.98,29.92,29.98,244415.0,26.0356,26.0617,26.0095,26.0617,244415.0
2016-06-10 15:30:00,29.98,30.03,29.97,29.99,734355.0,26.0617,26.1051,26.053,26.0704,734355.0
2016-06-13 09:30:00,29.91,29.99,29.86,29.94,649700.0,26.0008,26.0704,25.9574,26.0269,649700.0
2016-06-13 10:00:00,29.94,30.0,29.93,30.0,268405.0,26.0269,26.0791,26.0182,26.0791,268405.0
2016-06-13 10:30:00,29.99,30.03,29.91,29.92,244275.0,26.0704,26.1051,26.0008,26.0095,244275.0
2016-06-13 11:00:00,29.92,29.92,29.86,29.88,373735.0,26.0095,26.0095,25.9574,25.9747,373735.0
2016-06-13 11:30:00,29.88,29.89,29.8,29.81,276325.0,25.9747,25.9834,25.9052,25.9139,276325.0
2016-06-13 12:00:00,29.8,29.89,29.8,29.87,206965.0,25.9052,25.9834,25.9052,25.9661,206965.0
2016-06-13 12:30:00,29.87,29.91,29.86,29.9,127880.0,25.9661,26.0008,25.9574,25.9921,127880.0
2016-06-13 13:00:00,29.9,29.91,29.85,29.87,134475.0,25.9921,26.0008,25.9487,25.9661,134475.0
2016-06-13 13:30:00,29.87,29.87,29.77,29.79,207825.0,25.9661,25.9661,25.8791,25.8965,207825.0
2016-06-13 14:00:00,29.79,29.8,29.74,29.76,377230.0,25.8965,25.9052,25.853,25.8704,377230.0
2016-06-13 14:30:00,29.76,29.83,29.75,29.77,315115.0,25.8704,25.9313,25.8617,25.8791,315115.0
2016-06-13 15:00:00,29.77,29.78,29.71,29.71,285390.0,25.8791,25.8878,25.827,25.827,285390.0
2016-06-13 15:30:00,29.72,29.73,29.64,29.67,990560.0,25.8357,25.8443,25.7661,25.7922,990560.0
2016-06-14 09:30:00,29.58,29.71,29.57,29.67,475745.0,25.714,25.827,25.7053,25.7922,475745.0
2016-06-14 10:00:00,29.67,29.67,29.52,29.54,352830.0,25.7922,25.7922,25.6618,25.6792,352830.0
2016-06-14 10:30:00,29.54,29.58,29.45,29.46,239265.0,25.6792,25.714,25.6009,25.6096,239265.0
2016-06-14 11:00:00,29.45,29.51,29.42,29.45,174570.0,25.6009,25.6531,25.5749,25.6009,174570.0
2016-06-14 11:30:00,29.45,29.53,29.44,29.46,813645.0,25.6009,25.6705,25.5923,25.6096,813645.0
2016-06-14 12:00:00,29.46,29.62,29.46,29.6,145400.0,25.6096,25.7487,25.6096,25.7313,145400.0
2016-06-14 12:30:00,29.6,29.6,29.51,29.52,145265.0,25.7313,25.7313,25.6531,25.6618,145265.0
2016-06-14 13:00:00,29.53,29.54,29.48,29.5,123940.0,25.6705,25.6792,25.627,25.6444,123940.0
2016-06-14 13:30:00,29.48,29.54,29.48,29.48,121445.0,25.627,25.6792,25.627,25.627,121445.0
2016-06-14 14:00:00,29.49,29.55,29.48,29.55,110050.0,25.6357,25.6879,25.627,25.6879,110050.0
2016-06-14 14:30:00,29.55,29.55,29.46,29.46,236495.0,25.6879,25.6879,25.6096,25.6096,236495.0
2016-06-14 15:00:00,29.46,29.6,29.45,29.6,432270.0,25.6096,25.7313,25.6009,25.7313,432270.0
2016-06-14 15:30:00,29.6,29.62,29.54,29.58,2228950.0,25.7313,25.7487,25.6792,25.714,2228950.0
2016-06-15 09:30:00,29.66,29.69,29.62,29.66,778000.0,25.7835,25.8096,25.7487,25.7835,778000.0
2016-06-15 10:00:00,29.66,29.74,29.66,29.7,150305.0,25.7835,25.853,25.7835,25.8183,150305.0
2016-06-15 10:30:00,29.7,29.79,29.7,29.77,221830.0,25.8183,25.8965,25.8183,25.8791,221830.0
2016-06-15 11:00:00,29.77,29.8,29.74,29.74,86455.0,25.8791,25.9052,25.853,25.853,86455.0
2016-06-15 11:30:00,29.72,29.78,29.7,29.76,141795.0,25.8357,25.8878,25.8183,25.8704,141795.0
2016-06-15 12:00:00,29.77,29.78,29.74,29.74,712975.0,25.8791,25.8878,25.853,25.853,712975.0
2016-06-15 12:30:00,29.74,29.76,29.73,29.74,147080.0,25.853,25.8704,25.8443,25.853,147080.0
2016-06-15 13:00:00,29.73,29.75,29.72,29.75,93555.0,25.8443,25.8617,25.8357,25.8617,93555.0
2016-06-15 13:30:00,29.75,29.79,29.74,29.78,87805.0,25.8617,25.8965,25.853,25.8878,87805.0
2016-06-15 14:00:00,29.78,29.84,29.71,29.71,521485.0,25.8878,25.94,25.827,25.827,521485.0
2016-06-15 14:30:00,29.71,29.78,29.68,29.77,373710.0,25.827,25.8878,25.8009,25.8791,373710.0
2016-06-15 15:00:00,29.77,29.8,29.76,29.77,355875.0,25.8791,25.9052,25.8704,25.8791,355875.0
2016-06-15 15:30:00,29.77,29.78,29.6,29.64,753480.0,25.8791,25.8878,25.7313,25.7661,753480.0
2016-06-16 09:30:00,29.44,29.47,29.31,29.31,415430.0,25.5923,25.6183,25.4792,25.4792,415430.0
2016-06-16 10:00:00,29.3,29.37,29.26,29.32,225625.0,25.4705,25.5314,25.4358,25.4879,225625.0
2016-06-16 10:30:00,29.32,29.32,29.22,29.3,396950.0,25.4879,25.4879,25.401,25.4705,396950.0
2016-06-16 11:00:00,29.29,29.46,29.29,29.45,236745.0,25.4619,25.6096,25.4619,25.6009,236745.0
2016-06-16 11:30:00,29.46,29.47,29.34,29.36,210700.0,25.6096,25.6183,25.5053,25.5227,210700.0
2016-06-16 12:00:00,29.33,29.47,29.33,29.46,164050.0,25.4966,25.6183,25.4966,25.6096,164050.0
2016-06-16 12:30:00,29.46,29.52,29.42,29.47,198290.0,25.6096,25.6618,25.5749,25.6183,198290.0
2016-06-16 13:00:00,29.47,29.52,29.46,29.48,244965.0,25.6183,25.6618,25.6096,25.627,244965.0
2016-06-16 13:30:00,29.47,29.49,29.39,29.4,224165.0,25.6183,25.6357,25.5488,25.5575,224165.0
2016-06-16 14:00:00,29.4,29.55,29.4,29.49,324710.0,25.5575,25.6879,25.5575,25.6357,324710.0
2016-06-16 14:30:00,29.49,29.6,29.48,29.55,196375.0,25.6357,25.7313,25.627,25.6879,196375.0
2016-06-16 15:00:00,29.55,29.61,29.54,29.6,218835.0,25.6879,25.74,25.6792,25.7313,218835.0
2016-06-16 15:30:00,29.6,29.63,29.57,29.61,259005.0,25.7313,25.7574,25.7053,25.74,259005.0
2016-06-17 09:30:00,29.59,29.68,29.54,29.67,364070.0,25.7226,25.8009,25.6792,25.7922,364070.0
2016-06-17 10:00:00,29.67,29.73,29.63,29.64,284060.0,25.7922,25.8443,25.7574,25.7661,284060.0
2016-06-17 10:30:00,29.64,29.71,29.59,29.65,170285.0,25.7661,25.827,25.7226,25.7748,170285.0
2016-06-17 11:00:00,29.66,29.66,29.52,29.52,188980.0,25.7835,25.7835,25.6618,25.6618,188980.0
2016-06-17 11:30:00,29.5,29.59,29.5,29.56,166495.0,25.6444,25.7226,25.6444,25.6966,166495.0
2016-06-17 12:00:00,29.56,29.62,29.56,29.59,116930.0,25.6966,25.7487,25.6966,25.7226,116930.0
2016-06-17 12:30:00,29.59,29.59,29.52,29.53,291655.0,25.7226,25.7226,25.6618,25.6705,291655.0
2016-06-17 13:00:00,29.53,29.6,29.49,29.57,175585.0,25.6705,25.7313,25.6357,25.7053,175585.0
2016-06-17 13:30:00,29.58,29.63,29.57,29.6,157785.0,25.714,25.7574,25.7053,25.7313,157785.0
2016-06-17 14:00:00,29.6,29.64,29.57,29.63,186545.0,25.7313,25.7661,25.7053,25.7574,186545.0
2016-06-17 14:30:00,29.64,29.69,29.63,29.66,196380.0,25.7661,25.8096,25.7574,25.7835,196380.0
2016-06-17 15:00:00,29.66,29.66,29.61,29.62,110160.0,25.7835,25.7835,25.74,25.7487,110160.0
2016-06-17 15:30:00,29.62,29.63,29.59,29.62,901925.0,25.7487,25.7574,25.7226,25.7487,901925.0
2016-06-20 09:30:00,30.04,30.08,29.99,30.05,682435.0,26.1138,26.1486,26.0704,26.1225,682435.0
2016-06-20 10:00:00,30.05,30.15,30.03,30.11,453200.0,26.1225,26.2095,26.1051,26.1747,453200.0
2016-06-20 10:30:00,30.11,30.12,30.04,30.1,300095.0,26.1747,26.1834,26.1138,26.166,300095.0
2016-06-20 11:00:00,30.1,30.13,30.07,30.08,288135.0,26.166,26.1921,26.1399,26.1486,288135.0
2016-06-20 11:30:00,30.08,30.1,30.03,30.09,216830.0,26.1486,26.166,26.1051,26.1573,216830.0
2016-06-20 12:00:00,30.09,30.12,30.06,30.07,300845.0,26.1573,26.1834,26.1312,26.1399,300845.0
2016-06-20 12:30:00,30.08,30.09,30.06,30.07,782700.0,26.1486,26.1573,26.1312,26.1399,782700.0
2016-06-20 13:00:00,30.06,30.08,30.0,30.02,289310.0,26.1312,26.1486,26.0791,26.0964,289310.0
2016-06-20 13:30:00,30.01,30.06,30.01,30.05,292135.0,26.0878,26.1312,26.0878,26.1225,292135.0
2016-06-20 14:00:00,30.05,30.05,29.98,30.0,666120.0,26.1225,26.1225,26.0617,26.0791,666120.0
2016-06-20 14:30:00,30.0,30.04,29.98,30.04,387660.0,26.0791,26.1138,26.0617,26.1138,387660.0
2016-06-20 15:00:00,30.04,30.04,29.95,29.95,425885.0,26.1138,26.1138,26.0356,26.0356,425885.0
2016-06-20 15:30:00,29.95,29.99,29.91,29.93,703965.0,26.0356,26.0704,26.0008,26.0182,703965.0
2016-06-21 09:30:00,29.83,29.85,29.74,29.77,233315.0,26.0366,26.0541,25.9581,25.9843,233315.0
2016-06-21 10:00:00,29.77,29.83,29.69,29.75,221275.0,25.9843,26.0366,25.9144,25.9668,221275.0
2016-06-21 10:30:00,29.74,29.75,29.69,29.72,183165.0,25.9581,25.9668,25.9144,25.9406,183165.0
2016-06-21 11:00:00,29.71,29.83,29.71,29.8,165150.0,25.9319,26.0366,25.9319,26.0105,165150.0
2016-06-21 11:30:00,29.8,29.8,29.69,29.74,195070.0,26.0105,26.0105,25.9144,25.9581,195070.0
2016-06-21 12:00:00,29.74,29.77,29.72,29.76,89575.0,25.9581,25.9843,25.9406,25.9755,89575.0
2016-06-21 12:30:00,29.77,29.77,29.74,29.75,161595.0,25.9843,25.9843,25.9581,25.9668,161595.0
2016-06-21 13:00:00,29.75,29.77,29.74,29.75,113790.0,25.9668,25.9843,25.9581,25.9668,113790.0
2016-06-21 13:30:00,29.75,29.76,29.72,29.76,86420.0,25.9668,25.9755,25.9406,25.9755,86420.0
2016-06-21 14:00:00,29.75,29.82,29.75,29.82,95190.0,25.9668,26.0279,25.9668,26.0279,95190.0
2016-06-21 14:30:00,29.83,29.89,29.82,29.84,182340.0,26.0366,26.089,26.0279,26.0454,182340.0
2016-06-21 15:00:00,29.83,29.86,29.79,29.85,195425.0,26.0366,26.0628,26.0017,26.0541,195425.0
2016-06-21 15:30:00,29.85,29.86,29.8,29.8,421435.0,26.0541,26.0628,26.0105,26.0105,421435.0
2016-06-22 09:30:00,29.85,29.89,29.81,29.83,207005.0,26.0541,26.089,26.0192,26.0366,207005.0
2016-06-22 10:00:00,29.83,29.88,29.79,29.87,215885.0,26.0366,26.0803,26.0017,26.0716,215885.0
2016-06-22 10:30:00,29.87,29.96,29.83,29.93,255495.0,26.0716,26.1501,26.0366,26.1239,255495.0
2016-06-22 11:00:00,29.93,29.98,29.91,29.97,180865.0,26.1239,26.1676,26.1065,26.1588,180865.0
2016-06-22 11:30:00,29.96,29.96,29.89,29.94,169555.0,26.1501,26.1501,26.089,26.1327,169555.0
2016-06-22 12:00:00,29.94,29.94,29.83,29.84,142030.0,26.1327,26.1327,26.0366,26.0454,142030.0
2016-06-22 12:30:00,29.85,29.87,29.81,29.85,160750.0,26.0541,26.0716,26.0192,26.0541,160750.0
2016-06-22 13:00:00,29.84,29.84,29.77,29.78,445380.0,26.0454,26.0454,25.9843,25.993,445380.0
2016-06-22 13:30:00,29.78,29.83,29.77,29.81,310050.0,25.993,26.0366,25.9843,26.0192,310050.0
2016-06-22 14:00:00,29.81,29.82,29.77,29.8,231455.0,26.0192,26.0279,25.9843,26.0105,231455.0
2016-06-22 14:30:00,29.81,29.81,29.77,29.81,282720.0,26.0192,26.0192,25.9843,26.0192,282720.0
2016-06-22 15:00:00,29.8,29.84,29.75,29.76,235995.0,26.0105,26.0454,25.9668,25.9755,235995.0
2016-06-22 15:30:00,29.76,29.79,29.72,29.73,257385.0,25.9755,26.0017,25.9406,25.9494,257385.0
2016-06-23 09:30:00,30.02,30.13,30.01,30.1,308335.0,26.2025,26.2985,26.1938,26.2723,308335.0
2016-06-23 10:00:00,30.1,30.14,30.09,30.09,595070.0,26.2723,26.3072,26.2636,26.2636,595070.0
2016-06-23 10:30:00,30.06,30.11,30.04,30.09,332480.0,26.2374,26.281,26.2199,26.2636,332480.0
2016-06-23 11:00:00,30.09,30.18,30.09,30.17,259490.0,26.2636,26.3421,26.2636,26.3334,259490.0
2016-06-23 11:30:00,30.17,30.2,30.15,30.18,407895.0,26.3334,26.3596,26.316,26.3421,407895.0
2016-06-23 12:00:00,30.19,30.2,30.17,30.19,326030.0,26.3509,26.3596,26.3334,26.3509,326030.0
2016-06-23 12:30:00,30.19,30.19,30.13,30.14,229545.0,26.3509,26.3509,26.2985,26.3072,229545.0
2016-06-23 13:00:00,30.15,30.16,30.12,30.15,183420.0,26.316,26.3247,26.2898,26.316,183420.0
2016-06-23 13:30:00,30.15,30.15,30.1,30.12,664730.0,26.316,26.316,26.2723,26.2898,664730.0
2016-06-23 14:00:00,30.12,30.15,30.11,30.15,520825.0,26.2898,26.316,26.281,26.316,520825.0
2016-06-23 14:30:00,30.15,30.2,30.14,30.18,591185.0,26.316,26.3596,26.3072,26.3421,591185.0
2016-06-23 15:00:00,30.18,30.19,30.15,30.16,365080.0,26.3421,26.3509,26.316,26.3247,365080.0
2016-06-23 15:30:00,30.16,30.27,30.16,30.27,1061265.0,26.3247,26.4207,26.3247,26.4207,1061265.0
2016-06-24 09:30:00,29.0,29.41,28.95,29.37,1698665.0,25.3122,25.6701,25.2686,25.6351,1698665.0
2016-06-24 10:00:00,29.36,29.56,29.35,29.43,1958530.0,25.6264,25.801,25.6177,25.6875,1958530.0
2016-06-24 10:30:00,29.43,29.48,29.4,29.42,1773875.0,25.6875,25.7312,25.6613,25.6788,1773875.0
2016-06-24 11:00:00,29.43,29.44,29.33,29.38,1308755.0,25.6875,25.6962,25.6002,25.6439,1308755.0
2016-06-24 11:30:00,29.37,29.41,29.33,29.37,914720.0,25.6351,25.6701,25.6002,25.6351,914720.0
2016-06-24 12:00:00,29.37,29.37,29.25,29.29,953410.0,25.6351,25.6351,25.5304,25.5653,953410.0
2016-06-24 12:30:00,29.29,29.29,29.14,29.17,1049010.0,25.5653,25.5653,25.4344,25.4606,1049010.0
2016-06-24 13:00:00,29.16,29.19,29.13,29.17,908300.0,25.4518,25.478,25.4257,25.4606,908300.0
2016-06-24 13:30:00,29.16,29.21,29.14,29.2,468500.0,25.4518,25.4955,25.4344,25.4868,468500.0
2016-06-24 14:00:00,29.2,29.21,29.1,29.11,335725.0,25.4868,25.4955,25.3995,25.4082,335725.0
2016-06-24 14:30:00,29.11,29.16,29.02,29.12,1113620.0,25.4082,25.4518,25.3296,25.4169,1113620.0
2016-06-24 15:00:00,29.13,29.14,29.01,29.03,640235.0,25.4257,25.4344,25.3209,25.3384,640235.0
2016-06-24 15:30:00,29.03,29.17,29.03,29.05,1722975.0,25.3384,25.4606,25.3384,25.3558,1722975.0
2016-06-27 09:30:00,28.76,28.76,28.51,28.51,696185.0,25.1027,25.1027,24.8845,24.8845,696185.0
2016-06-27 10:00:00,28.51,28.59,28.29,28.3,1069130.0,24.8845,24.9543,24.6925,24.7012,1069130.0
2016-06-27 10:30:00,28.3,28.33,28.08,28.1,1221910.0,24.7012,24.7274,24.5092,24.5266,1221910.0
2016-06-27 11:00:00,28.09,28.22,28.08,28.22,694935.0,24.5179,24.6314,24.5092,24.6314,694935.0
2016-06-27 11:30:00,28.22,28.32,28.21,28.29,483235.0,24.6314,24.7187,24.6227,24.6925,483235.0
2016-06-27 12:00:00,28.28,28.36,28.24,28.36,417620.0,24.6838,24.7536,24.6488,24.7536,417620.0
2016-06-27 12:30:00,28.36,28.38,28.28,28.36,487805.0,24.7536,24.771,24.6838,24.7536,487805.0
2016-06-27 13:00:00,28.35,28.39,28.34,28.37,265930.0,24.7449,24.7798,24.7361,24.7623,265930.0
2016-06-27 13:30:00,28.37,28.38,28.25,28.29,612185.0,24.7623,24.771,24.6576,24.6925,612185.0
2016-06-27 14:00:00,28.28,28.3,28.22,28.29,727905.0,24.6838,24.7012,24.6314,24.6925,727905.0
2016-06-27 14:30:00,28.29,28.29,28.17,28.2,542785.0,24.6925,24.6925,24.5877,24.6139,542785.0
2016-06-27 15:00:00,28.21,28.26,28.15,28.19,847325.0,24.6227,24.6663,24.5703,24.6052,847325.0
2016-06-27 15:30:00,28.18,28.31,28.17,28.24,2291460.0,24.5965,24.7099,24.5877,24.6488,2291460.0
2016-06-28 09:30:00,28.49,28.69,28.47,28.69,847460.0,24.867,25.0416,24.8496,25.0416,847460.0
2016-06-28 10:00:00,28.68,28.71,28.59,28.6,350585.0,25.0329,25.0591,24.9543,24.9631,350585.0
2016-06-28 10:30:00,28.6,28.64,28.54,28.58,549375.0,24.9631,24.998,24.9107,24.9456,549375.0
2016-06-28 11:00:00,28.59,28.59,28.5,28.51,443385.0,24.9543,24.9543,24.8758,24.8845,443385.0
2016-06-28 11:30:00,28.51,28.63,28.5,28.6,339085.0,24.8845,24.9892,24.8758,24.9631,339085.0
2016-06-28 12:00:00,28.6,28.61,28.57,28.58,304335.0,24.9631,24.9718,24.9369,24.9456,304335.0
2016-06-28 12:30:00,28.58,28.64,28.57,28.61,233630.0,24.9456,24.998,24.9369,24.9718,233630.0
2016-06-28 13:00:00,28.6,28.62,28.54,28.57,256110.0,24.9631,24.9805,24.9107,24.9369,256110.0
2016-06-28 13:30:00,28.56,28.61,28.54,28.6,166550.0,24.9281,24.9718,24.9107,24.9631,166550.0
2016-06-28 14:00:00,28.6,28.62,28.56,28.62,493230.0,24.9631,24.9805,24.9281,24.9805,493230.0
2016-06-28 14:30:00,28.62,28.8,28.62,28.77,586925.0,24.9805,25.1376,24.9805,25.1114,586925.0
2016-06-28 15:00:00,28.77,28.8,28.66,28.69,420910.0,25.1114,25.1376,25.0154,25.0416,420910.0
2016-06-28 15:30:00,28.69,28.78,28.66,28.78,727170.0,25.0416,25.1202,25.0154,25.1202,727170.0
2016-06-29 09:30:00,29.09,29.18,29.05,29.13,895110.0,25.3907,25.4693,25.3558,25.4257,895110.0
2016-06-29 10:00:00,29.12,29.17,29.09,29.11,397150.0,25.4169,25.4606,25.3907,25.4082,397150.0
2016-06-29 10:30:00,29.11,29.16,29.07,29.13,306525.0,25.4082,25.4518,25.3733,25.4257,306525.0
2016-06-29 11:00:00,29.13,29.19,29.12,29.19,365240.0,25.4257,25.478,25.4169,25.478,365240.0
2016-06-29 11:30:00,29.19,29.23,29.17,29.2,388595.0,25.478,25.5129,25.4606,25.4868,388595.0
2016-06-29 12:00:00,29.2,29.24,29.2,29.24,461135.0,25.4868,25.5217,25.4868,25.5217,461135.0
2016-06-29 12:30:00,29.24,29.24,29.15,29.16,332000.0,25.5217,25.5217,25.4431,25.4518,332000.0
2016-06-29 13:00:00,29.16,29.18,29.12,29.16,415935.0,25.4518,25.4693,25.4169,25.4518,415935.0
2016-06-29 13:30:00,29.16,29.22,29.16,29.22,426970.0,25.4518,25.5042,25.4518,25.5042,426970.0
2016-06-29 14:00:00,29.22,29.28,29.21,29.27,255620.0,25.5042,25.5566,25.4955,25.5479,255620.0
2016-06-29 14:30:00,29.27,29.3,29.23,29.28,379520.0,25.5479,25.574,25.5129,25.5566,379520.0
2016-06-29 15:00:00,29.28,29.32,29.27,29.3,439125.0,25.5566,25.5915,25.5479,25.574,439125.0
2016-06-29 15:30:00,29.3,29.3,29.26,29.29,596810.0,25.574,25.574,25.5391,25.5653,596810.0
2016-06-30 09:30:00,29.33,29.38,29.25,29.32,949860.0,25.6002,25.6439,25.5304,25.5915,949860.0
2016-06-30 10:00:00,29.31,29.37,29.28,29.32,799950.0,25.5828,25.6351,25.5566,25.5915,799950.0
2016-06-30 10:30:00,29.32,29.5,29.32,29.49,464410.0,25.5915,25.7486,25.5915,25.7399,464410.0
2016-06-30 11:00:00,29.49,29.55,29.47,29.52,657720.0,25.7399,25.7923,25.7224,25.7661,657720.0
2016-06-30 11:30:00,29.52,29.55,29.5,29.52,418665.0,25.7661,25.7923,25.7486,25.7661,418665.0
2016-06-30 12:00:00,29.51,29.61,29.5,29.6,410555.0,25.7573,25.8446,25.7486,25.8359,410555.0
2016-06-30 12:30:00,29.61,29.66,29.6,29.65,422660.0,25.8446,25.8883,25.8359,25.8795,422660.0
2016-06-30 13:00:00,29.65,29.66,29.6,29.61,492165.0,25.8795,25.8883,25.8359,25.8446,492165.0
2016-06-30 13:30:00,29.62,29.65,29.61,29.65,789500.0,25.8533,25.8795,25.8446,25.8795,789500.0
2016-06-30 14:00:00,29.65,29.72,29.64,29.67,643555.0,25.8795,25.9406,25.8708,25.897,643555.0
2016-06-30 14:30:00,29.68,29.76,29.67,29.75,614630.0,25.9057,25.9755,25.897,25.9668,614630.0
2016-06-30 15:00:00,29.76,29.76,29.69,29.75,465255.0,25.9755,25.9755,25.9144,25.9668,465255.0
2016-06-30 15:30:00,29.76,29.87,29.72,29.86,1374705.0,25.9755,26.0716,25.9406,26.0628,1374705.0
2016-07-01 09:30:00,29.81,30.06,29.81,30.01,514810.0,26.0192,26.2374,26.0192,26.1938,514810.0
2016-07-01 10:00:00,30.02,30.06,29.99,30.01,351995.0,26.2025,26.2374,26.1763,26.1938,351995.0
2016-07-01 10:30:00,30.02,30.04,29.98,30.04,302460.0,26.2025,26.2199,26.1676,26.2199,302460.0
2016-07-01 11:00:00,30.03,30.03,29.87,29.9,540870.0,26.2112,26.2112,26.0716,26.0977,540870.0
2016-07-01 11:30:00,29.91,29.93,29.89,29.92,485615.0,26.1065,26.1239,26.089,26.1152,485615.0
2016-07-01 12:00:00,29.93,29.94,29.86,29.87,322315.0,26.1239,26.1327,26.0628,26.0716,322315.0
2016-07-01 12:30:00,29.87,29.89,29.84,29.88,337515.0,26.0716,26.089,26.0454,26.0803,337515.0
2016-07-01 13:00:00,29.89,29.9,29.84,29.84,194190.0,26.089,26.0977,26.0454,26.0454,194190.0
2016-07-01 13:30:00,29.83,29.87,29.82,29.86,179990.0,26.0366,26.0716,26.0279,26.0628,179990.0
2016-07-01 14:00:00,29.86,29.89,29.85,29.87,535325.0,26.0628,26.089,26.0541,26.0716,535325.0
2016-07-01 14:30:00,29.87,29.88,29.83,29.87,329700.0,26.0716,26.0803,26.0366,26.0716,329700.0
2016-07-01 15:00:00,29.87,29.94,29.87,29.93,793180.0,26.0716,26.1327,26.0716,26.1239,793180.0
2016-07-01 15:30:00,29.92,29.95,29.89,29.92,373200.0,26.1152,26.1414,26.089,26.1152,373200.0
2016-07-05 09:30:00,29.82,29.85,29.54,29.55,917190.0,26.0279,26.0541,25.7835,25.7923,917190.0
2016-07-05 10:00:00,29.55,29.57,29.5,29.57,626300.0,25.7923,25.8097,25.7486,25.8097,626300.0
2016-07-05 10:30:00,29.56,29.62,29.5,29.51,644960.0,25.801,25.8533,25.7486,25.7573,644960.0
2016-07-05 11:00:00,29.51,29.53,29.44,29.49,1229860.0,25.7573,25.7748,25.6962,25.7399,1229860.0
2016-07-05 11:30:00,29.49,29.51,29.42,29.45,377650.0,25.7399,25.7573,25.6788,25.705,377650.0
2016-07-05 12:00:00,29.45,29.52,29.43,29.52,283160.0,25.705,25.7661,25.6875,25.7661,283160.0
2016-07-05 12:30:00,29.51,29.51,29.46,29.48,258385.0,25.7573,25.7573,25.7137,25.7312,258385.0
2016-07-05 13:00:00,29.48,29.49,29.44,29.45,104280.0,25.7312,25.7399,25.6962,25.705,104280.0
2016-07-05 13:30:00,29.44,29.45,29.4,29.44,124575.0,25.6962,25.705,25.6613,25.6962,124575.0
2016-07-05 14:00:00,29.44,29.54,29.44,29.49,309505.0,25.6962,25.7835,25.6962,25.7399,309505.0
2016-07-05 14:30:00,29.48,29.51,29.45,29.5,603160.0,25.7312,25.7573,25.705,25.7486,603160.0
2016-07-05 15:00:00,29.49,29.54,29.49,29.53,799385.0,25.7399,25.7835,25.7399,25.7748,799385.0
2016-07-05 15:30:00,29.53,29.63,29.52,29.57,1346400.0,25.7748,25.8621,25.7661,25.8097,1346400.0
2016-07-06 09:30:00,29.46,29.52,29.4,29.51,570115.0,25.7137,25.7661,25.6613,25.7573,570115.0
2016-07-06 10:00:00,29.5,29.59,29.4,29.4,917440.0,25.7486,25.8272,25.6613,25.6613,917440.0
2016-07-06 10:30:00,29.39,29.55,29.37,29.55,1427965.0,25.6526,25.7923,25.6351,25.7923,1427965.0
2016-07-06 11:00:00,29.56,29.63,29.55,29.55,872345.0,25.801,25.8621,25.7923,25.7923,872345.0
2016-07-06 11:30:00,29.55,29.59,29.54,29.58,396405.0,25.7923,25.8272,25.7835,25.8184,396405.0
2016-07-06 12:00:00,29.59,29.67,29.58,29.65,781500.0,25.8272,25.897,25.8184,25.8795,781500.0
2016-07-06 12:30:00,29.65,29.68,29.62,29.67,595800.0,25.8795,25.9057,25.8533,25.897,595800.0
2016-07-06 13:00:00,29.67,29.71,29.65,29.68,570955.0,25.897,25.9319,25.8795,25.9057,570955.0
2016-07-06 13:30:00,29.68,29.69,29.64,29.66,707555.0,25.9057,25.9144,25.8708,25.8883,707555.0
2016-07-06 14:00:00,29.66,29.7,29.62,29.66,541945.0,25.8883,25.9232,25.8533,25.8883,541945.0
2016-07-06 14:30:00,29.67,29.73,29.66,29.72,316655.0,25.897,25.9494,25.8883,25.9406,316655.0
2016-07-06 15:00:00,29.72,29.73,29.65,29.67,768985.0,25.9406,25.9494,25.8795,25.897,768985.0
2016-07-06 15:30:00,29.67,29.74,29.66,29.73,878355.0,25.897,25.9581,25.8883,25.9494,878355.0
2016-07-07 09:30:00,29.8,29.97,29.78,29.96,310015.0,26.0105,26.1588,25.993,26.1501,310015.0
2016-07-07 10:00:00,29.97,29.97,29.89,29.94,203650.0,26.1588,26.1588,26.089,26.1327,203650.0
2016-07-07 10:30:00,29.95,29.98,29.85,29.87,317760.0,26.1414,26.1676,26.0541,26.0716,317760.0
2016-07-07 11:00:00,29.85,29.89,29.8,29.83,541485.0,26.0541,26.089,26.0105,26.0366,541485.0
2016-07-07 11:30:00,29.83,29.85,29.76,29.8,118885.0,26.0366,26.0541,25.9755,26.0105,118885.0
2016-07-07 12:00:00,29.81,29.83,29.75,29.8,166225.0,26.0192,26.0366,25.9668,26.0105,166225.0
2016-07-07 12:30:00,29.81,29.82,29.7,29.7,222755.0,26.0192,26.0279,25.9232,25.9232,222755.0
2016-07-07 13:00:00,29.7,29.78,29.68,29.75,388170.0,25.9232,25.993,25.9057,25.9668,388170.0
2016-07-07 13:30:00,29.76,29.77,29.71,29.75,132765.0,25.9755,25.9843,25.9319,25.9668,132765.0
2016-07-07 14:00:00,29.75,29.77,29.67,29.7,239345.0,25.9668,25.9843,25.897,25.9232,239345.0
2016-07-07 14:30:00,29.71,29.71,29.66,29.67,164840.0,25.9319,25.9319,25.8883,25.897,164840.0
2016-07-07 15:00:00,29.68,29.77,29.66,29.75,291745.0,25.9057,25.9843,25.8883,25.9668,291745.0
2016-07-07 15:30:00,29.75,29.8,29.74,29.78,339265.0,25.9668,26.0105,25.9581,25.993,339265.0
2016-07-08 09:30:00,30.06,30.17,30.03,30.16,606055.0,26.2374,26.3334,26.2112,26.3247,606055.0
2016-07-08 10:00:00,30.17,30.2,30.13,30.18,719180.0,26.3334,26.3596,26.2985,26.3421,719180.0
2016-07-08 10:30:00,30.18,30.28,30.18,30.26,416315.0,26.3421,26.4294,26.3421,26.412,416315.0
2016-07-08 11:00:00,30.27,30.32,30.25,30.3,397630.0,26.4207,26.4643,26.4032,26.4469,397630.0
2016-07-08 11:30:00,30.3,30.32,30.26,30.3,370590.0,26.4469,26.4643,26.412,26.4469,370590.0
2016-07-08 12:00:00,30.3,30.32,30.28,30.28,238580.0,26.4469,26.4643,26.4294,26.4294,238580.0
2016-07-08 12:30:00,30.29,30.32,30.28,30.3,178830.0,26.4381,26.4643,26.4294,26.4469,178830.0
2016-07-08 13:00:00,30.31,30.32,30.3,30.32,220830.0,26.4556,26.4643,26.4469,26.4643,220830.0
2016-07-08 13:30:00,30.32,30.33,30.3,30.32,252940.0,26.4643,26.4731,26.4469,26.4643,252940.0
2016-07-08 14:00:00,30.33,30.34,30.31,30.34,143355.0,26.4731,26.4818,26.4556,26.4818,143355.0
2016-07-08 14:30:00,30.34,30.37,30.33,30.33,319545.0,26.4818,26.508,26.4731,26.4731,319545.0
2016-07-08 15:00:00,30.33,30.36,30.32,30.32,309955.0,26.4731,26.4992,26.4643,26.4643,309955.0
2016-07-08 15:30:00,30.32,30.36,30.3,30.34,325060.0,26.4643,26.4992,26.4469,26.4818,325060.0
2016-07-11 09:30:00,30.44,30.53,30.41,30.47,881495.0,26.5691,26.6476,26.5429,26.5953,881495.0
2016-07-11 10:00:00,30.48,30.51,30.43,30.43,184515.0,26.604,26.6302,26.5603,26.5603,184515.0
2016-07-11 10:30:00,30.45,30.51,30.44,30.51,340515.0,26.5778,26.6302,26.5691,26.6302,340515.0
2016-07-11 11:00:00,30.52,30.56,30.51,30.53,383370.0,26.6389,26.6738,26.6302,26.6476,383370.0
2016-07-11 11:30:00,30.53,30.57,30.52,30.53,864785.0,26.6476,26.6825,26.6389,26.6476,864785.0
2016-07-11 12:00:00,30.53,30.53,30.5,30.52,258825.0,26.6476,26.6476,26.6214,26.6389,258825.0
2016-07-11 12:30:00,30.52,30.56,30.52,30.55,307575.0,26.6389,26.6738,26.6389,26.6651,307575.0
2016-07-11 13:00:00,30.55,30.56,30.52,30.53,262645.0,26.6651,26.6738,26.6389,26.6476,262645.0
2016-07-11 13:30:00,30.53,30.55,30.51,30.52,359035.0,26.6476,26.6651,26.6302,26.6389,359035.0
2016-07-11 14:00:00,30.51,30.54,30.5,30.53,375825.0,26.6302,26.6564,26.6214,26.6476,375825.0
2016-07-11 14:30:00,30.53,30.56,30.53,30.54,350220.0,26.6476,26.6738,26.6476,26.6564,350220.0
2016-07-11 15:00:00,30.55,30.58,30.55,30.55,449245.0,26.6651,26.6913,26.6651,26.6651,449245.0
2016-07-11 15:30:00,30.54,30.55,30.51,30.51,1310810.0,26.6564,26.6651,26.6302,26.6302,1310810.0
2016-07-12 09:30:00,30.69,30.79,30.69,30.74,589585.0,26.7873,26.8746,26.7873,26.8309,589585.0
2016-07-12 10:00:00,30.74,30.75,30.66,30.69,647990.0,26.8309,26.8397,26.7611,26.7873,647990.0
2016-07-12 10:30:00,30.69,30.75,30.69,30.74,857240.0,26.7873,26.8397,26.7873,26.8309,857240.0
2016-07-12 11:00:00,30.73,30.81,30.73,30.8,1500155.0,26.8222,26.892,26.8222,26.8833,1500155.0
2016-07-12 11:30:00,30.79,30.85,30.79,30.83,1573255.0,26.8746,26.9269,26.8746,26.9095,1573255.0
2016-07-12 12:00:00,30.83,30.87,30.83,30.86,678540.0,26.9095,26.9444,26.9095,26.9357,678540.0
2016-07-12 12:30:00,30.86,30.87,30.82,30.85,695325.0,26.9357,26.9444,26.9008,26.9269,695325.0
2016-07-12 13:00:00,30.85,30.86,30.83,30.85,551760.0,26.9269,26.9357,26.9095,26.9269,551760.0
2016-07-12 13:30:00,30.85,30.87,30.82,30.83,1252755.0,26.9269,26.9444,26.9008,26.9095,1252755.0
2016-07-12 14:00:00,30.83,30.87,30.83,30.86,2286550.0,26.9095,26.9444,26.9095,26.9357,2286550.0
2016-07-12 14:30:00,30.86,30.9,30.86,30.87,1298130.0,26.9357,26.9706,26.9357,26.9444,1298130.0
2016-07-12 15:00:00,30.87,30.88,30.81,30.83,1076390.0,26.9444,26.9531,26.892,26.9095,1076390.0
2016-07-12 15:30:00,30.82,30.84,30.8,30.81,784170.0,26.9008,26.9182,26.8833,26.892,784170.0
2016-07-13 09:30:00,30.93,30.94,30.75,30.78,826640.0,26.9968,27.0055,26.8397,26.8658,826640.0
2016-07-13 10:00:00,30.78,30.88,30.78,30.82,601145.0,26.8658,26.9531,26.8658,26.9008,601145.0
2016-07-13 10:30:00,30.82,30.88,30.8,30.83,1046505.0,26.9008,26.9531,26.8833,26.9095,1046505.0
2016-07-13 11:00:00,30.83,30.84,30.72,30.73,360175.0,26.9095,26.9182,26.8135,26.8222,360175.0
2016-07-13 11:30:00,30.72,30.73,30.67,30.72,214215.0,26.8135,26.8222,26.7698,26.8135,214215.0
2016-07-13 12:00:00,30.73,30.74,30.72,30.73,271575.0,26.8222,26.8309,26.8135,26.8222,271575.0
2016-07-13 12:30:00,30.73,30.74,30.7,30.74,133185.0,26.8222,26.8309,26.796,26.8309,133185.0
2016-07-13 13:00:00,30.74,30.79,30.73,30.74,306495.0,26.8309,26.8746,26.8222,26.8309,306495.0
2016-07-13 13:30:00,30.74,30.78,30.73,30.73,405670.0,26.8309,26.8658,26.8222,26.8222,405670.0
2016-07-13 14:00:00,30.73,30.77,30.71,30.76,331020.0,26.8222,26.8571,26.8047,26.8484,331020.0
2016-07-13 14:30:00,30.76,30.78,30.74,30.76,419985.0,26.8484,26.8658,26.8309,26.8484,419985.0
2016-07-13 15:00:00,30.76,30.78,30.73,30.74,757420.0,26.8484,26.8658,26.8222,26.8309,757420.0
2016-07-13 15:30:00,30.74,30.77,30.74,30.74,980190.0,26.8309,26.8571,26.8309,26.8309,980190.0
2016-07-14 09:30:00,30.97,30.99,30.84,30.9,487410.0,27.0317,27.0491,26.9182,26.9706,487410.0
2016-07-14 10:00:00,30.91,30.95,30.87,30.9,569550.0,26.9793,27.0142,26.9444,26.9706,569550.0
2016-07-14 10:30:00,30.9,30.97,30.9,30.92,703930.0,26.9706,27.0317,26.9706,26.988,703930.0
2016-07-14 11:00:00,30.93,30.97,30.9,30.9,470740.0,26.9968,27.0317,26.9706,26.9706,470740.0
2016-07-14 11:30:00,30.9,30.9,30.86,30.88,404660.0,26.9706,26.9706,26.9357,26.9531,404660.0
2016-07-14 12:00:00,30.88,30.91,30.84,30.86,278410.0,26.9531,26.9793,26.9182,26.9357,278410.0
2016-07-14 12:30:00,30.86,30.89,30.85,30.86,374190.0,26.9357,26.9618,26.9269,26.9357,374190.0
2016-07-14 13:00:00,30.86,30.86,30.8,30.81,193780.0,26.9357,26.9357,26.8833,26.892,193780.0
2016-07-14 13:30:00,30.81,30.84,30.8,30.83,192420.0,26.892,26.9182,26.8833,26.9095,192420.0
2016-07-14 14:00:00,30.83,30.86,30.82,30.86,368605.0,26.9095,26.9357,26.9008,26.9357,368605.0
2016-07-14 14:30:00,30.86,30.86,30.84,30.85,279305.0,26.9357,26.9357,26.9182,26.9269,279305.0
2016-07-14 15:00:00,30.85,30.88,30.84,30.87,302615.0,26.9269,26.9531,26.9182,26.9444,302615.0
2016-07-14 15:30:00,30.87,30.87,30.81,30.82,259135.0,26.9444,26.9444,26.892,26.9008,259135.0
2016-07-15 09:30:00,30.93,30.94,30.78,30.82,542690.0,26.9968,27.0055,26.8658,26.9008,542690.0
2016-07-15 10:00:00,30.82,30.89,30.81,30.88,863000.0,26.9008,26.9618,26.892,26.9531,863000.0
2016-07-15 10:30:00,30.88,30.93,30.87,30.9,728185.0,26.9531,26.9968,26.9444,26.9706,728185.0
2016-07-15 11:00:00,30.9,30.9,30.82,30.82,665175.0,26.9706,26.9706,26.9008,26.9008,665175.0
2016-07-15 11:30:00,30.83,30.84,30.79,30.81,333340.0,26.9095,26.9182,26.8746,26.892,333340.0
2016-07-15 12:00:00,30.81,30.83,30.8,30.81,467875.0,26.892,26.9095,26.8833,26.892,467875.0
2016-07-15 12:30:00,30.82,30.82,30.74,30.75,210280.0,26.9008,26.9008,26.8309,26.8397,210280.0
2016-07-15 13:00:00,30.75,30.78,30.75,30.78,193795.0,26.8397,26.8658,26.8397,26.8658,193795.0
2016-07-15 13:30:00,30.78,30.81,30.78,30.81,341105.0,26.8658,26.892,26.8658,26.892,341105.0
2016-07-15 14:00:00,30.81,30.82,30.79,30.8,267960.0,26.892,26.9008,26.8746,26.8833,267960.0
2016-07-15 14:30:00,30.8,30.82,30.79,30.81,463425.0,26.8833,26.9008,26.8746,26.892,463425.0
2016-07-15 15:00:00,30.81,30.83,30.8,30.82,418260.0,26.892,26.9095,26.8833,26.9008,418260.0
2016-07-15 15:30:00,30.82,30.84,30.8,30.81,1117730.0,26.9008,26.9182,26.8833,26.892,1117730.0
2016-07-18 09:30:00,30.78,30.8,30.73,30.79,443690.0,26.8658,26.8833,26.8222,26.8746,443690.0
2016-07-18 10:00:00,30.79,30.87,30.78,30.86,1138390.0,26.8746,26.9444,26.8658,26.9357,1138390.0
2016-07-18 10:30:00,30.86,30.9,30.85,30.87,430965.0,26.9357,26.9706,26.9269,26.9444,430965.0
2016-07-18 11:00:00,30.87,30.88,30.83,30.83,448370.0,26.9444,26.9531,26.9095,26.9095,448370.0
2016-07-18 11:30:00,30.84,30.84,30.79,30.81,239535.0,26.9182,26.9182,26.8746,26.892,239535.0
2016-07-18 12:00:00,30.81,30.83,30.79,30.8,151740.0,26.892,26.9095,26.8746,26.8833,151740.0
2016-07-18 12:30:00,30.8,30.8,30.77,30.79,204545.0,26.8833,26.8833,26.8571,26.8746,204545.0
2016-07-18 13:00:00,30.79,30.8,30.77,30.79,186330.0,26.8746,26.8833,26.8571,26.8746,186330.0
2016-07-18 13:30:00,30.8,30.83,30.79,30.83,321690.0,26.8833,26.9095,26.8746,26.9095,321690.0
2016-07-18 14:00:00,30.83,30.84,30.81,30.83,251315.0,26.9095,26.9182,26.892,26.9095,251315.0
2016-07-18 14:30:00,30.83,30.84,30.82,30.84,323370.0,26.9095,26.9182,26.9008,26.9182,323370.0
2016-07-18 15:00:00,30.85,30.86,30.82,30.84,423800.0,26.9269,26.9357,26.9008,26.9182,423800.0
2016-07-18 15:30:00,30.85,30.86,30.83,30.83,481695.0,26.9269,26.9357,26.9095,26.9095,481695.0
2016-07-19 09:30:00,30.78,30.83,30.75,30.76,250100.0,26.8658,26.9095,26.8397,26.8484,250100.0
2016-07-19 10:00:00,30.76,30.81,30.74,30.79,370220.0,26.8484,26.892,26.8309,26.8746,370220.0
2016-07-19 10:30:00,30.79,30.8,30.75,30.76,201345.0,26.8746,26.8833,26.8397,26.8484,201345.0
2016-07-19 11:00:00,30.76,30.81,30.76,30.79,217435.0,26.8484,26.892,26.8484,26.8746,217435.0
2016-07-19 11:30:00,30.78,30.8,30.73,30.73,277550.0,26.8658,26.8833,26.8222,26.8222,277550.0
2016-07-19 12:00:00,30.72,30.73,30.71,30.71,322665.0,26.8135,26.8222,26.8047,26.8047,322665.0
2016-07-19 12:30:00,30.71,30.74,30.71,30.74,161465.0,26.8047,26.8309,26.8047,26.8309,161465.0
2016-07-19 13:00:00,30.73,30.74,30.68,30.68,341845.0,26.8222,26.8309,26.7786,26.7786,341845.0
2016-07-19 13:30:00,30.68,30.71,30.67,30.7,137050.0,26.7786,26.8047,26.7698,26.796,137050.0
2016-07-19 14:00:00,30.7,30.75,30.69,30.74,305050.0,26.796,26.8397,26.7873,26.8309,305050.0
2016-07-19 14:30:00,30.74,30.77,30.73,30.75,511475.0,26.8309,26.8571,26.8222,26.8397,511475.0
2016-07-19 15:00:00,30.75,30.76,30.74,30.76,170035.0,26.8397,26.8484,26.8309,26.8484,170035.0
2016-07-19 15:30:00,30.76,30.78,30.75,30.78,211260.0,26.8484,26.8658,26.8397,26.8658,211260.0
2016-07-20 09:30:00,30.84,30.85,30.72,30.77,453285.0,26.9182,26.9269,26.8135,26.8571,453285.0
2016-07-20 10:00:00,30.77,30.87,30.74,30.84,168880.0,26.8571,26.9444,26.8309,26.9182,168880.0
2016-07-20 10:30:00,30.84,30.93,30.84,30.91,173320.0,26.9182,26.9968,26.9182,26.9793,173320.0
2016-07-20 11:00:00,30.91,30.94,30.9,30.94,305170.0,26.9793,27.0055,26.9706,27.0055,305170.0
2016-07-20 11:30:00,30.94,30.95,30.92,30.94,224050.0,27.0055,27.0142,26.988,27.0055,224050.0
2016-07-20 12:00:00,30.94,30.95,30.93,30.94,178710.0,27.0055,27.0142,26.9968,27.0055,178710.0
2016-07-20 12:30:00,30.94,30.95,30.93,30.94,180525.0,27.0055,27.0142,26.9968,27.0055,180525.0
2016-07-20 13:00:00,30.94,30.96,30.93,30.95,261505.0,27.0055,27.0229,26.9968,27.0142,261505.0
2016-07-20 13:30:00,30.96,30.97,30.95,30.95,204100.0,27.0229,27.0317,27.0142,27.0142,204100.0
2016-07-20 14:00:00,30.96,30.98,30.96,30.97,171275.0,27.0229,27.0404,27.0229,27.0317,171275.0
2016-07-20 14:30:00,30.97,30.97,30.95,30.95,286035.0,27.0317,27.0317,27.0142,27.0142,286035.0
2016-07-20 15:00:00,30.95,30.95,30.92,30.93,272630.0,27.0142,27.0142,26.988,26.9968,272630.0
2016-07-20 15:30:00,30.93,30.95,30.92,30.92,328535.0,26.9968,27.0142,26.988,26.988,328535.0
2016-07-21 09:30:00,30.9,30.96,30.89,30.9,415910.0,26.9706,27.0229,26.9618,26.9706,415910.0
2016-07-21 10:00:00,30.91,30.97,30.9,30.92,651990.0,26.9793,27.0317,26.9706,26.988,651990.0
2016-07-21 10:30:00,30.93,31.0,30.93,30.99,580395.0,26.9968,27.0579,26.9968,27.0491,580395.0
2016-07-21 11:00:00,30.99,30.99,30.94,30.94,355415.0,27.0491,27.0491,27.0055,27.0055,355415.0
2016-07-21 11:30:00,30.95,30.95,30.83,30.85,530505.0,27.0142,27.0142,26.9095,26.9269,530505.0
2016-07-21 12:00:00,30.85,30.87,30.82,30.84,369930.0,26.9269,26.9444,26.9008,26.9182,369930.0
2016-07-21 12:30:00,30.83,30.84,30.79,30.79,320125.0,26.9095,26.9182,26.8746,26.8746,320125.0
2016-07-21 13:00:00,30.79,30.82,30.79,30.82,151725.0,26.8746,26.9008,26.8746,26.9008,151725.0
2016-07-21 13:30:00,30.82,30.82,30.75,30.76,222205.0,26.9008,26.9008,26.8397,26.8484,222205.0
2016-07-21 14:00:00,30.75,30.77,30.73,30.75,214555.0,26.8397,26.8571,26.8222,26.8397,214555.0
2016-07-21 14:30:00,30.75,30.78,30.75,30.76,175600.0,26.8397,26.8658,26.8397,26.8484,175600.0
2016-07-21 15:00:00,30.76,30.77,30.72,30.77,305805.0,26.8484,26.8571,26.8135,26.8571,305805.0
2016-07-21 15:30:00,30.77,30.79,30.76,30.78,421140.0,26.8571,26.8746,26.8484,26.8658,421140.0
2016-07-22 09:30:00,30.79,30.81,30.74,30.77,244410.0,26.8746,26.892,26.8309,26.8571,244410.0
2016-07-22 10:00:00,30.78,30.81,30.74,30.78,293895.0,26.8658,26.892,26.8309,26.8658,293895.0
2016-07-22 10:30:00,30.79,30.89,30.78,30.89,379100.0,26.8746,26.9618,26.8658,26.9618,379100.0
2016-07-22 11:00:00,30.89,30.9,30.85,30.87,299340.0,26.9618,26.9706,26.9269,26.9444,299340.0
2016-07-22 11:30:00,30.87,30.93,30.87,30.92,219055.0,26.9444,26.9968,26.9444,26.988,219055.0
2016-07-22 12:00:00,30.92,30.97,30.92,30.97,271850.0,26.988,27.0317,26.988,27.0317,271850.0
2016-07-22 12:30:00,30.97,30.99,30.95,30.98,278105.0,27.0317,27.0491,27.0142,27.0404,278105.0
2016-07-22 13:00:00,30.97,30.99,30.97,30.99,246605.0,27.0317,27.0491,27.0317,27.0491,246605.0
2016-07-22 13:30:00,30.99,31.0,30.98,30.99,224100.0,27.0491,27.0579,27.0404,27.0491,224100.0
2016-07-22 14:00:00,30.98,30.99,30.97,30.98,277790.0,27.0404,27.0491,27.0317,27.0404,277790.0
2016-07-22 14:30:00,30.98,31.01,30.98,31.01,279815.0,27.0404,27.0666,27.0404,27.0666,279815.0
2016-07-22 15:00:00,31.01,31.01,30.98,31.0,250590.0,27.0666,27.0666,27.0404,27.0579,250590.0
2016-07-22 15:30:00,31.0,31.0,30.97,30.98,537585.0,27.0579,27.0579,27.0317,27.0404,537585.0
2016-07-25 09:30:00,30.93,30.98,30.91,30.94,492975.0,26.9968,27.0404,26.9793,27.0055,492975.0
2016-07-25 10:00:00,30.94,30.96,30.86,30.89,495300.0,27.0055,27.0229,26.9357,26.9618,495300.0
2016-07-25 10:30:00,30.88,30.91,30.86,30.89,680930.0,26.9531,26.9793,26.9357,26.9618,680930.0
2016-07-25 11:00:00,30.89,30.89,30.83,30.87,530445.0,26.9618,26.9618,26.9095,26.9444,530445.0
2016-07-25 11:30:00,30.86,30.88,30.83,30.84,412480.0,26.9357,26.9531,26.9095,26.9182,412480.0
2016-07-25 12:00:00,30.85,30.85,30.82,30.83,277750.0,26.9269,26.9269,26.9008,26.9095,277750.0
2016-07-25 12:30:00,30.83,30.87,30.82,30.86,238105.0,26.9095,26.9444,26.9008,26.9357,238105.0
2016-07-25 13:00:00,30.86,30.89,30.84,30.89,211480.0,26.9357,26.9618,26.9182,26.9618,211480.0
2016-07-25 13:30:00,30.89,30.89,30.87,30.89,226455.0,26.9618,26.9618,26.9444,26.9618,226455.0
2016-07-25 14:00:00,30.89,30.91,30.88,30.88,159280.0,26.9618,26.9793,26.9531,26.9531,159280.0
2016-07-25 14:30:00,30.88,30.9,30.87,30.88,201470.0,26.9531,26.9706,26.9444,26.9531,201470.0
2016-07-25 15:00:00,30.88,30.89,30.85,30.87,265260.0,26.9531,26.9618,26.9269,26.9444,265260.0
2016-07-25 15:30:00,30.87,30.88,30.86,30.88,379885.0,26.9444,26.9531,26.9357,26.9531,379885.0
2016-07-26 09:30:00,30.89,31.05,30.88,31.0,277405.0,26.9618,27.1015,26.9531,27.0579,277405.0
2016-07-26 10:00:00,31.02,31.04,30.97,31.03,199810.0,27.0753,27.0928,27.0317,27.084,199810.0
2016-07-26 10:30:00,31.03,31.04,30.87,30.87,366365.0,27.084,27.0928,26.9444,26.9444,366365.0
2016-07-26 11:00:00,30.86,30.92,30.85,30.92,250890.0,26.9357,26.988,26.9269,26.988,250890.0
2016-07-26 11:30:00,30.92,31.0,30.9,30.98,182065.0,26.988,27.0579,26.9706,27.0404,182065.0
2016-07-26 12:00:00,30.99,31.04,30.97,31.02,291620.0,27.0491,27.0928,27.0317,27.0753,291620.0
2016-07-26 12:30:00,31.02,31.03,31.0,31.01,169980.0,27.0753,27.084,27.0579,27.0666,169980.0
2016-07-26 13:00:00,31.01,31.02,30.96,30.96,242435.0,27.0666,27.0753,27.0229,27.0229,242435.0
2016-07-26 13:30:00,30.96,30.98,30.94,30.97,289345.0,27.0229,27.0404,27.0055,27.0317,289345.0
2016-07-26 14:00:00,30.97,31.01,30.94,30.99,252145.0,27.0317,27.0666,27.0055,27.0491,252145.0
2016-07-26 14:30:00,30.99,31.01,30.99,30.99,251310.0,27.0491,27.0666,27.0491,27.0491,251310.0
2016-07-26 15:00:00,30.99,31.02,30.99,31.02,184670.0,27.0491,27.0753,27.0491,27.0753,184670.0
2016-07-26 15:30:00,31.02,31.05,31.02,31.04,588550.0,27.0753,27.1015,27.0753,27.0928,588550.0
2016-07-27 09:30:00,31.04,31.11,31.03,31.08,454130.0,27.0928,27.1539,27.084,27.1277,454130.0
2016-07-27 10:00:00,31.08,31.08,31.01,31.02,384890.0,27.1277,27.1277,27.0666,27.0753,384890.0
2016-07-27 10:30:00,31.02,31.02,30.88,30.94,680755.0,27.0753,27.0753,26.9531,27.0055,680755.0
2016-07-27 11:00:00,30.93,30.95,30.88,30.95,298195.0,26.9968,27.0142,26.9531,27.0142,298195.0
2016-07-27 11:30:00,30.95,30.95,30.88,30.89,228690.0,27.0142,27.0142,26.9531,26.9618,228690.0
2016-07-27 12:00:00,30.89,30.89,30.85,30.85,338115.0,26.9618,26.9618,26.9269,26.9269,338115.0
2016-07-27 12:30:00,30.85,30.88,30.84,30.85,193455.0,26.9269,26.9531,26.9182,26.9269,193455.0
2016-07-27 13:00:00,30.86,30.87,30.83,30.84,543875.0,26.9357,26.9444,26.9095,26.9182,543875.0
2016-07-27 13:30:00,30.84,30.89,30.82,30.89,227450.0,26.9182,26.9618,26.9008,26.9618,227450.0
2016-07-27 14:00:00,30.87,30.91,30.81,30.85,575020.0,26.9444,26.9793,26.892,26.9269,575020.0
2016-07-27 14:30:00,30.85,30.92,30.85,30.91,464250.0,26.9269,26.988,26.9269,26.9793,464250.0
2016-07-27 15:00:00,30.91,30.97,30.91,30.93,450460.0,26.9793,27.0317,26.9793,26.9968,450460.0
2016-07-27 15:30:00,30.93,30.95,30.9,30.91,831265.0,26.9968,27.0142,26.9706,26.9793,831265.0
2016-07-28 09:30:00,30.86,30.97,30.82,30.95,352670.0,26.9357,27.0317,26.9008,27.0142,352670.0
2016-07-28 10:00:00,30.95,30.96,30.86,30.89,295335.0,27.0142,27.0229,26.9357,26.9618,295335.0
2016-07-28 10:30:00,30.9,30.92,30.86,30.86,394945.0,26.9706,26.988,26.9357,26.9357,394945.0
2016-07-28 11:00:00,30.87,30.94,30.86,30.93,266425.0,26.9444,27.0055,26.9357,26.9968,266425.0
2016-07-28 11:30:00,30.93,30.95,30.89,30.95,200010.0,26.9968,27.0142,26.9618,27.0142,200010.0
2016-07-28 12:00:00,30.95,30.97,30.93,30.96,179740.0,27.0142,27.0317,26.9968,27.0229,179740.0
2016-07-28 12:30:00,30.96,30.98,30.94,30.97,155095.0,27.0229,27.0404,27.0055,27.0317,155095.0
2016-07-28 13:00:00,30.97,31.01,30.96,31.01,164020.0,27.0317,27.0666,27.0229,27.0666,164020.0
2016-07-28 13:30:00,31.02,31.04,31.0,31.04,177830.0,27.0753,27.0928,27.0579,27.0928,177830.0
2016-07-28 14:00:00,31.04,31.06,31.03,31.05,187640.0,27.0928,27.1102,27.084,27.1015,187640.0
2016-07-28 14:30:00,31.05,31.08,31.04,31.05,278525.0,27.1015,27.1277,27.0928,27.1015,278525.0
2016-07-28 15:00:00,31.05,31.06,31.05,31.05,189305.0,27.1015,27.1102,27.1015,27.1015,189305.0
2016-07-28 15:30:00,31.06,31.08,31.01,31.02,372040.0,27.1102,27.1277,27.0666,27.0753,372040.0
2016-07-29 09:30:00,31.0,31.07,30.91,30.95,381055.0,27.0579,27.119,26.9793,27.0142,381055.0
2016-07-29 10:00:00,30.94,30.98,30.89,30.96,751910.0,27.0055,27.0404,26.9618,27.0229,751910.0
2016-07-29 10:30:00,30.96,31.06,30.95,31.04,498735.0,27.0229,27.1102,27.0142,27.0928,498735.0
2016-07-29 11:00:00,31.04,31.14,31.04,31.13,520980.0,27.0928,27.1801,27.0928,27.1713,520980.0
2016-07-29 11:30:00,31.13,31.19,31.12,31.17,552670.0,27.1713,27.2237,27.1626,27.2062,552670.0
2016-07-29 12:00:00,31.17,31.21,31.16,31.16,393430.0,27.2062,27.2412,27.1975,27.1975,393430.0
2016-07-29 12:30:00,31.16,31.19,31.08,31.09,522040.0,27.1975,27.2237,27.1277,27.1364,522040.0
2016-07-29 13:00:00,31.09,31.15,31.08,31.14,365560.0,27.1364,27.1888,27.1277,27.1801,365560.0
2016-07-29 13:30:00,31.15,31.18,31.13,31.18,246305.0,27.1888,27.215,27.1713,27.215,246305.0
2016-07-29 14:00:00,31.17,31.18,31.16,31.18,247445.0,27.2062,27.215,27.1975,27.215,247445.0
2016-07-29 14:30:00,31.18,31.18,31.13,31.16,314800.0,27.215,27.215,27.1713,27.1975,314800.0
2016-07-29 15:00:00,31.16,31.17,31.13,31.14,745605.0,27.1975,27.2062,27.1713,27.1801,745605.0
2016-07-29 15:30:00,31.14,31.2,31.12,31.12,994095.0,27.1801,27.2324,27.1626,27.1626,994095.0
2016-08-01 09:30:00,31.15,31.16,30.99,31.06,520300.0,27.1888,27.1975,27.0491,27.1102,520300.0
2016-08-01 10:00:00,31.07,31.15,31.04,31.11,3698000.0,27.119,27.1888,27.0928,27.1539,3698000.0
2016-08-01 10:30:00,31.12,31.14,31.07,31.13,2100040.0,27.1626,27.1801,27.119,27.1713,2100040.0
2016-08-01 11:00:00,31.13,31.2,31.12,31.15,1094365.0,27.1713,27.2324,27.1626,27.1888,1094365.0
2016-08-01 11:30:00,31.15,31.18,31.1,31.1,960385.0,27.1888,27.215,27.1451,27.1451,960385.0
2016-08-01 12:00:00,31.1,31.12,30.98,31.01,532460.0,27.1451,27.1626,27.0404,27.0666,532460.0
2016-08-01 12:30:00,31.0,31.05,30.99,31.02,345275.0,27.0579,27.1015,27.0491,27.0753,345275.0
2016-08-01 13:00:00,31.02,31.06,30.99,31.05,439685.0,27.0753,27.1102,27.0491,27.1015,439685.0
2016-08-01 13:30:00,31.05,31.07,31.01,31.07,336375.0,27.1015,27.119,27.0666,27.119,336375.0
2016-08-01 14:00:00,31.07,31.08,31.04,31.05,322005.0,27.119,27.1277,27.0928,27.1015,322005.0
2016-08-01 14:30:00,31.05,31.07,31.04,31.06,489545.0,27.1015,27.119,27.0928,27.1102,489545.0
2016-08-01 15:00:00,31.06,31.06,30.99,30.99,440320.0,27.1102,27.1102,27.0491,27.0491,440320.0
2016-08-01 15:30:00,30.99,31.04,30.99,31.04,497460.0,27.0491,27.0928,27.0491,27.0928,497460.0
2016-08-02 09:30:00,31.04,31.07,30.93,30.95,580800.0,27.0928,27.119,26.9968,27.0142,580800.0
2016-08-02 10:00:00,30.95,30.96,30.81,30.84,484535.0,27.0142,27.0229,26.892,26.9182,484535.0
2016-08-02 10:30:00,30.84,30.85,30.69,30.7,634200.0,26.9182,26.9269,26.7873,26.796,634200.0
2016-08-02 11:00:00,30.7,30.78,30.7,30.76,586200.0,26.796,26.8658,26.796,26.8484,586200.0
2016-08-02 11:30:00,30.75,30.76,30.68,30.7,499310.0,26.8397,26.8484,26.7786,26.796,499310.0
2016-08-02 12:00:00,30.7,30.71,30.65,30.69,292300.0,26.796,26.8047,26.7524,26.7873,292300.0
2016-08-02 12:30:00,30.69,30.7,30.64,30.65,334900.0,26.7873,26.796,26.7436,26.7524,334900.0
2016-08-02 13:00:00,30.64,30.65,30.6,30.65,396295.0,26.7436,26.7524,26.7087,26.7524,396295.0
2016-08-02 13:30:00,30.65,30.67,30.63,30.65,262880.0,26.7524,26.7698,26.7349,26.7524,262880.0
2016-08-02 14:00:00,30.65,30.73,30.64,30.72,392580.0,26.7524,26.8222,26.7436,26.8135,392580.0
2016-08-02 14:30:00,30.72,30.77,30.7,30.72,510400.0,26.8135,26.8571,26.796,26.8135,510400.0
2016-08-02 15:00:00,30.72,30.74,30.7,30.7,509900.0,26.8135,26.8309,26.796,26.796,509900.0
2016-08-02 15:30:00,30.71,30.74,30.68,30.69,728810.0,26.8047,26.8309,26.7786,26.7873,728810.0
2016-08-03 09:30:00,30.69,30.71,30.59,30.69,1301520.0,26.7873,26.8047,26.7,26.7873,1301520.0
2016-08-03 10:00:00,30.69,30.76,30.65,30.74,973760.0,26.7873,26.8484,26.7524,26.8309,973760.0
2016-08-03 10:30:00,30.74,30.79,30.7,30.72,719600.0,26.8309,26.8746,26.796,26.8135,719600.0
2016-08-03 11:00:00,30.72,30.82,30.7,30.8,314600.0,26.8135,26.9008,26.796,26.8833,314600.0
2016-08-03 11:30:00,30.8,30.84,30.79,30.83,420825.0,26.8833,26.9182,26.8746,26.9095,420825.0
2016-08-03 12:00:00,30.83,30.84,30.81,30.83,416100.0,26.9095,26.9182,26.892,26.9095,416100.0
2016-08-03 12:30:00,30.83,30.86,30.81,30.86,256760.0,26.9095,26.9357,26.892,26.9357,256760.0
2016-08-03 13:00:00,30.86,30.87,30.84,30.85,236075.0,26.9357,26.9444,26.9182,26.9269,236075.0
2016-08-03 13:30:00,30.85,30.87,30.81,30.83,217185.0,26.9269,26.9444,26.892,26.9095,217185.0
2016-08-03 14:00:00,30.82,30.85,30.79,30.79,309860.0,26.9008,26.9269,26.8746,26.8746,309860.0
2016-08-03 14:30:00,30.79,30.81,30.78,30.8,299765.0,26.8746,26.892,26.8658,26.8833,299765.0
2016-08-03 15:00:00,30.8,30.86,30.79,30.86,345560.0,26.8833,26.9357,26.8746,26.9357,345560.0
2016-08-03 15:30:00,30.86,30.88,30.82,30.88,504825.0,26.9357,26.9531,26.9008,26.9531,504825.0
2016-08-04 09:30:00,30.91,31.02,30.88,30.88,659465.0,26.9793,27.0753,26.9531,26.9531,659465.0
2016-08-04 10:00:00,30.88,30.93,30.83,30.9,811190.0,26.9531,26.9968,26.9095,26.9706,811190.0
2016-08-04 10:30:00,30.91,30.94,30.88,30.92,554205.0,26.9793,27.0055,26.9531,26.988,554205.0
2016-08-04 11:00:00,30.92,30.93,30.88,30.91,374630.0,26.988,26.9968,26.9531,26.9793,374630.0
2016-08-04 11:30:00,30.91,30.97,30.9,30.96,391405.0,26.9793,27.0317,26.9706,27.0229,391405.0
2016-08-04 12:00:00,30.96,30.98,30.95,30.97,273370.0,27.0229,27.0404,27.0142,27.0317,273370.0
2016-08-04 12:30:00,30.97,30.97,30.93,30.93,211310.0,27.0317,27.0317,26.9968,26.9968,211310.0
2016-08-04 13:00:00,30.93,30.93,30.9,30.92,322475.0,26.9968,26.9968,26.9706,26.988,322475.0
2016-08-04 13:30:00,30.92,30.93,30.9,30.93,258785.0,26.988,26.9968,26.9706,26.9968,258785.0
2016-08-04 14:00:00,30.93,30.93,30.88,30.88,373735.0,26.9968,26.9968,26.9531,26.9531,373735.0
2016-08-04 14:30:00,30.89,30.9,30.88,30.89,465290.0,26.9618,26.9706,26.9531,26.9618,465290.0
2016-08-04 15:00:00,30.89,30.89,30.87,30.88,310845.0,26.9618,26.9618,26.9444,26.9531,310845.0
2016-08-04 15:30:00,30.88,30.9,30.87,30.89,430320.0,26.9531,26.9706,26.9444,26.9618,430320.0
2016-08-05 09:30:00,31.06,31.17,31.01,31.17,889180.0,27.1102,27.2062,27.0666,27.2062,889180.0
2016-08-05 10:00:00,31.17,31.19,31.13,31.16,459480.0,27.2062,27.2237,27.1713,27.1975,459480.0
2016-08-05 10:30:00,31.17,31.18,31.14,31.18,247845.0,27.2062,27.215,27.1801,27.215,247845.0
2016-08-05 11:00:00,31.18,31.23,31.18,31.2,277010.0,27.215,27.2586,27.215,27.2324,277010.0
2016-08-05 11:30:00,31.2,31.23,31.2,31.2,275635.0,27.2324,27.2586,27.2324,27.2324,275635.0
2016-08-05 12:00:00,31.21,31.23,31.2,31.23,178695.0,27.2412,27.2586,27.2324,27.2586,178695.0
2016-08-05 12:30:00,31.22,31.24,31.22,31.23,279985.0,27.2499,27.2673,27.2499,27.2586,279985.0
2016-08-05 13:00:00,31.22,31.23,31.19,31.2,251850.0,27.2499,27.2586,27.2237,27.2324,251850.0
2016-08-05 13:30:00,31.2,31.23,31.2,31.22,250505.0,27.2324,27.2586,27.2324,27.2499,250505.0
2016-08-05 14:00:00,31.22,31.22,31.19,31.2,180440.0,27.2499,27.2499,27.2237,27.2324,180440.0
2016-08-05 14:30:00,31.2,31.21,31.19,31.2,258015.0,27.2324,27.2412,27.2237,27.2324,258015.0
2016-08-05 15:00:00,31.2,31.22,31.19,31.21,328635.0,27.2324,27.2499,27.2237,27.2412,328635.0
2016-08-05 15:30:00,31.2,31.21,31.18,31.2,695855.0,27.2324,27.2412,27.215,27.2324,695855.0
2016-08-08 09:30:00,31.21,31.31,31.21,31.26,625755.0,27.2412,27.3284,27.2412,27.2848,625755.0
2016-08-08 10:00:00,31.26,31.29,31.21,31.22,327105.0,27.2848,27.311,27.2412,27.2499,327105.0
2016-08-08 10:30:00,31.22,31.26,31.22,31.25,178470.0,27.2499,27.2848,27.2499,27.2761,178470.0
2016-08-08 11:00:00,31.26,31.28,31.24,31.26,197070.0,27.2848,27.3023,27.2673,27.2848,197070.0
2016-08-08 11:30:00,31.26,31.29,31.25,31.25,224610.0,27.2848,27.311,27.2761,27.2761,224610.0
2016-08-08 12:00:00,31.26,31.26,31.21,31.22,166760.0,27.2848,27.2848,27.2412,27.2499,166760.0
2016-08-08 12:30:00,31.22,31.24,31.21,31.23,174005.0,27.2499,27.2673,27.2412,27.2586,174005.0
2016-08-08 13:00:00,31.23,31.24,31.21,31.24,181135.0,27.2586,27.2673,27.2412,27.2673,181135.0
2016-08-08 13:30:00,31.24,31.25,31.22,31.23,227145.0,27.2673,27.2761,27.2499,27.2586,227145.0
2016-08-08 14:00:00,31.23,31.23,31.17,31.17,286090.0,27.2586,27.2586,27.2062,27.2062,286090.0
2016-08-08 14:30:00,31.17,31.2,31.17,31.18,338575.0,27.2062,27.2324,27.2062,27.215,338575.0
2016-08-08 15:00:00,31.18,31.19,31.17,31.19,267255.0,27.215,27.2237,27.2062,27.2237,267255.0
2016-08-08 15:30:00,31.19,31.21,31.18,31.2,342685.0,27.2237,27.2412,27.215,27.2324,342685.0
2016-08-09 09:30:00,31.21,31.25,31.19,31.21,655205.0,27.2412,27.2761,27.2237,27.2412,655205.0
2016-08-09 10:00:00,31.23,31.27,31.18,31.25,296145.0,27.2586,27.2935,27.215,27.2761,296145.0
2016-08-09 10:30:00,31.25,31.27,31.22,31.23,227830.0,27.2761,27.2935,27.2499,27.2586,227830.0
2016-08-09 11:00:00,31.24,31.26,31.22,31.24,205810.0,27.2673,27.2848,27.2499,27.2673,205810.0
2016-08-09 11:30:00,31.24,31.25,31.22,31.24,175675.0,27.2673,27.2761,27.2499,27.2673,175675.0
2016-08-09 12:00:00,31.24,31.25,31.19,31.2,137610.0,27.2673,27.2761,27.2237,27.2324,137610.0
2016-08-09 12:30:00,31.19,31.2,31.17,31.18,122315.0,27.2237,27.2324,27.2062,27.215,122315.0
2016-08-09 13:00:00,31.18,31.21,31.18,31.19,156415.0,27.215,27.2412,27.215,27.2237,156415.0
2016-08-09 13:30:00,31.19,31.2,31.16,31.19,121125.0,27.2237,27.2324,27.1975,27.2237,121125.0
2016-08-09 14:00:00,31.19,31.19,31.17,31.18,126885.0,27.2237,27.2237,27.2062,27.215,126885.0
2016-08-09 14:30:00,31.18,31.2,31.16,31.2,193000.0,27.215,27.2324,27.1975,27.2324,193000.0
2016-08-09 15:00:00,31.2,31.21,31.18,31.21,213785.0,27.2324,27.2412,27.215,27.2412,213785.0
2016-08-09 15:30:00,31.21,31.21,31.2,31.2,224925.0,27.2412,27.2412,27.2324,27.2324,224925.0
2016-08-10 09:30:00,31.2,31.24,31.14,31.14,510555.0,27.2324,27.2673,27.1801,27.1801,510555.0
2016-08-10 10:00:00,31.13,31.21,31.12,31.18,459105.0,27.1713,27.2412,27.1626,27.215,459105.0
2016-08-10 10:30:00,31.18,31.22,31.17,31.19,990455.0,27.215,27.2499,27.2062,27.2237,990455.0
2016-08-10 11:00:00,31.2,31.21,31.07,31.09,294875.0,27.2324,27.2412,27.119,27.1364,294875.0
2016-08-10 11:30:00,31.09,31.09,31.04,31.06,216410.0,27.1364,27.1364,27.0928,27.1102,216410.0
2016-08-10 12:00:00,31.06,31.13,31.06,31.11,208270.0,27.1102,27.1713,27.1102,27.1539,208270.0
2016-08-10 12:30:00,31.11,31.13,31.1,31.12,206565.0,27.1539,27.1713,27.1451,27.1626,206565.0
2016-08-10 13:00:00,31.13,31.13,31.08,31.11,238455.0,27.1713,27.1713,27.1277,27.1539,238455.0
2016-08-10 13:30:00,31.11,31.14,31.09,31.1,269330.0,27.1539,27.1801,27.1364,27.1451,269330.0
2016-08-10 14:00:00,31.1,31.12,31.05,31.06,591720.0,27.1451,27.1626,27.1015,27.1102,591720.0
2016-08-10 14:30:00,31.06,31.07,31.04,31.06,272715.0,27.1102,27.119,27.0928,27.1102,272715.0
2016-08-10 15:00:00,31.06,31.12,31.04,31.1,514510.0,27.1102,27.1626,27.0928,27.1451,514510.0
2016-08-10 15:30:00,31.1,31.1,31.06,31.09,320280.0,27.1451,27.1451,27.1102,27.1364,320280.0
2016-08-11 09:30:00,31.19,31.24,31.13,31.13,517625.0,27.2237,27.2673,27.1713,27.1713,517625.0
2016-08-11 10:00:00,31.13,31.14,31.06,31.09,232050.0,27.1713,27.1801,27.1102,27.1364,232050.0
2016-08-11 10:30:00,31.1,31.16,31.08,31.13,205975.0,27.1451,27.1975,27.1277,27.1713,205975.0
2016-08-11 11:00:00,31.13,31.15,31.12,31.15,275505.0,27.1713,27.1888,27.1626,27.1888,275505.0
2016-08-11 11:30:00,31.15,31.18,31.14,31.18,310990.0,27.1888,27.215,27.1801,27.215,310990.0
2016-08-11 12:00:00,31.18,31.19,31.16,31.17,226480.0,27.215,27.2237,27.1975,27.2062,226480.0
2016-08-11 12:30:00,31.17,31.19,31.16,31.18,122980.0,27.2062,27.2237,27.1975,27.215,122980.0
2016-08-11 13:00:00,31.18,31.19,31.16,31.17,141220.0,27.215,27.2237,27.1975,27.2062,141220.0
2016-08-11 13:30:00,31.17,31.2,31.17,31.18,92340.0,27.2062,27.2324,27.2062,27.215,92340.0
2016-08-11 14:00:00,31.19,31.22,31.18,31.21,163025.0,27.2237,27.2499,27.215,27.2412,163025.0
2016-08-11 14:30:00,31.21,31.21,31.16,31.18,150270.0,27.2412,27.2412,27.1975,27.215,150270.0
2016-08-11 15:00:00,31.18,31.19,31.17,31.17,152420.0,27.215,27.2237,27.2062,27.2062,152420.0
2016-08-11 15:30:00,31.17,31.2,31.15,31.16,267460.0,27.2062,27.2324,27.1888,27.1975,267460.0
2016-08-12 09:30:00,31.12,31.18,31.1,31.17,729905.0,27.1626,27.215,27.1451,27.2062,729905.0
2016-08-12 10:00:00,31.17,31.18,31.14,31.15,359970.0,27.2062,27.215,27.1801,27.1888,359970.0
2016-08-12 10:30:00,31.16,31.22,31.16,31.2,297475.0,27.1975,27.2499,27.1975,27.2324,297475.0
2016-08-12 11:00:00,31.2,31.21,31.18,31.21,176525.0,27.2324,27.2412,27.215,27.2412,176525.0
2016-08-12 11:30:00,31.21,31.21,31.12,31.14,223485.0,27.2412,27.2412,27.1626,27.1801,223485.0
2016-08-12 12:00:00,31.14,31.15,31.08,31.08,245130.0,27.1801,27.1888,27.1277,27.1277,245130.0
2016-08-12 12:30:00,31.08,31.1,31.06,31.08,146790.0,27.1277,27.1451,27.1102,27.1277,146790.0
2016-08-12 13:00:00,31.08,31.08,31.04,31.07,123335.0,27.1277,27.1277,27.0928,27.119,123335.0
2016-08-12 13:30:00,31.07,31.07,31.05,31.06,114730.0,27.119,27.119,27.1015,27.1102,114730.0
2016-08-12 14:00:00,31.06,31.11,31.06,31.09,117770.0,27.1102,27.1539,27.1102,27.1364,117770.0
2016-08-12 14:30:00,31.09,31.12,31.09,31.1,171270.0,27.1364,27.1626,27.1364,27.1451,171270.0
2016-08-12 15:00:00,31.1,31.12,31.1,31.12,361300.0,27.1451,27.1626,27.1451,27.1626,361300.0
2016-08-12 15:30:00,31.12,31.14,31.12,31.12,596365.0,27.1626,27.1801,27.1626,27.1626,596365.0
2016-08-15 09:30:00,31.19,31.35,31.18,31.33,459410.0,27.2237,27.3634,27.215,27.3459,459410.0
2016-08-15 10:00:00,31.34,31.38,31.33,31.36,221395.0,27.3546,27.3895,27.3459,27.3721,221395.0
2016-08-15 10:30:00,31.37,31.39,31.36,31.36,218645.0,27.3808,27.3983,27.3721,27.3721,218645.0
2016-08-15 11:00:00,31.36,31.38,31.36,31.38,374175.0,27.3721,27.3895,27.3721,27.3895,374175.0
2016-08-15 11:30:00,31.38,31.39,31.37,31.38,114715.0,27.3895,27.3983,27.3808,27.3895,114715.0
2016-08-15 12:00:00,31.38,31.41,31.38,31.41,141670.0,27.3895,27.4157,27.3895,27.4157,141670.0
2016-08-15 12:30:00,31.4,31.41,31.38,31.39,100670.0,27.407,27.4157,27.3895,27.3983,100670.0
2016-08-15 13:00:00,31.39,31.39,31.37,31.38,122855.0,27.3983,27.3983,27.3808,27.3895,122855.0
2016-08-15 13:30:00,31.38,31.39,31.38,31.38,97020.0,27.3895,27.3983,27.3895,27.3895,97020.0
2016-08-15 14:00:00,31.38,31.38,31.35,31.36,121220.0,27.3895,27.3895,27.3634,27.3721,121220.0
2016-08-15 14:30:00,31.36,31.39,31.36,31.37,209395.0,27.3721,27.3983,27.3721,27.3808,209395.0
2016-08-15 15:00:00,31.38,31.38,31.35,31.35,128340.0,27.3895,27.3895,27.3634,27.3634,128340.0
2016-08-15 15:30:00,31.35,31.36,31.34,31.36,228020.0,27.3634,27.3721,27.3546,27.3721,228020.0
2016-08-16 09:30:00,31.27,31.27,31.14,31.18,452265.0,27.2935,27.2935,27.1801,27.215,452265.0
2016-08-16 10:00:00,31.18,31.22,31.16,31.17,366005.0,27.215,27.2499,27.1975,27.2062,366005.0
2016-08-16 10:30:00,31.17,31.18,31.12,31.13,217795.0,27.2062,27.215,27.1626,27.1713,217795.0
2016-08-16 11:00:00,31.13,31.17,31.12,31.15,210705.0,27.1713,27.2062,27.1626,27.1888,210705.0
2016-08-16 11:30:00,31.15,31.18,31.12,31.17,186440.0,27.1888,27.215,27.1626,27.2062,186440.0
2016-08-16 12:00:00,31.16,31.16,31.1,31.1,224055.0,27.1975,27.1975,27.1451,27.1451,224055.0
2016-08-16 12:30:00,31.1,31.15,31.09,31.14,157075.0,27.1451,27.1888,27.1364,27.1801,157075.0
2016-08-16 13:00:00,31.14,31.16,31.1,31.12,150245.0,27.1801,27.1975,27.1451,27.1626,150245.0
2016-08-16 13:30:00,31.11,31.12,31.09,31.12,249140.0,27.1539,27.1626,27.1364,27.1626,249140.0
2016-08-16 14:00:00,31.11,31.13,31.1,31.12,216610.0,27.1539,27.1713,27.1451,27.1626,216610.0
2016-08-16 14:30:00,31.11,31.13,31.11,31.12,234965.0,27.1539,27.1713,27.1539,27.1626,234965.0
2016-08-16 15:00:00,31.12,31.13,31.11,31.12,214130.0,27.1626,27.1713,27.1539,27.1626,214130.0
2016-08-16 15:30:00,31.12,31.12,31.04,31.05,1025265.0,27.1626,27.1626,27.0928,27.1015,1025265.0
2016-08-17 09:30:00,31.05,31.07,30.91,30.92,405000.0,27.1015,27.119,26.9793,26.988,405000.0
2016-08-17 10:00:00,30.91,30.92,30.88,30.92,481780.0,26.9793,26.988,26.9531,26.988,481780.0
2016-08-17 10:30:00,30.92,30.94,30.87,30.88,726650.0,26.988,27.0055,26.9444,26.9531,726650.0
2016-08-17 11:00:00,30.88,30.89,30.83,30.83,474030.0,26.9531,26.9618,26.9095,26.9095,474030.0
2016-08-17 11:30:00,30.83,30.84,30.8,30.83,1652105.0,26.9095,26.9182,26.8833,26.9095,1652105.0
2016-08-17 12:00:00,30.83,30.88,30.83,30.87,330090.0,26.9095,26.9531,26.9095,26.9444,330090.0
2016-08-17 12:30:00,30.87,30.96,30.86,30.94,433985.0,26.9444,27.0229,26.9357,27.0055,433985.0
2016-08-17 13:00:00,30.94,30.96,30.92,30.93,276480.0,27.0055,27.0229,26.988,26.9968,276480.0
2016-08-17 13:30:00,30.93,30.96,30.9,30.9,350700.0,26.9968,27.0229,26.9706,26.9706,350700.0
2016-08-17 14:00:00,30.9,31.0,30.86,30.99,737975.0,26.9706,27.0579,26.9357,27.0491,737975.0
2016-08-17 14:30:00,30.99,30.99,30.95,30.97,625145.0,27.0491,27.0491,27.0142,27.0317,625145.0
2016-08-17 15:00:00,30.97,30.97,30.92,30.97,710740.0,27.0317,27.0317,26.988,27.0317,710740.0
2016-08-17 15:30:00,30.97,31.0,30.96,30.99,1385195.0,27.0317,27.0579,27.0229,27.0491,1385195.0
2016-08-18 09:30:00,30.99,31.08,30.99,31.05,1451010.0,27.0491,27.1277,27.0491,27.1015,1451010.0
2016-08-18 10:00:00,31.04,31.11,31.04,31.08,675885.0,27.0928,27.1539,27.0928,27.1277,675885.0
2016-08-18 10:30:00,31.1,31.19,31.1,31.18,369120.0,27.1451,27.2237,27.1451,27.215,369120.0
2016-08-18 11:00:00,31.18,31.21,31.17,31.21,250035.0,27.215,27.2412,27.2062,27.2412,250035.0
2016-08-18 11:30:00,31.21,31.22,31.16,31.16,263135.0,27.2412,27.2499,27.1975,27.1975,263135.0
2016-08-18 12:00:00,31.17,31.17,31.1,31.1,587420.0,27.2062,27.2062,27.1451,27.1451,587420.0
2016-08-18 12:30:00,31.1,31.14,31.08,31.12,197425.0,27.1451,27.1801,27.1277,27.1626,197425.0
2016-08-18 13:00:00,31.13,31.17,31.13,31.15,502440.0,27.1713,27.2062,27.1713,27.1888,502440.0
2016-08-18 13:30:00,31.15,31.19,31.15,31.17,409325.0,27.1888,27.2237,27.1888,27.2062,409325.0
2016-08-18 14:00:00,31.17,31.18,31.16,31.17,246865.0,27.2062,27.215,27.1975,27.2062,246865.0
2016-08-18 14:30:00,31.17,31.18,31.15,31.17,361010.0,27.2062,27.215,27.1888,27.2062,361010.0
2016-08-18 15:00:00,31.16,31.19,31.16,31.19,513520.0,27.1975,27.2237,27.1975,27.2237,513520.0
2016-08-18 15:30:00,31.19,31.21,31.17,31.21,435815.0,27.2237,27.2412,27.2062,27.2412,435815.0
2016-08-19 09:30:00,31.14,31.14,31.04,31.08,466665.0,27.1801,27.1801,27.0928,27.1277,466665.0
2016-08-19 10:00:00,31.08,31.17,31.08,31.17,1036955.0,27.1277,27.2062,27.1277,27.2062,1036955.0
2016-08-19 10:30:00,31.17,31.19,31.15,31.16,318375.0,27.2062,27.2237,27.1888,27.1975,318375.0
2016-08-19 11:00:00,31.16,31.21,31.13,31.21,428175.0,27.1975,27.2412,27.1713,27.2412,428175.0
2016-08-19 11:30:00,31.21,31.21,31.17,31.2,369525.0,27.2412,27.2412,27.2062,27.2324,369525.0
2016-08-19 12:00:00,31.2,31.2,31.17,31.19,183830.0,27.2324,27.2324,27.2062,27.2237,183830.0
2016-08-19 12:30:00,31.19,31.19,31.12,31.13,431110.0,27.2237,27.2237,27.1626,27.1713,431110.0
2016-08-19 13:00:00,31.13,31.16,31.13,31.15,450790.0,27.1713,27.1975,27.1713,27.1888,450790.0
2016-08-19 13:30:00,31.16,31.2,31.14,31.18,462750.0,27.1975,27.2324,27.1801,27.215,462750.0
2016-08-19 14:00:00,31.19,31.19,31.18,31.19,413825.0,27.2237,27.2237,27.215,27.2237,413825.0
2016-08-19 14:30:00,31.19,31.23,31.18,31.22,389505.0,27.2237,27.2586,27.215,27.2499,389505.0
2016-08-19 15:00:00,31.23,31.25,31.22,31.24,448355.0,27.2586,27.2761,27.2499,27.2673,448355.0
2016-08-19 15:30:00,31.24,31.25,31.22,31.23,418935.0,27.2673,27.2761,27.2499,27.2586,418935.0
2016-08-22 09:30:00,31.18,31.18,31.11,31.15,251905.0,27.215,27.215,27.1539,27.1888,251905.0
2016-08-22 10:00:00,31.14,31.23,31.11,31.22,271200.0,27.1801,27.2586,27.1539,27.2499,271200.0
2016-08-22 10:30:00,31.23,31.25,31.21,31.22,177220.0,27.2586,27.2761,27.2412,27.2499,177220.0
2016-08-22 11:00:00,31.22,31.23,31.1,31.1,829770.0,27.2499,27.2586,27.1451,27.1451,829770.0
2016-08-22 11:30:00,31.1,31.16,31.09,31.15,1426135.0,27.1451,27.1975,27.1364,27.1888,1426135.0
2016-08-22 12:00:00,31.15,31.23,31.13,31.21,328540.0,27.1888,27.2586,27.1713,27.2412,328540.0
2016-08-22 12:30:00,31.2,31.21,31.17,31.19,196595.0,27.2324,27.2412,27.2062,27.2237,196595.0
2016-08-22 13:00:00,31.2,31.21,31.14,31.17,194935.0,27.2324,27.2412,27.1801,27.2062,194935.0
2016-08-22 13:30:00,31.17,31.23,31.16,31.21,199145.0,27.2062,27.2586,27.1975,27.2412,199145.0
2016-08-22 14:00:00,31.22,31.24,31.19,31.2,364065.0,27.2499,27.2673,27.2237,27.2324,364065.0
2016-08-22 14:30:00,31.19,31.23,31.19,31.21,202310.0,27.2237,27.2586,27.2237,27.2412,202310.0
2016-08-22 15:00:00,31.21,31.24,31.2,31.24,231345.0,27.2412,27.2673,27.2324,27.2673,231345.0
2016-08-22 15:30:00,31.23,31.26,31.23,31.25,306150.0,27.2586,27.2848,27.2586,27.2761,306150.0
2016-08-23 09:30:00,31.37,31.48,31.36,31.46,592860.0,27.3808,27.4768,27.3721,27.4594,592860.0
2016-08-23 10:00:00,31.46,31.49,31.45,31.47,359835.0,27.4594,27.4855,27.4506,27.4681,359835.0
2016-08-23 10:30:00,31.47,31.5,31.44,31.48,258705.0,27.4681,27.4943,27.4419,27.4768,258705.0
2016-08-23 11:00:00,31.48,31.48,31.43,31.45,260195.0,27.4768,27.4768,27.4332,27.4506,260195.0
2016-08-23 11:30:00,31.45,31.47,31.44,31.44,207205.0,27.4506,27.4681,27.4419,27.4419,207205.0
2016-08-23 12:00:00,31.44,31.44,31.41,31.43,153920.0,27.4419,27.4419,27.4157,27.4332,153920.0
2016-08-23 12:30:00,31.42,31.45,31.41,31.43,159095.0,27.4245,27.4506,27.4157,27.4332,159095.0
2016-08-23 13:00:00,31.43,31.47,31.42,31.46,160835.0,27.4332,27.4681,27.4245,27.4594,160835.0
2016-08-23 13:30:00,31.46,31.47,31.46,31.46,128480.0,27.4594,27.4681,27.4594,27.4594,128480.0
2016-08-23 14:00:00,31.46,31.47,31.45,31.47,177750.0,27.4594,27.4681,27.4506,27.4681,177750.0
2016-08-23 14:30:00,31.47,31.47,31.44,31.44,220540.0,27.4681,27.4681,27.4419,27.4419,220540.0
2016-08-23 15:00:00,31.44,31.45,31.44,31.44,132540.0,27.4419,27.4506,27.4419,27.4419,132540.0
2016-08-23 15:30:00,31.44,31.44,31.39,31.4,308170.0,27.4419,27.4419,27.3983,27.407,308170.0
2016-08-24 09:30:00,31.38,31.4,31.32,31.34,319515.0,27.3895,27.407,27.3372,27.3546,319515.0
2016-08-24 10:00:00,31.34,31.35,31.29,31.3,211855.0,27.3546,27.3634,27.311,27.3197,211855.0
2016-08-24 10:30:00,31.3,31.31,31.26,31.31,191505.0,27.3197,27.3284,27.2848,27.3284,191505.0
2016-08-24 11:00:00,31.31,31.33,31.3,31.31,191975.0,27.3284,27.3459,27.3197,27.3284,191975.0
2016-08-24 11:30:00,31.31,31.31,31.27,31.28,270205.0,27.3284,27.3284,27.2935,27.3023,270205.0
2016-08-24 12:00:00,31.28,31.33,31.27,31.31,272455.0,27.3023,27.3459,27.2935,27.3284,272455.0
2016-08-24 12:30:00,31.31,31.33,31.31,31.33,97055.0,27.3284,27.3459,27.3284,27.3459,97055.0
2016-08-24 13:00:00,31.33,31.34,31.31,31.31,133905.0,27.3459,27.3546,27.3284,27.3284,133905.0
2016-08-24 13:30:00,31.31,31.31,31.28,31.28,151765.0,27.3284,27.3284,27.3023,27.3023,151765.0
2016-08-24 14:00:00,31.29,31.29,31.21,31.22,234215.0,27.311,27.311,27.2412,27.2499,234215.0
2016-08-24 14:30:00,31.22,31.25,31.22,31.24,190175.0,27.2499,27.2761,27.2499,27.2673,190175.0
2016-08-24 15:00:00,31.24,31.25,31.18,31.19,211985.0,27.2673,27.2761,27.215,27.2237,211985.0
2016-08-24 15:30:00,31.19,31.2,31.14,31.19,367585.0,27.2237,27.2324,27.1801,27.2237,367585.0
2016-08-25 09:30:00,31.12,31.25,31.12,31.25,318580.0,27.1626,27.2761,27.1626,27.2761,318580.0
2016-08-25 10:00:00,31.23,31.31,31.23,31.29,223540.0,27.2586,27.3284,27.2586,27.311,223540.0
2016-08-25 10:30:00,31.29,31.31,31.26,31.3,191505.0,27.311,27.3284,27.2848,27.3197,191505.0
2016-08-25 11:00:00,31.3,31.37,31.3,31.33,170075.0,27.3197,27.3808,27.3197,27.3459,170075.0
2016-08-25 11:30:00,31.34,31.35,31.27,31.29,131855.0,27.3546,27.3634,27.2935,27.311,131855.0
2016-08-25 12:00:00,31.28,31.28,31.24,31.27,231930.0,27.3023,27.3023,27.2673,27.2935,231930.0
2016-08-25 12:30:00,31.28,31.31,31.28,31.31,223275.0,27.3023,27.3284,27.3023,27.3284,223275.0
2016-08-25 13:00:00,31.31,31.32,31.29,31.31,193640.0,27.3284,27.3372,27.311,27.3284,193640.0
2016-08-25 13:30:00,31.31,31.32,31.24,31.28,234005.0,27.3284,27.3372,27.2673,27.3023,234005.0
2016-08-25 14:00:00,31.28,31.29,31.25,31.28,169385.0,27.3023,27.311,27.2761,27.3023,169385.0
2016-08-25 14:30:00,31.28,31.29,31.23,31.24,640650.0,27.3023,27.311,27.2586,27.2673,640650.0
2016-08-25 15:00:00,31.24,31.28,31.23,31.28,252380.0,27.2673,27.3023,27.2586,27.3023,252380.0
2016-08-25 15:30:00,31.27,31.28,31.23,31.28,708820.0,27.2935,27.3023,27.2586,27.3023,708820.0
2016-08-26 09:30:00,31.32,31.4,31.31,31.36,396990.0,27.3372,27.407,27.3284,27.3721,396990.0
2016-08-26 10:00:00,31.36,31.51,31.28,31.5,844965.0,27.3721,27.503,27.3023,27.4943,844965.0
2016-08-26 10:30:00,31.51,31.51,31.39,31.41,516525.0,27.503,27.503,27.3983,27.4157,516525.0
2016-08-26 11:00:00,31.41,31.45,31.4,31.44,360250.0,27.4157,27.4506,27.407,27.4419,360250.0
2016-08-26 11:30:00,31.44,31.44,31.24,31.26,479380.0,27.4419,27.4419,27.2673,27.2848,479380.0
2016-08-26 12:00:00,31.25,31.25,31.1,31.16,630020.0,27.2761,27.2761,27.1451,27.1975,630020.0
2016-08-26 12:30:00,31.16,31.21,31.13,31.2,348700.0,27.1975,27.2412,27.1713,27.2324,348700.0
2016-08-26 13:00:00,31.19,31.23,31.14,31.16,355800.0,27.2237,27.2586,27.1801,27.1975,355800.0
2016-08-26 13:30:00,31.16,31.17,31.09,31.11,259745.0,27.1975,27.2062,27.1364,27.1539,259745.0
2016-08-26 14:00:00,31.11,31.14,31.02,31.04,350855.0,27.1539,27.1801,27.0753,27.0928,350855.0
2016-08-26 14:30:00,31.04,31.08,31.02,31.08,244475.0,27.0928,27.1277,27.0753,27.1277,244475.0
2016-08-26 15:00:00,31.08,31.17,31.07,31.15,364990.0,27.1277,27.2062,27.119,27.1888,364990.0
2016-08-26 15:30:00,31.15,31.21,31.15,31.16,504230.0,27.1888,27.2412,27.1888,27.1975,504230.0
2016-08-29 09:30:00,31.22,31.38,31.22,31.36,354715.0,27.2499,27.3895,27.2499,27.3721,354715.0
2016-08-29 10:00:00,31.36,31.41,31.35,31.38,517090.0,27.3721,27.4157,27.3634,27.3895,517090.0
2016-08-29 10:30:00,31.38,31.4,31.36,31.39,805900.0,27.3895,27.407,27.3721,27.3983,805900.0
2016-08-29 11:00:00,31.39,31.44,31.39,31.44,548225.0,27.3983,27.4419,27.3983,27.4419,548225.0
2016-08-29 11:30:00,31.43,31.48,31.42,31.46,717180.0,27.4332,27.4768,27.4245,27.4594,717180.0
2016-08-29 12:00:00,31.47,31.48,31.43,31.43,361670.0,27.4681,27.4768,27.4332,27.4332,361670.0
2016-08-29 12:30:00,31.43,31.46,31.43,31.46,127670.0,27.4332,27.4594,27.4332,27.4594,127670.0
2016-08-29 13:00:00,31.45,31.46,31.44,31.45,152550.0,27.4506,27.4594,27.4419,27.4506,152550.0
2016-08-29 13:30:00,31.46,31.48,31.45,31.47,167065.0,27.4594,27.4768,27.4506,27.4681,167065.0
2016-08-29 14:00:00,31.47,31.47,31.43,31.43,155170.0,27.4681,27.4681,27.4332,27.4332,155170.0
2016-08-29 14:30:00,31.44,31.44,31.4,31.42,216535.0,27.4419,27.4419,27.407,27.4245,216535.0
2016-08-29 15:00:00,31.42,31.42,31.38,31.39,126095.0,27.4245,27.4245,27.3895,27.3983,126095.0
2016-08-29 15:30:00,31.38,31.41,31.38,31.4,165365.0,27.3895,27.4157,27.3895,27.407,165365.0
2016-08-30 09:30:00,31.42,31.47,31.39,31.44,366570.0,27.4245,27.4681,27.3983,27.4419,366570.0
2016-08-30 10:00:00,31.44,31.46,31.35,31.39,303410.0,27.4419,27.4594,27.3634,27.3983,303410.0
2016-08-30 10:30:00,31.4,31.4,31.34,31.36,315725.0,27.407,27.407,27.3546,27.3721,315725.0
2016-08-30 11:00:00,31.36,31.39,31.34,31.36,291310.0,27.3721,27.3983,27.3546,27.3721,291310.0
2016-08-30 11:30:00,31.36,31.38,31.34,31.37,207150.0,27.3721,27.3895,27.3546,27.3808,207150.0
2016-08-30 12:00:00,31.38,31.4,31.36,31.37,132660.0,27.3895,27.407,27.3721,27.3808,132660.0
2016-08-30 12:30:00,31.36,31.38,31.35,31.36,95400.0,27.3721,27.3895,27.3634,27.3721,95400.0
2016-08-30 13:00:00,31.35,31.36,31.34,31.35,88495.0,27.3634,27.3721,27.3546,27.3634,88495.0
2016-08-30 13:30:00,31.34,31.36,31.32,31.33,154230.0,27.3546,27.3721,27.3372,27.3459,154230.0
2016-08-30 14:00:00,31.33,31.33,31.26,31.29,181935.0,27.3459,27.3459,27.2848,27.311,181935.0
2016-08-30 14:30:00,31.28,31.33,31.27,31.32,186020.0,27.3023,27.3459,27.2935,27.3372,186020.0
2016-08-30 15:00:00,31.31,31.35,31.3,31.35,359495.0,27.3284,27.3634,27.3197,27.3634,359495.0
2016-08-30 15:30:00,31.35,31.4,31.35,31.4,1128155.0,27.3634,27.407,27.3634,27.407,1128155.0
2016-08-31 09:30:00,31.36,31.39,31.31,31.35,524415.0,27.3721,27.3983,27.3284,27.3634,524415.0
2016-08-31 10:00:00,31.35,31.38,31.31,31.32,420670.0,27.3634,27.3895,27.3284,27.3372,420670.0
2016-08-31 10:30:00,31.31,31.31,31.2,31.21,711925.0,27.3284,27.3284,27.2324,27.2412,711925.0
2016-08-31 11:00:00,31.21,31.23,31.18,31.23,329190.0,27.2412,27.2586,27.215,27.2586,329190.0
2016-08-31 11:30:00,31.23,31.23,31.18,31.21,178410.0,27.2586,27.2586,27.215,27.2412,178410.0
2016-08-31 12:00:00,31.2,31.2,31.15,31.17,276120.0,27.2324,27.2324,27.1888,27.2062,276120.0
2016-08-31 12:30:00,31.16,31.21,31.12,31.19,335290.0,27.1975,27.2412,27.1626,27.2237,335290.0
2016-08-31 13:00:00,31.18,31.19,31.14,31.19,322615.0,27.215,27.2237,27.1801,27.2237,322615.0
2016-08-31 13:30:00,31.19,31.22,31.18,31.21,200660.0,27.2237,27.2499,27.215,27.2412,200660.0
2016-08-31 14:00:00,31.21,31.3,31.21,31.27,169050.0,27.2412,27.3197,27.2412,27.2935,169050.0
2016-08-31 14:30:00,31.27,31.28,31.23,31.23,261795.0,27.2935,27.3023,27.2586,27.2586,261795.0
2016-08-31 15:00:00,31.22,31.32,31.22,31.31,402765.0,27.2499,27.3372,27.2499,27.3284,402765.0
2016-08-31 15:30:00,31.32,31.35,31.28,31.28,1140225.0,27.3372,27.3634,27.3023,27.3023,1140225.0
2016-09-01 09:30:00,31.31,31.37,31.22,31.25,510770.0,27.3284,27.3808,27.2499,27.2761,510770.0
2016-09-01 10:00:00,31.25,31.3,31.18,31.18,694590.0,27.2761,27.3197,27.215,27.215,694590.0
2016-09-01 10:30:00,31.18,31.18,31.07,31.09,360360.0,27.215,27.215,27.119,27.1364,360360.0
2016-09-01 11:00:00,31.08,31.15,31.04,31.15,332300.0,27.1277,27.1888,27.0928,27.1888,332300.0
2016-09-01 11:30:00,31.14,31.16,31.1,31.13,253920.0,27.1801,27.1975,27.1451,27.1713,253920.0
2016-09-01 12:00:00,31.14,31.27,31.12,31.26,248730.0,27.1801,27.2935,27.1626,27.2848,248730.0
2016-09-01 12:30:00,31.27,31.3,31.23,31.23,182090.0,27.2935,27.3197,27.2586,27.2586,182090.0
2016-09-01 13:00:00,31.23,31.25,31.21,31.24,116915.0,27.2586,27.2761,27.2412,27.2673,116915.0
2016-09-01 13:30:00,31.24,31.25,31.2,31.21,227920.0,27.2673,27.2761,27.2324,27.2412,227920.0
2016-09-01 14:00:00,31.2,31.22,31.16,31.22,296435.0,27.2324,27.2499,27.1975,27.2499,296435.0
2016-09-01 14:30:00,31.21,31.22,31.18,31.21,348235.0,27.2412,27.2499,27.215,27.2412,348235.0
2016-09-01 15:00:00,31.21,31.21,31.15,31.19,378785.0,27.2412,27.2412,27.1888,27.2237,378785.0
2016-09-01 15:30:00,31.18,31.28,31.18,31.26,533930.0,27.215,27.3023,27.215,27.2848,533930.0
2016-09-02 09:30:00,31.43,31.56,31.41,31.53,629790.0,27.4332,27.5466,27.4157,27.5205,629790.0
2016-09-02 10:00:00,31.53,31.57,31.48,31.52,606885.0,27.5205,27.5554,27.4768,27.5117,606885.0
2016-09-02 10:30:00,31.53,31.53,31.47,31.48,212960.0,27.5205,27.5205,27.4681,27.4768,212960.0
2016-09-02 11:00:00,31.48,31.52,31.48,31.49,260595.0,27.4768,27.5117,27.4768,27.4855,260595.0
2016-09-02 11:30:00,31.5,31.52,31.47,31.52,297745.0,27.4943,27.5117,27.4681,27.5117,297745.0
2016-09-02 12:00:00,31.52,31.53,31.44,31.47,256580.0,27.5117,27.5205,27.4419,27.4681,256580.0
2016-09-02 12:30:00,31.47,31.51,31.46,31.48,242370.0,27.4681,27.503,27.4594,27.4768,242370.0
2016-09-02 13:00:00,31.49,31.5,31.46,31.49,188390.0,27.4855,27.4943,27.4594,27.4855,188390.0
2016-09-02 13:30:00,31.48,31.48,31.42,31.45,215550.0,27.4768,27.4768,27.4245,27.4506,215550.0
2016-09-02 14:00:00,31.46,31.51,31.44,31.5,211295.0,27.4594,27.503,27.4419,27.4943,211295.0
2016-09-02 14:30:00,31.5,31.53,31.49,31.52,174600.0,27.4943,27.5205,27.4855,27.5117,174600.0
2016-09-02 15:00:00,31.53,31.55,31.52,31.55,249720.0,27.5205,27.5379,27.5117,27.5379,249720.0
2016-09-02 15:30:00,31.55,31.58,31.53,31.58,1502960.0,27.5379,27.5641,27.5205,27.5641,1502960.0
2016-09-06 09:30:00,31.6,31.62,31.52,31.54,896195.0,27.5816,27.599,27.5117,27.5292,896195.0
2016-09-06 10:00:00,31.54,31.56,31.39,31.41,428095.0,27.5292,27.5466,27.3983,27.4157,428095.0
2016-09-06 10:30:00,31.43,31.45,31.39,31.41,163550.0,27.4332,27.4506,27.3983,27.4157,163550.0
2016-09-06 11:00:00,31.41,31.48,31.39,31.47,302640.0,27.4157,27.4768,27.3983,27.4681,302640.0
2016-09-06 11:30:00,31.46,31.48,31.43,31.48,365620.0,27.4594,27.4768,27.4332,27.4768,365620.0
2016-09-06 12:00:00,31.48,31.49,31.47,31.47,188280.0,27.4768,27.4855,27.4681,27.4681,188280.0
2016-09-06 12:30:00,31.47,31.51,31.46,31.48,236520.0,27.4681,27.503,27.4594,27.4768,236520.0
2016-09-06 13:00:00,31.48,31.49,31.46,31.47,238985.0,27.4768,27.4855,27.4594,27.4681,238985.0
2016-09-06 13:30:00,31.46,31.49,31.46,31.48,193155.0,27.4594,27.4855,27.4594,27.4768,193155.0
2016-09-06 14:00:00,31.48,31.48,31.46,31.47,173860.0,27.4768,27.4768,27.4594,27.4681,173860.0
2016-09-06 14:30:00,31.47,31.49,31.47,31.49,194670.0,27.4681,27.4855,27.4681,27.4855,194670.0
2016-09-06 15:00:00,31.49,31.49,31.46,31.47,214305.0,27.4855,27.4855,27.4594,27.4681,214305.0
2016-09-06 15:30:00,31.47,31.52,31.47,31.51,331330.0,27.4681,27.5117,27.4681,27.503,331330.0
2016-09-07 09:30:00,31.47,31.49,31.44,31.47,329665.0,27.4681,27.4855,27.4419,27.4681,329665.0
2016-09-07 10:00:00,31.47,31.56,31.47,31.56,298425.0,27.4681,27.5466,27.4681,27.5466,298425.0
2016-09-07 10:30:00,31.56,31.56,31.48,31.52,100205.0,27.5466,27.5466,27.4768,27.5117,100205.0
2016-09-07 11:00:00,31.51,31.53,31.48,31.49,102000.0,27.503,27.5205,27.4768,27.4855,102000.0
2016-09-07 11:30:00,31.49,31.51,31.49,31.51,137770.0,27.4855,27.503,27.4855,27.503,137770.0
2016-09-07 12:00:00,31.51,31.55,31.46,31.5,2957860.0,27.503,27.5379,27.4594,27.4943,2957860.0
2016-09-07 12:30:00,31.49,31.53,31.48,31.5,116265.0,27.4855,27.5205,27.4768,27.4943,116265.0
2016-09-07 13:00:00,31.51,31.55,31.5,31.53,252420.0,27.503,27.5379,27.4943,27.5205,252420.0
2016-09-07 13:30:00,31.53,31.54,31.51,31.52,208860.0,27.5205,27.5292,27.503,27.5117,208860.0
2016-09-07 14:00:00,31.52,31.56,31.51,31.55,99240.0,27.5117,27.5466,27.503,27.5379,99240.0
2016-09-07 14:30:00,31.55,31.57,31.53,31.57,161720.0,27.5379,27.5554,27.5205,27.5554,161720.0
2016-09-07 15:00:00,31.57,31.6,31.57,31.59,235660.0,27.5554,27.5816,27.5554,27.5728,235660.0
2016-09-07 15:30:00,31.6,31.64,31.59,31.63,779235.0,27.5816,27.6165,27.5728,27.6077,779235.0
2016-09-08 09:30:00,31.56,31.58,31.49,31.51,675620.0,27.5466,27.5641,27.4855,27.503,675620.0
2016-09-08 10:00:00,31.51,31.54,31.47,31.52,306870.0,27.503,27.5292,27.4681,27.5117,306870.0
2016-09-08 10:30:00,31.52,31.58,31.51,31.52,272300.0,27.5117,27.5641,27.503,27.5117,272300.0
2016-09-08 11:00:00,31.52,31.59,31.52,31.55,332370.0,27.5117,27.5728,27.5117,27.5379,332370.0
2016-09-08 11:30:00,31.55,31.57,31.51,31.55,271460.0,27.5379,27.5554,27.503,27.5379,271460.0
2016-09-08 12:00:00,31.55,31.55,31.52,31.53,239560.0,27.5379,27.5379,27.5117,27.5205,239560.0
2016-09-08 12:30:00,31.52,31.56,31.51,31.55,402050.0,27.5117,27.5466,27.503,27.5379,402050.0
2016-09-08 13:00:00,31.55,31.55,31.53,31.54,203375.0,27.5379,27.5379,27.5205,27.5292,203375.0
2016-09-08 13:30:00,31.54,31.54,31.48,31.52,185800.0,27.5292,27.5292,27.4768,27.5117,185800.0
2016-09-08 14:00:00,31.51,31.54,31.5,31.52,229005.0,27.503,27.5292,27.4943,27.5117,229005.0
2016-09-08 14:30:00,31.51,31.53,31.5,31.51,256030.0,27.503,27.5205,27.4943,27.503,256030.0
2016-09-08 15:00:00,31.51,31.52,31.5,31.5,180730.0,27.503,27.5117,27.4943,27.4943,180730.0
2016-09-08 15:30:00,31.5,31.52,31.49,31.49,387805.0,27.4943,27.5117,27.4855,27.4855,387805.0
2016-09-09 09:30:00,31.25,31.25,31.04,31.07,681330.0,27.2761,27.2761,27.0928,27.119,681330.0
2016-09-09 10:00:00,31.07,31.07,31.0,31.04,914665.0,27.119,27.119,27.0579,27.0928,914665.0
2016-09-09 10:30:00,31.04,31.04,30.93,31.0,761200.0,27.0928,27.0928,26.9968,27.0579,761200.0
2016-09-09 11:00:00,31.0,31.02,30.96,31.01,790780.0,27.0579,27.0753,27.0229,27.0666,790780.0
2016-09-09 11:30:00,31.01,31.01,30.9,30.92,469195.0,27.0666,27.0666,26.9706,26.988,469195.0
2016-09-09 12:00:00,30.92,30.94,30.89,30.91,498605.0,26.988,27.0055,26.9618,26.9793,498605.0
2016-09-09 12:30:00,30.9,30.91,30.85,30.88,378850.0,26.9706,26.9793,26.9269,26.9531,378850.0
2016-09-09 13:00:00,30.88,30.88,30.78,30.81,437295.0,26.9531,26.9531,26.8658,26.892,437295.0
2016-09-09 13:30:00,30.8,30.81,30.7,30.74,381345.0,26.8833,26.892,26.796,26.8309,381345.0
2016-09-09 14:00:00,30.74,30.74,30.64,30.74,909340.0,26.8309,26.8309,26.7436,26.8309,909340.0
2016-09-09 14:30:00,30.74,30.76,30.68,30.73,558420.0,26.8309,26.8484,26.7786,26.8222,558420.0
2016-09-09 15:00:00,30.73,30.76,30.67,30.74,463885.0,26.8222,26.8484,26.7698,26.8309,463885.0
2016-09-09 15:30:00,30.74,30.75,30.56,30.57,1861895.0,26.8309,26.8397,26.6738,26.6825,1861895.0
2016-09-12 09:30:00,30.41,30.56,30.38,30.54,905195.0,26.5429,26.6738,26.5167,26.6564,905195.0
2016-09-12 10:00:00,30.54,30.64,30.53,30.64,631650.0,26.6564,26.7436,26.6476,26.7436,631650.0
2016-09-12 10:30:00,30.65,30.65,30.5,30.57,556000.0,26.7524,26.7524,26.6214,26.6825,556000.0
2016-09-12 11:00:00,30.57,30.64,30.56,30.63,803560.0,26.6825,26.7436,26.6738,26.7349,803560.0
2016-09-12 11:30:00,30.63,30.73,30.59,30.7,540310.0,26.7349,26.8222,26.7,26.796,540310.0
2016-09-12 12:00:00,30.7,30.71,30.66,30.68,236205.0,26.796,26.8047,26.7611,26.7786,236205.0
2016-09-12 12:30:00,30.68,30.74,30.66,30.72,529820.0,26.7786,26.8309,26.7611,26.8135,529820.0
2016-09-12 13:00:00,30.72,30.83,30.66,30.67,866225.0,26.8135,26.9095,26.7611,26.7698,866225.0
2016-09-12 13:30:00,30.67,30.78,30.62,30.76,726875.0,26.7698,26.8658,26.7262,26.8484,726875.0
2016-09-12 14:00:00,30.76,30.9,30.76,30.85,547810.0,26.8484,26.9706,26.8484,26.9269,547810.0
2016-09-12 14:30:00,30.85,30.94,30.85,30.9,459230.0,26.9269,27.0055,26.9269,26.9706,459230.0
2016-09-12 15:00:00,30.9,30.94,30.88,30.91,342970.0,26.9706,27.0055,26.9531,26.9793,342970.0
2016-09-12 15:30:00,30.91,30.96,30.88,30.92,795755.0,26.9793,27.0229,26.9531,26.988,795755.0
2016-09-13 09:30:00,30.68,30.75,30.58,30.58,1026040.0,26.7786,26.8397,26.6913,26.6913,1026040.0
2016-09-13 10:00:00,30.57,30.6,30.48,30.5,854525.0,26.6825,26.7087,26.604,26.6214,854525.0
2016-09-13 10:30:00,30.51,30.55,30.44,30.45,451530.0,26.6302,26.6651,26.5691,26.5778,451530.0
2016-09-13 11:00:00,30.46,30.47,30.36,30.38,486820.0,26.5865,26.5953,26.4992,26.5167,486820.0
2016-09-13 11:30:00,30.37,30.39,30.31,30.36,512090.0,26.508,26.5254,26.4556,26.4992,512090.0
2016-09-13 12:00:00,30.36,30.42,30.31,30.32,441280.0,26.4992,26.5516,26.4556,26.4643,441280.0
2016-09-13 12:30:00,30.31,30.33,30.24,30.25,794620.0,26.4556,26.4731,26.3945,26.4032,794620.0
2016-09-13 13:00:00,30.25,30.47,30.22,30.46,579235.0,26.4032,26.5953,26.3771,26.5865,579235.0
2016-09-13 13:30:00,30.46,30.51,30.33,30.36,935475.0,26.5865,26.6302,26.4731,26.4992,935475.0
2016-09-13 14:00:00,30.35,30.38,30.31,30.32,467935.0,26.4905,26.5167,26.4556,26.4643,467935.0
2016-09-13 14:30:00,30.31,30.4,30.28,30.33,412600.0,26.4556,26.5342,26.4294,26.4731,412600.0
2016-09-13 15:00:00,30.33,30.44,30.29,30.43,499140.0,26.4731,26.5691,26.4381,26.5603,499140.0
2016-09-13 15:30:00,30.43,30.47,30.33,30.36,994305.0,26.5603,26.5953,26.4731,26.4992,994305.0
2016-09-14 09:30:00,30.37,30.42,30.25,30.33,931620.0,26.508,26.5516,26.4032,26.4731,931620.0
2016-09-14 10:00:00,30.32,30.45,30.31,30.43,730300.0,26.4643,26.5778,26.4556,26.5603,730300.0
2016-09-14 10:30:00,30.44,30.49,30.24,30.27,689230.0,26.5691,26.6127,26.3945,26.4207,689230.0
2016-09-14 11:00:00,30.26,30.37,30.23,30.33,577105.0,26.412,26.508,26.3858,26.4731,577105.0
2016-09-14 11:30:00,30.33,30.36,30.28,30.35,384450.0,26.4731,26.4992,26.4294,26.4905,384450.0
2016-09-14 12:00:00,30.36,30.39,30.32,30.37,305605.0,26.4992,26.5254,26.4643,26.508,305605.0
2016-09-14 12:30:00,30.38,30.38,30.3,30.32,300920.0,26.5167,26.5167,26.4469,26.4643,300920.0
2016-09-14 13:00:00,30.32,30.35,30.3,30.33,203285.0,26.4643,26.4905,26.4469,26.4731,203285.0
2016-09-14 13:30:00,30.33,30.36,30.27,30.28,490235.0,26.4731,26.4992,26.4207,26.4294,490235.0
2016-09-14 14:00:00,30.28,30.31,30.22,30.3,347455.0,26.4294,26.4556,26.3771,26.4469,347455.0
2016-09-14 14:30:00,30.29,30.34,30.28,30.32,516825.0,26.4381,26.4818,26.4294,26.4643,516825.0
2016-09-14 15:00:00,30.32,30.33,30.21,30.21,456355.0,26.4643,26.4731,26.3683,26.3683,456355.0
2016-09-14 15:30:00,30.22,30.29,30.22,30.27,679485.0,26.3771,26.4381,26.3771,26.4207,679485.0
2016-09-15 09:30:00,30.28,30.38,30.23,30.32,1008050.0,26.4294,26.5167,26.3858,26.4643,1008050.0
2016-09-15 10:00:00,30.33,30.45,30.29,30.39,530305.0,26.4731,26.5778,26.4381,26.5254,530305.0
2016-09-15 10:30:00,30.41,30.47,30.36,30.47,409705.0,26.5429,26.5953,26.4992,26.5953,409705.0
2016-09-15 11:00:00,30.48,30.54,30.46,30.53,285625.0,26.604,26.6564,26.5865,26.6476,285625.0
2016-09-15 11:30:00,30.53,30.58,30.51,30.52,364975.0,26.6476,26.6913,26.6302,26.6389,364975.0
2016-09-15 12:00:00,30.52,30.55,30.51,30.51,277485.0,26.6389,26.6651,26.6302,26.6302,277485.0
2016-09-15 12:30:00,30.51,30.52,30.45,30.5,230700.0,26.6302,26.6389,26.5778,26.6214,230700.0
2016-09-15 13:00:00,30.5,30.54,30.48,30.5,337165.0,26.6214,26.6564,26.604,26.6214,337165.0
2016-09-15 13:30:00,30.51,30.6,30.51,30.6,237330.0,26.6302,26.7087,26.6302,26.7087,237330.0
2016-09-15 14:00:00,30.6,30.64,30.59,30.62,248335.0,26.7087,26.7436,26.7,26.7262,248335.0
2016-09-15 14:30:00,30.62,30.62,30.58,30.6,241150.0,26.7262,26.7262,26.6913,26.7087,241150.0
2016-09-15 15:00:00,30.61,30.62,30.55,30.57,229115.0,26.7175,26.7262,26.6651,26.6825,229115.0
2016-09-15 15:30:00,30.57,30.62,30.57,30.59,477240.0,26.6825,26.7262,26.6825,26.7,477240.0
2016-09-16 09:30:00,30.46,30.47,30.38,30.43,362410.0,26.5865,26.5953,26.5167,26.5603,362410.0
2016-09-16 10:00:00,30.43,30.43,30.33,30.38,806955.0,26.5603,26.5603,26.4731,26.5167,806955.0
2016-09-16 10:30:00,30.38,30.46,30.37,30.4,294010.0,26.5167,26.5865,26.508,26.5342,294010.0
2016-09-16 11:00:00,30.4,30.43,30.39,30.41,254580.0,26.5342,26.5603,26.5254,26.5429,254580.0
2016-09-16 11:30:00,30.41,30.47,30.4,30.46,236565.0,26.5429,26.5953,26.5342,26.5865,236565.0
2016-09-16 12:00:00,30.45,30.49,30.45,30.48,772635.0,26.5778,26.6127,26.5778,26.604,772635.0
2016-09-16 12:30:00,30.49,30.49,30.44,30.45,261865.0,26.6127,26.6127,26.5691,26.5778,261865.0
2016-09-16 13:00:00,30.45,30.48,30.43,30.43,360490.0,26.5778,26.604,26.5603,26.5603,360490.0
2016-09-16 13:30:00,30.43,30.44,30.37,30.42,149150.0,26.5603,26.5691,26.508,26.5516,149150.0
2016-09-16 14:00:00,30.41,30.44,30.39,30.43,709690.0,26.5429,26.5691,26.5254,26.5603,709690.0
2016-09-16 14:30:00,30.43,30.45,30.42,30.42,777940.0,26.5603,26.5778,26.5516,26.5516,777940.0
2016-09-16 15:00:00,30.42,30.46,30.42,30.45,654950.0,26.5516,26.5865,26.5516,26.5778,654950.0
2016-09-16 15:30:00,30.45,30.49,30.43,30.44,1657145.0,26.5778,26.6127,26.5603,26.5691,1657145.0
2016-09-19 09:30:00,30.57,30.83,30.57,30.83,811275.0,26.6825,26.9095,26.6825,26.9095,811275.0
2016-09-19 10:00:00,30.84,30.85,30.78,30.79,212145.0,26.9182,26.9269,26.8658,26.8746,212145.0
2016-09-19 10:30:00,30.81,30.81,30.76,30.77,152340.0,26.892,26.892,26.8484,26.8571,152340.0
2016-09-19 11:00:00,30.78,30.8,30.73,30.75,147790.0,26.8658,26.8833,26.8222,26.8397,147790.0
2016-09-19 11:30:00,30.76,30.79,30.74,30.78,288655.0,26.8484,26.8746,26.8309,26.8658,288655.0
2016-09-19 12:00:00,30.78,30.8,30.66,30.69,277340.0,26.8658,26.8833,26.7611,26.7873,277340.0
2016-09-19 12:30:00,30.69,30.7,30.64,30.65,125385.0,26.7873,26.796,26.7436,26.7524,125385.0
2016-09-19 13:00:00,30.64,30.65,30.62,30.62,230220.0,26.7436,26.7524,26.7262,26.7262,230220.0
2016-09-19 13:30:00,30.62,30.62,30.53,30.62,161795.0,26.7262,26.7262,26.6476,26.7262,161795.0
2016-09-19 14:00:00,30.62,30.66,30.62,30.65,233855.0,26.7262,26.7611,26.7262,26.7524,233855.0
2016-09-19 14:30:00,30.67,30.71,30.67,30.71,205265.0,26.7698,26.8047,26.7698,26.8047,205265.0
2016-09-19 15:00:00,30.7,30.71,30.64,30.65,178965.0,26.796,26.8047,26.7436,26.7524,178965.0
2016-09-19 15:30:00,30.64,30.7,30.6,30.66,434650.0,26.7436,26.796,26.7087,26.7611,434650.0
2016-09-20 09:30:00,30.78,30.79,30.66,30.72,390900.0,26.8658,26.8746,26.7611,26.8135,390900.0
2016-09-20 10:00:00,30.72,30.75,30.67,30.69,199150.0,26.8135,26.8397,26.7698,26.7873,199150.0
2016-09-20 10:30:00,30.69,30.7,30.64,30.66,207525.0,26.7873,26.796,26.7436,26.7611,207525.0
2016-09-20 11:00:00,30.67,30.71,30.66,30.67,174145.0,26.7698,26.8047,26.7611,26.7698,174145.0
2016-09-20 11:30:00,30.67,30.7,30.64,30.65,238605.0,26.7698,26.796,26.7436,26.7524,238605.0
2016-09-20 12:00:00,30.65,30.66,30.61,30.65,114515.0,26.7524,26.7611,26.7175,26.7524,114515.0
2016-09-20 12:30:00,30.64,30.64,30.55,30.56,169360.0,26.7436,26.7436,26.6651,26.6738,169360.0
2016-09-20 13:00:00,30.56,30.58,30.55,30.57,170400.0,26.6738,26.6913,26.6651,26.6825,170400.0
2016-09-20 13:30:00,30.57,30.63,30.56,30.63,110480.0,26.6825,26.7349,26.6738,26.7349,110480.0
2016-09-20 14:00:00,30.62,30.64,30.59,30.6,161970.0,26.7262,26.7436,26.7,26.7087,161970.0
2016-09-20 14:30:00,30.6,30.63,30.59,30.63,168090.0,26.7087,26.7349,26.7,26.7349,168090.0
2016-09-20 15:00:00,30.62,30.63,30.6,30.61,223360.0,26.7262,26.7349,26.7087,26.7175,223360.0
2016-09-20 15:30:00,30.61,30.61,30.52,30.52,463285.0,26.7175,26.7175,26.6389,26.6389,463285.0
2016-09-21 09:30:00,30.64,30.78,30.62,30.78,391615.0,26.7436,26.8658,26.7262,26.8658,391615.0
2016-09-21 10:00:00,30.78,30.79,30.73,30.74,201340.0,26.8658,26.8746,26.8222,26.8309,201340.0
2016-09-21 10:30:00,30.74,30.79,30.7,30.7,255225.0,26.8309,26.8746,26.796,26.796,255225.0
2016-09-21 11:00:00,30.7,30.72,30.65,30.68,96565.0,26.796,26.8135,26.7524,26.7786,96565.0
2016-09-21 11:30:00,30.69,30.69,30.64,30.67,168015.0,26.7873,26.7873,26.7436,26.7698,168015.0
2016-09-21 12:00:00,30.67,30.67,30.54,30.55,149500.0,26.7698,26.7698,26.6564,26.6651,149500.0
2016-09-21 12:30:00,30.55,30.61,30.52,30.61,175325.0,26.6651,26.7175,26.6389,26.7175,175325.0
2016-09-21 13:00:00,30.61,30.64,30.57,30.58,190820.0,26.7175,26.7436,26.6825,26.6913,190820.0
2016-09-21 13:30:00,30.58,30.59,30.55,30.56,129700.0,26.6913,26.7,26.6651,26.6738,129700.0
2016-09-21 14:00:00,30.57,30.75,30.57,30.63,405670.0,26.6825,26.8397,26.6825,26.7349,405670.0
2016-09-21 14:30:00,30.64,30.75,30.62,30.75,276505.0,26.7436,26.8397,26.7262,26.8397,276505.0
2016-09-21 15:00:00,30.74,30.87,30.73,30.83,496100.0,26.8309,26.9444,26.8222,26.9095,496100.0
2016-09-21 15:30:00,30.84,30.94,30.83,30.92,848585.0,26.9182,27.0055,26.9095,26.988,848585.0
2016-09-22 09:30:00,31.1,31.22,31.1,31.2,527385.0,27.1451,27.2499,27.1451,27.2324,527385.0
2016-09-22 10:00:00,31.2,31.21,31.15,31.2,324000.0,27.2324,27.2412,27.1888,27.2324,324000.0
2016-09-22 10:30:00,31.2,31.25,31.2,31.21,489695.0,27.2324,27.2761,27.2324,27.2412,489695.0
2016-09-22 11:00:00,31.2,31.21,31.17,31.19,791620.0,27.2324,27.2412,27.2062,27.2237,791620.0
2016-09-22 11:30:00,31.19,31.21,31.16,31.18,298150.0,27.2237,27.2412,27.1975,27.215,298150.0
2016-09-22 12:00:00,31.19,31.22,31.17,31.2,267255.0,27.2237,27.2499,27.2062,27.2324,267255.0
2016-09-22 12:30:00,31.2,31.23,31.19,31.23,208195.0,27.2324,27.2586,27.2237,27.2586,208195.0
2016-09-22 13:00:00,31.23,31.28,31.23,31.26,248105.0,27.2586,27.3023,27.2586,27.2848,248105.0
2016-09-22 13:30:00,31.26,31.3,31.25,31.28,309810.0,27.2848,27.3197,27.2761,27.3023,309810.0
2016-09-22 14:00:00,31.28,31.3,31.21,31.23,297410.0,27.3023,27.3197,27.2412,27.2586,297410.0
2016-09-22 14:30:00,31.23,31.3,31.19,31.29,453400.0,27.2586,27.3197,27.2237,27.311,453400.0
2016-09-22 15:00:00,31.3,31.3,31.28,31.29,436435.0,27.3197,27.3197,27.3023,27.311,436435.0
2016-09-22 15:30:00,31.29,31.32,31.27,31.29,852680.0,27.311,27.3372,27.2935,27.311,852680.0
2016-09-23 09:30:00,31.2,31.3,31.12,31.15,358040.0,27.2324,27.3197,27.1626,27.1888,358040.0
2016-09-23 10:00:00,31.16,31.18,31.12,31.17,275710.0,27.1975,27.215,27.1626,27.2062,275710.0
2016-09-23 10:30:00,31.18,31.23,31.15,31.21,248940.0,27.215,27.2586,27.1888,27.2412,248940.0
2016-09-23 11:00:00,31.2,31.22,31.17,31.18,153470.0,27.2324,27.2499,27.2062,27.215,153470.0
2016-09-23 11:30:00,31.19,31.21,31.14,31.15,143480.0,27.2237,27.2412,27.1801,27.1888,143480.0
2016-09-23 12:00:00,31.15,31.16,31.13,31.16,71565.0,27.1888,27.1975,27.1713,27.1975,71565.0
2016-09-23 12:30:00,31.15,31.16,31.12,31.13,79800.0,27.1888,27.1975,27.1626,27.1713,79800.0
2016-09-23 13:00:00,31.13,31.13,31.09,31.11,66255.0,27.1713,27.1713,27.1364,27.1539,66255.0
2016-09-23 13:30:00,31.11,31.11,31.06,31.06,104645.0,27.1539,27.1539,27.1102,27.1102,104645.0
2016-09-23 14:00:00,31.06,31.09,31.06,31.08,158325.0,27.1102,27.1364,27.1102,27.1277,158325.0
2016-09-23 14:30:00,31.08,31.11,31.07,31.09,206625.0,27.1277,27.1539,27.119,27.1364,206625.0
2016-09-23 15:00:00,31.1,31.13,31.08,31.09,126440.0,27.1451,27.1713,27.1277,27.1364,126440.0
2016-09-23 15:30:00,31.11,31.13,31.03,31.04,362070.0,27.1539,27.1713,27.084,27.0928,362070.0
2016-09-26 09:30:00,30.75,30.81,30.72,30.75,517790.0,26.9635,27.0161,26.9372,26.9635,517790.0
2016-09-26 10:00:00,30.76,30.85,30.73,30.8,348060.0,26.9723,27.0512,26.946,27.0074,348060.0
2016-09-26 10:30:00,30.79,30.86,30.79,30.84,137330.0,26.9986,27.06,26.9986,27.0424,137330.0
2016-09-26 11:00:00,30.84,30.85,30.79,30.8,134445.0,27.0424,27.0512,26.9986,27.0074,134445.0
2016-09-26 11:30:00,30.81,30.83,30.77,30.8,120945.0,27.0161,27.0337,26.9811,27.0074,120945.0
2016-09-26 12:00:00,30.8,30.84,30.79,30.83,133415.0,27.0074,27.0424,26.9986,27.0337,133415.0
2016-09-26 12:30:00,30.83,30.85,30.81,30.85,85895.0,27.0337,27.0512,27.0161,27.0512,85895.0
2016-09-26 13:00:00,30.85,30.85,30.77,30.78,122100.0,27.0512,27.0512,26.9811,26.9898,122100.0
2016-09-26 13:30:00,30.78,30.8,30.75,30.79,121195.0,26.9898,27.0074,26.9635,26.9986,121195.0
2016-09-26 14:00:00,30.79,30.82,30.79,30.81,101325.0,26.9986,27.0249,26.9986,27.0161,101325.0
2016-09-26 14:30:00,30.81,30.82,30.78,30.8,153300.0,27.0161,27.0249,26.9898,27.0074,153300.0
2016-09-26 15:00:00,30.79,30.81,30.77,30.8,169630.0,26.9986,27.0161,26.9811,27.0074,169630.0
2016-09-26 15:30:00,30.8,30.81,30.72,30.74,300440.0,27.0074,27.0161,26.9372,26.9548,300440.0
2016-09-27 09:30:00,30.71,30.75,30.62,30.75,302320.0,26.9285,26.9635,26.8495,26.9635,302320.0
2016-09-27 10:00:00,30.75,30.81,30.73,30.74,174685.0,26.9635,27.0161,26.946,26.9548,174685.0
2016-09-27 10:30:00,30.73,30.74,30.63,30.64,174240.0,26.946,26.9548,26.8583,26.8671,174240.0
2016-09-27 11:00:00,30.64,30.7,30.63,30.7,197770.0,26.8671,26.9197,26.8583,26.9197,197770.0
2016-09-27 11:30:00,30.7,30.74,30.68,30.7,389305.0,26.9197,26.9548,26.9021,26.9197,389305.0
2016-09-27 12:00:00,30.7,30.78,30.68,30.76,256245.0,26.9197,26.9898,26.9021,26.9723,256245.0
2016-09-27 12:30:00,30.77,30.78,30.75,30.78,176845.0,26.9811,26.9898,26.9635,26.9898,176845.0
2016-09-27 13:00:00,30.78,30.8,30.76,30.8,130175.0,26.9898,27.0074,26.9723,27.0074,130175.0
2016-09-27 13:30:00,30.8,30.82,30.76,30.78,112785.0,27.0074,27.0249,26.9723,26.9898,112785.0
2016-09-27 14:00:00,30.78,30.79,30.77,30.78,162130.0,26.9898,26.9986,26.9811,26.9898,162130.0
2016-09-27 14:30:00,30.78,30.8,30.75,30.76,80720.0,26.9898,27.0074,26.9635,26.9723,80720.0
2016-09-27 15:00:00,30.77,30.78,30.73,30.74,210945.0,26.9811,26.9898,26.946,26.9548,210945.0
2016-09-27 15:30:00,30.73,30.77,30.72,30.76,366200.0,26.946,26.9811,26.9372,26.9723,366200.0
2016-09-28 09:30:00,30.82,30.91,30.82,30.9,775945.0,27.0249,27.1038,27.0249,27.0951,775945.0
2016-09-28 10:00:00,30.9,30.94,30.82,30.83,416670.0,27.0951,27.1301,27.0249,27.0337,416670.0
2016-09-28 10:30:00,30.84,30.86,30.69,30.71,404260.0,27.0424,27.06,26.9109,26.9285,404260.0
2016-09-28 11:00:00,30.7,30.71,30.63,30.67,361785.0,26.9197,26.9285,26.8583,26.8934,361785.0
2016-09-28 11:30:00,30.67,30.72,30.63,30.71,228900.0,26.8934,26.9372,26.8583,26.9285,228900.0
2016-09-28 12:00:00,30.72,30.76,30.68,30.72,237220.0,26.9372,26.9723,26.9021,26.9372,237220.0
2016-09-28 12:30:00,30.72,30.78,30.7,30.74,259390.0,26.9372,26.9898,26.9197,26.9548,259390.0
2016-09-28 13:00:00,30.74,30.78,30.71,30.78,221120.0,26.9548,26.9898,26.9285,26.9898,221120.0
2016-09-28 13:30:00,30.78,30.82,30.78,30.81,101820.0,26.9898,27.0249,26.9898,27.0161,101820.0
2016-09-28 14:00:00,30.8,30.96,30.79,30.93,262595.0,27.0074,27.1477,26.9986,27.1214,262595.0
2016-09-28 14:30:00,30.93,30.96,30.89,30.94,251175.0,27.1214,27.1477,27.0863,27.1301,251175.0
2016-09-28 15:00:00,30.94,30.95,30.92,30.93,204205.0,27.1301,27.1389,27.1126,27.1214,204205.0
2016-09-28 15:30:00,30.93,31.05,30.92,31.03,521490.0,27.1214,27.2266,27.1126,27.2091,521490.0
2016-09-29 09:30:00,31.01,31.01,30.9,31.01,808080.0,27.1915,27.1915,27.0951,27.1915,808080.0
2016-09-29 10:00:00,31.01,31.05,30.89,31.0,778285.0,27.1915,27.2266,27.0863,27.1827,778285.0
2016-09-29 10:30:00,31.01,31.01,30.94,30.95,232845.0,27.1915,27.1915,27.1301,27.1389,232845.0
2016-09-29 11:00:00,30.94,30.95,30.87,30.93,199040.0,27.1301,27.1389,27.0688,27.1214,199040.0
2016-09-29 11:30:00,30.93,30.95,30.89,30.9,162430.0,27.1214,27.1389,27.0863,27.0951,162430.0
2016-09-29 12:00:00,30.9,30.97,30.89,30.93,234445.0,27.0951,27.1564,27.0863,27.1214,234445.0
2016-09-29 12:30:00,30.94,30.94,30.68,30.71,601400.0,27.1301,27.1301,26.9021,26.9285,601400.0
2016-09-29 13:00:00,30.7,30.78,30.62,30.75,871760.0,26.9197,26.9898,26.8495,26.9635,871760.0
2016-09-29 13:30:00,30.74,30.78,30.6,30.64,402140.0,26.9548,26.9898,26.832,26.8671,402140.0
2016-09-29 14:00:00,30.63,30.83,30.62,30.82,504725.0,26.8583,27.0337,26.8495,27.0249,504725.0
2016-09-29 14:30:00,30.82,30.86,30.77,30.79,247270.0,27.0249,27.06,26.9811,26.9986,247270.0
2016-09-29 15:00:00,30.78,30.8,30.71,30.77,286940.0,26.9898,27.0074,26.9285,26.9811,286940.0
2016-09-29 15:30:00,30.77,30.81,30.69,30.69,409025.0,26.9811,27.0161,26.9109,26.9109,409025.0
2016-09-30 09:30:00,30.84,30.92,30.73,30.76,1367010.0,27.0424,27.1126,26.946,26.9723,1367010.0
2016-09-30 10:00:00,30.76,30.85,30.76,30.85,572355.0,26.9723,27.0512,26.9723,27.0512,572355.0
2016-09-30 10:30:00,30.85,30.86,30.82,30.86,241650.0,27.0512,27.06,27.0249,27.06,241650.0
2016-09-30 11:00:00,30.87,31.0,30.87,30.98,432760.0,27.0688,27.1827,27.0688,27.1652,432760.0
2016-09-30 11:30:00,30.98,31.0,30.93,30.95,274535.0,27.1652,27.1827,27.1214,27.1389,274535.0
2016-09-30 12:00:00,30.95,31.0,30.94,30.99,229990.0,27.1389,27.1827,27.1301,27.174,229990.0
2016-09-30 12:30:00,30.99,31.03,30.97,30.97,261115.0,27.174,27.2091,27.1564,27.1564,261115.0
2016-09-30 13:00:00,30.97,30.99,30.95,30.96,214445.0,27.1564,27.174,27.1389,27.1477,214445.0
2016-09-30 13:30:00,30.96,30.99,30.94,30.98,184070.0,27.1477,27.174,27.1301,27.1652,184070.0
2016-09-30 14:00:00,30.98,31.02,30.97,31.01,212380.0,27.1652,27.2003,27.1564,27.1915,212380.0
2016-09-30 14:30:00,31.01,31.03,31.01,31.02,265605.0,27.1915,27.2091,27.1915,27.2003,265605.0
2016-09-30 15:00:00,31.02,31.06,31.01,31.04,981270.0,27.2003,27.2354,27.1915,27.2178,981270.0
2016-09-30 15:30:00,31.04,31.05,30.94,30.94,639570.0,27.2178,27.2266,27.1301,27.1301,639570.0
2016-10-03 09:30:00,30.85,30.86,30.75,30.78,1068585.0,27.0512,27.06,26.9635,26.9898,1068585.0
2016-10-03 10:00:00,30.78,30.83,30.74,30.79,821795.0,26.9898,27.0337,26.9548,26.9986,821795.0
2016-10-03 10:30:00,30.79,30.91,30.78,30.87,354295.0,26.9986,27.1038,26.9898,27.0688,354295.0
2016-10-03 11:00:00,30.87,30.87,30.78,30.79,518470.0,27.0688,27.0688,26.9898,26.9986,518470.0
2016-10-03 11:30:00,30.78,30.8,30.7,30.74,898925.0,26.9898,27.0074,26.9197,26.9548,898925.0
2016-10-03 12:00:00,30.74,30.77,30.69,30.72,960175.0,26.9548,26.9811,26.9109,26.9372,960175.0
2016-10-03 12:30:00,30.72,30.76,30.67,30.76,944690.0,26.9372,26.9723,26.8934,26.9723,944690.0
2016-10-03 13:00:00,30.76,30.77,30.7,30.75,573335.0,26.9723,26.9811,26.9197,26.9635,573335.0
2016-10-03 13:30:00,30.75,30.79,30.74,30.77,536275.0,26.9635,26.9986,26.9548,26.9811,536275.0
2016-10-03 14:00:00,30.77,30.79,30.75,30.76,963825.0,26.9811,26.9986,26.9635,26.9723,963825.0
2016-10-03 14:30:00,30.75,30.76,30.69,30.73,1094115.0,26.9635,26.9723,26.9109,26.946,1094115.0
2016-10-03 15:00:00,30.73,30.75,30.7,30.72,1054870.0,26.946,26.9635,26.9197,26.9372,1054870.0
2016-10-03 15:30:00,30.72,30.77,30.71,30.73,2014290.0,26.9372,26.9811,26.9285,26.946,2014290.0
2016-10-04 09:30:00,30.77,30.83,30.75,30.78,688080.0,26.9811,27.0337,26.9635,26.9898,688080.0
2016-10-04 10:00:00,30.78,30.8,30.66,30.72,345710.0,26.9898,27.0074,26.8846,26.9372,345710.0
2016-10-04 10:30:00,30.72,30.81,30.71,30.78,475190.0,26.9372,27.0161,26.9285,26.9898,475190.0
2016-10-04 11:00:00,30.78,30.79,30.6,30.69,609515.0,26.9898,26.9986,26.832,26.9109,609515.0
2016-10-04 11:30:00,30.69,30.78,30.65,30.67,891510.0,26.9109,26.9898,26.8758,26.8934,891510.0
2016-10-04 12:00:00,30.67,30.68,30.6,30.65,296510.0,26.8934,26.9021,26.832,26.8758,296510.0
2016-10-04 12:30:00,30.65,30.67,30.6,30.6,308875.0,26.8758,26.8934,26.832,26.832,308875.0
2016-10-04 13:00:00,30.6,30.61,30.47,30.5,232030.0,26.832,26.8408,26.718,26.7443,232030.0
2016-10-04 13:30:00,30.48,30.52,30.47,30.48,619415.0,26.7268,26.7619,26.718,26.7268,619415.0
2016-10-04 14:00:00,30.47,30.56,30.47,30.51,446815.0,26.718,26.7969,26.718,26.7531,446815.0
2016-10-04 14:30:00,30.51,30.54,30.47,30.47,313900.0,26.7531,26.7794,26.718,26.718,313900.0
2016-10-04 15:00:00,30.47,30.57,30.47,30.57,254895.0,26.718,26.8057,26.718,26.8057,254895.0
2016-10-04 15:30:00,30.58,30.6,30.55,30.58,435660.0,26.8145,26.832,26.7882,26.8145,435660.0
2016-10-05 09:30:00,30.72,30.8,30.72,30.76,690915.0,26.9372,27.0074,26.9372,26.9723,690915.0
2016-10-05 10:00:00,30.77,30.82,30.72,30.79,986165.0,26.9811,27.0249,26.9372,26.9986,986165.0
2016-10-05 10:30:00,30.79,30.82,30.75,30.82,610965.0,26.9986,27.0249,26.9635,27.0249,610965.0
2016-10-05 11:00:00,30.82,30.85,30.8,30.83,361780.0,27.0249,27.0512,27.0074,27.0337,361780.0
2016-10-05 11:30:00,30.84,30.86,30.82,30.84,522840.0,27.0424,27.06,27.0249,27.0424,522840.0
2016-10-05 12:00:00,30.85,30.88,30.84,30.85,389960.0,27.0512,27.0775,27.0424,27.0512,389960.0
2016-10-05 12:30:00,30.85,30.87,30.84,30.86,254435.0,27.0512,27.0688,27.0424,27.06,254435.0
2016-10-05 13:00:00,30.86,30.88,30.84,30.86,337035.0,27.06,27.0775,27.0424,27.06,337035.0
2016-10-05 13:30:00,30.86,30.88,30.84,30.87,360705.0,27.06,27.0775,27.0424,27.0688,360705.0
2016-10-05 14:00:00,30.87,30.87,30.78,30.78,2432375.0,27.0688,27.0688,26.9898,26.9898,2432375.0
2016-10-05 14:30:00,30.78,30.8,30.77,30.79,3630890.0,26.9898,27.0074,26.9811,26.9986,3630890.0
2016-10-05 15:00:00,30.79,30.81,30.74,30.74,1774980.0,26.9986,27.0161,26.9548,26.9548,1774980.0
2016-10-05 15:30:00,30.74,30.78,30.73,30.73,1174770.0,26.9548,26.9898,26.946,26.946,1174770.0
2016-10-06 09:30:00,30.66,30.68,30.58,30.59,313795.0,26.8846,26.9021,26.8145,26.8232,313795.0
2016-10-06 10:00:00,30.59,30.65,30.57,30.64,237270.0,26.8232,26.8758,26.8057,26.8671,237270.0
2016-10-06 10:30:00,30.63,30.66,30.59,30.64,158925.0,26.8583,26.8846,26.8232,26.8671,158925.0
2016-10-06 11:00:00,30.63,30.65,30.58,30.65,240260.0,26.8583,26.8758,26.8145,26.8758,240260.0
2016-10-06 11:30:00,30.65,30.77,30.61,30.74,356595.0,26.8758,26.9811,26.8408,26.9548,356595.0
2016-10-06 12:00:00,30.75,30.81,30.75,30.77,269475.0,26.9635,27.0161,26.9635,26.9811,269475.0
2016-10-06 12:30:00,30.77,30.79,30.75,30.76,376920.0,26.9811,26.9986,26.9635,26.9723,376920.0
2016-10-06 13:00:00,30.76,30.78,30.75,30.76,126725.0,26.9723,26.9898,26.9635,26.9723,126725.0
2016-10-06 13:30:00,30.76,30.79,30.75,30.77,176500.0,26.9723,26.9986,26.9635,26.9811,176500.0
2016-10-06 14:00:00,30.77,30.82,30.77,30.8,107675.0,26.9811,27.0249,26.9811,27.0074,107675.0
2016-10-06 14:30:00,30.8,30.82,30.77,30.78,184865.0,27.0074,27.0249,26.9811,26.9898,184865.0
2016-10-06 15:00:00,30.79,30.81,30.77,30.78,183015.0,26.9986,27.0161,26.9811,26.9898,183015.0
2016-10-06 15:30:00,30.78,30.8,30.77,30.79,261190.0,26.9898,27.0074,26.9811,26.9986,261190.0
2016-10-07 09:30:00,30.83,30.88,30.66,30.68,394635.0,27.0337,27.0775,26.8846,26.9021,394635.0
2016-10-07 10:00:00,30.67,30.74,30.67,30.7,139980.0,26.8934,26.9548,26.8934,26.9197,139980.0
2016-10-07 10:30:00,30.7,30.73,30.65,30.66,314560.0,26.9197,26.946,26.8758,26.8846,314560.0
2016-10-07 11:00:00,30.66,30.67,30.62,30.63,167770.0,26.8846,26.8934,26.8495,26.8583,167770.0
2016-10-07 11:30:00,30.63,30.63,30.44,30.48,276635.0,26.8583,26.8583,26.6917,26.7268,276635.0
2016-10-07 12:00:00,30.51,30.53,30.46,30.48,200830.0,26.7531,26.7706,26.7092,26.7268,200830.0
2016-10-07 12:30:00,30.48,30.51,30.44,30.51,959465.0,26.7268,26.7531,26.6917,26.7531,959465.0
2016-10-07 13:00:00,30.5,30.56,30.46,30.55,261090.0,26.7443,26.7969,26.7092,26.7882,261090.0
2016-10-07 13:30:00,30.55,30.64,30.55,30.61,235750.0,26.7882,26.8671,26.7882,26.8408,235750.0
2016-10-07 14:00:00,30.62,30.64,30.6,30.62,142025.0,26.8495,26.8671,26.832,26.8495,142025.0
2016-10-07 14:30:00,30.62,30.64,30.61,30.62,170580.0,26.8495,26.8671,26.8408,26.8495,170580.0
2016-10-07 15:00:00,30.62,30.63,30.6,30.62,317250.0,26.8495,26.8583,26.832,26.8495,317250.0
2016-10-07 15:30:00,30.62,30.63,30.58,30.58,519080.0,26.8495,26.8583,26.8145,26.8145,519080.0
2016-10-10 09:30:00,30.76,31.0,30.75,30.97,584270.0,26.9723,27.1827,26.9635,27.1564,584270.0
2016-10-10 10:00:00,30.97,30.97,30.93,30.94,111975.0,27.1564,27.1564,27.1214,27.1301,111975.0
2016-10-10 10:30:00,30.94,30.97,30.93,30.93,322705.0,27.1301,27.1564,27.1214,27.1214,322705.0
2016-10-10 11:00:00,30.93,30.94,30.9,30.92,252295.0,27.1214,27.1301,27.0951,27.1126,252295.0
2016-10-10 11:30:00,30.92,30.93,30.88,30.88,171740.0,27.1126,27.1214,27.0775,27.0775,171740.0
2016-10-10 12:00:00,30.89,30.89,30.84,30.87,227700.0,27.0863,27.0863,27.0424,27.0688,227700.0
2016-10-10 12:30:00,30.87,30.88,30.86,30.86,121620.0,27.0688,27.0775,27.06,27.06,121620.0
2016-10-10 13:00:00,30.85,30.88,30.85,30.87,137325.0,27.0512,27.0775,27.0512,27.0688,137325.0
2016-10-10 13:30:00,30.87,30.87,30.84,30.85,101325.0,27.0688,27.0688,27.0424,27.0512,101325.0
2016-10-10 14:00:00,30.85,30.85,30.83,30.84,134765.0,27.0512,27.0512,27.0337,27.0424,134765.0
2016-10-10 14:30:00,30.84,30.85,30.83,30.84,98490.0,27.0424,27.0512,27.0337,27.0424,98490.0
2016-10-10 15:00:00,30.84,30.85,30.82,30.83,318215.0,27.0424,27.0512,27.0249,27.0337,318215.0
2016-10-10 15:30:00,30.84,30.84,30.81,30.82,236555.0,27.0424,27.0424,27.0161,27.0249,236555.0
2016-10-11 09:30:00,30.73,30.74,30.57,30.62,437840.0,26.946,26.9548,26.8057,26.8495,437840.0
2016-10-11 10:00:00,30.62,30.63,30.53,30.54,222775.0,26.8495,26.8583,26.7706,26.7794,222775.0
2016-10-11 10:30:00,30.55,30.58,30.48,30.48,316650.0,26.7882,26.8145,26.7268,26.7268,316650.0
2016-10-11 11:00:00,30.47,30.48,30.35,30.36,952725.0,26.718,26.7268,26.6128,26.6216,952725.0
2016-10-11 11:30:00,30.35,30.42,30.34,30.38,570500.0,26.6128,26.6742,26.604,26.6391,570500.0
2016-10-11 12:00:00,30.39,30.4,30.37,30.39,167725.0,26.6479,26.6566,26.6303,26.6479,167725.0
2016-10-11 12:30:00,30.39,30.43,30.37,30.39,447055.0,26.6479,26.6829,26.6303,26.6479,447055.0
2016-10-11 13:00:00,30.39,30.39,30.29,30.34,432610.0,26.6479,26.6479,26.5602,26.604,432610.0
2016-10-11 13:30:00,30.33,30.34,30.23,30.24,302955.0,26.5952,26.604,26.5076,26.5163,302955.0
2016-10-11 14:00:00,30.24,30.28,30.19,30.22,968025.0,26.5163,26.5514,26.4725,26.4988,968025.0
2016-10-11 14:30:00,30.22,30.28,30.2,30.25,326040.0,26.4988,26.5514,26.4813,26.5251,326040.0
2016-10-11 15:00:00,30.25,30.33,30.23,30.3,265065.0,26.5251,26.5952,26.5076,26.5689,265065.0
2016-10-11 15:30:00,30.3,30.35,30.29,30.32,552850.0,26.5689,26.6128,26.5602,26.5865,552850.0
2016-10-12 09:30:00,30.35,30.39,30.26,30.39,264945.0,26.6128,26.6479,26.5339,26.6479,264945.0
2016-10-12 10:00:00,30.39,30.43,30.35,30.41,223120.0,26.6479,26.6829,26.6128,26.6654,223120.0
2016-10-12 10:30:00,30.41,30.41,30.32,30.34,84805.0,26.6654,26.6654,26.5865,26.604,84805.0
2016-10-12 11:00:00,30.35,30.42,30.34,30.42,165265.0,26.6128,26.6742,26.604,26.6742,165265.0
2016-10-12 11:30:00,30.42,30.46,30.4,30.41,352145.0,26.6742,26.7092,26.6566,26.6654,352145.0
2016-10-12 12:00:00,30.42,30.46,30.41,30.44,322980.0,26.6742,26.7092,26.6654,26.6917,322980.0
2016-10-12 12:30:00,30.46,30.48,30.44,30.45,157265.0,26.7092,26.7268,26.6917,26.7005,157265.0
2016-10-12 13:00:00,30.45,30.47,30.43,30.46,199470.0,26.7005,26.718,26.6829,26.7092,199470.0
2016-10-12 13:30:00,30.46,30.48,30.44,30.47,121375.0,26.7092,26.7268,26.6917,26.718,121375.0
2016-10-12 14:00:00,30.48,30.52,30.43,30.45,365020.0,26.7268,26.7619,26.6829,26.7005,365020.0
2016-10-12 14:30:00,30.44,30.46,30.42,30.44,320105.0,26.6917,26.7092,26.6742,26.6917,320105.0
2016-10-12 15:00:00,30.43,30.46,30.42,30.42,380300.0,26.6829,26.7092,26.6742,26.6742,380300.0
2016-10-12 15:30:00,30.42,30.44,30.39,30.43,537735.0,26.6742,26.6917,26.6479,26.6829,537735.0
2016-10-13 09:30:00,30.19,30.23,30.04,30.07,603375.0,26.4725,26.5076,26.341,26.3673,603375.0
2016-10-13 10:00:00,30.07,30.13,30.03,30.1,125540.0,26.3673,26.4199,26.3322,26.3936,125540.0
2016-10-13 10:30:00,30.1,30.18,30.08,30.18,187360.0,26.3936,26.4637,26.376,26.4637,187360.0
2016-10-13 11:00:00,30.19,30.27,30.14,30.25,102565.0,26.4725,26.5426,26.4286,26.5251,102565.0
2016-10-13 11:30:00,30.26,30.28,30.21,30.22,93540.0,26.5339,26.5514,26.49,26.4988,93540.0
2016-10-13 12:00:00,30.21,30.25,30.2,30.24,90445.0,26.49,26.5251,26.4813,26.5163,90445.0
2016-10-13 12:30:00,30.24,30.32,30.23,30.27,137355.0,26.5163,26.5865,26.5076,26.5426,137355.0
2016-10-13 13:00:00,30.27,30.28,30.23,30.27,122665.0,26.5426,26.5514,26.5076,26.5426,122665.0
2016-10-13 13:30:00,30.27,30.34,30.25,30.34,112165.0,26.5426,26.604,26.5251,26.604,112165.0
2016-10-13 14:00:00,30.34,30.37,30.32,30.34,105745.0,26.604,26.6303,26.5865,26.604,105745.0
2016-10-13 14:30:00,30.34,30.38,30.33,30.38,166375.0,26.604,26.6391,26.5952,26.6391,166375.0
2016-10-13 15:00:00,30.37,30.38,30.32,30.33,182705.0,26.6303,26.6391,26.5865,26.5952,182705.0
2016-10-13 15:30:00,30.34,30.34,30.26,30.31,309740.0,26.604,26.604,26.5339,26.5777,309740.0
2016-10-14 09:30:00,30.45,30.54,30.42,30.52,657190.0,26.7005,26.7794,26.6742,26.7619,657190.0
2016-10-14 10:00:00,30.52,30.57,30.49,30.5,335170.0,26.7619,26.8057,26.7355,26.7443,335170.0
2016-10-14 10:30:00,30.51,30.55,30.44,30.44,291440.0,26.7531,26.7882,26.6917,26.6917,291440.0
2016-10-14 11:00:00,30.44,30.44,30.34,30.35,257325.0,26.6917,26.6917,26.604,26.6128,257325.0
2016-10-14 11:30:00,30.34,30.37,30.3,30.3,261885.0,26.604,26.6303,26.5689,26.5689,261885.0
2016-10-14 12:00:00,30.31,30.33,30.28,30.33,273440.0,26.5777,26.5952,26.5514,26.5952,273440.0
2016-10-14 12:30:00,30.32,30.39,30.32,30.34,200455.0,26.5865,26.6479,26.5865,26.604,200455.0
2016-10-14 13:00:00,30.34,30.38,30.31,30.36,314220.0,26.604,26.6391,26.5777,26.6216,314220.0
2016-10-14 13:30:00,30.36,30.42,30.33,30.35,538530.0,26.6216,26.6742,26.5952,26.6128,538530.0
2016-10-14 14:00:00,30.34,30.38,30.31,30.38,408590.0,26.604,26.6391,26.5777,26.6391,408590.0
2016-10-14 14:30:00,30.38,30.38,30.31,30.32,414445.0,26.6391,26.6391,26.5777,26.5865,414445.0
2016-10-14 15:00:00,30.32,30.35,30.31,30.32,466375.0,26.5865,26.6128,26.5777,26.5865,466375.0
2016-10-14 15:30:00,30.32,30.37,30.3,30.3,354040.0,26.5865,26.6303,26.5689,26.5689,354040.0
2016-10-17 09:30:00,30.35,30.39,30.31,30.34,692255.0,26.6128,26.6479,26.5777,26.604,692255.0
2016-10-17 10:00:00,30.34,30.41,30.3,30.38,357705.0,26.604,26.6654,26.5689,26.6391,357705.0
2016-10-17 10:30:00,30.39,30.39,30.28,30.31,274330.0,26.6479,26.6479,26.5514,26.5777,274330.0
2016-10-17 11:00:00,30.31,30.33,30.28,30.29,372180.0,26.5777,26.5952,26.5514,26.5602,372180.0
2016-10-17 11:30:00,30.29,30.38,30.29,30.36,166250.0,26.5602,26.6391,26.5602,26.6216,166250.0
2016-10-17 12:00:00,30.36,30.38,30.34,30.34,260835.0,26.6216,26.6391,26.604,26.604,260835.0
2016-10-17 12:30:00,30.34,30.36,30.33,30.34,150280.0,26.604,26.6216,26.5952,26.604,150280.0
2016-10-17 13:00:00,30.34,30.35,30.3,30.31,189680.0,26.604,26.6128,26.5689,26.5777,189680.0
2016-10-17 13:30:00,30.3,30.32,30.25,30.25,190585.0,26.5689,26.5865,26.5251,26.5251,190585.0
2016-10-17 14:00:00,30.26,30.3,30.26,30.29,189865.0,26.5339,26.5689,26.5339,26.5602,189865.0
2016-10-17 14:30:00,30.29,30.31,30.27,30.31,200320.0,26.5602,26.5777,26.5426,26.5777,200320.0
2016-10-17 15:00:00,30.3,30.3,30.27,30.29,222830.0,26.5689,26.5689,26.5426,26.5602,222830.0
2016-10-17 15:30:00,30.28,30.29,30.27,30.28,393040.0,26.5514,26.5602,26.5426,26.5514,393040.0
2016-10-18 09:30:00,30.57,30.6,30.43,30.45,365020.0,26.8057,26.832,26.6829,26.7005,365020.0
2016-10-18 10:00:00,30.45,30.46,30.38,30.4,213135.0,26.7005,26.7092,26.6391,26.6566,213135.0
2016-10-18 10:30:00,30.4,30.45,30.4,30.43,184380.0,26.6566,26.7005,26.6566,26.6829,184380.0
2016-10-18 11:00:00,30.44,30.48,30.43,30.47,223430.0,26.6917,26.7268,26.6829,26.718,223430.0
2016-10-18 11:30:00,30.48,30.54,30.45,30.54,242900.0,26.7268,26.7794,26.7005,26.7794,242900.0
2016-10-18 12:00:00,30.55,30.55,30.53,30.54,263800.0,26.7882,26.7882,26.7706,26.7794,263800.0
2016-10-18 12:30:00,30.55,30.56,30.52,30.53,162530.0,26.7882,26.7969,26.7619,26.7706,162530.0
2016-10-18 13:00:00,30.53,30.56,30.52,30.54,302065.0,26.7706,26.7969,26.7619,26.7794,302065.0
2016-10-18 13:30:00,30.54,30.54,30.51,30.53,133745.0,26.7794,26.7794,26.7531,26.7706,133745.0
2016-10-18 14:00:00,30.52,30.53,30.5,30.53,180090.0,26.7619,26.7706,26.7443,26.7706,180090.0
2016-10-18 14:30:00,30.53,30.53,30.5,30.51,185035.0,26.7706,26.7706,26.7443,26.7531,185035.0
2016-10-18 15:00:00,30.52,30.52,30.47,30.48,346635.0,26.7619,26.7619,26.718,26.7268,346635.0
2016-10-18 15:30:00,30.47,30.48,30.45,30.46,333925.0,26.718,26.7268,26.7005,26.7092,333925.0
2016-10-19 09:30:00,30.5,30.51,30.42,30.44,434310.0,26.7443,26.7531,26.6742,26.6917,434310.0
2016-10-19 10:00:00,30.44,30.48,30.37,30.48,1176740.0,26.6917,26.7268,26.6303,26.7268,1176740.0
2016-10-19 10:30:00,30.48,30.54,30.46,30.54,158600.0,26.7268,26.7794,26.7092,26.7794,158600.0
2016-10-19 11:00:00,30.54,30.58,30.53,30.58,378570.0,26.7794,26.8145,26.7706,26.8145,378570.0
2016-10-19 11:30:00,30.59,30.64,30.59,30.6,224890.0,26.8232,26.8671,26.8232,26.832,224890.0
2016-10-19 12:00:00,30.6,30.63,30.59,30.62,178480.0,26.832,26.8583,26.8232,26.8495,178480.0
2016-10-19 12:30:00,30.62,30.64,30.61,30.62,145575.0,26.8495,26.8671,26.8408,26.8495,145575.0
2016-10-19 13:00:00,30.62,30.65,30.62,30.64,400170.0,26.8495,26.8758,26.8495,26.8671,400170.0
2016-10-19 13:30:00,30.64,30.65,30.62,30.63,126415.0,26.8671,26.8758,26.8495,26.8583,126415.0
2016-10-19 14:00:00,30.64,30.66,30.63,30.63,119585.0,26.8671,26.8846,26.8583,26.8583,119585.0
2016-10-19 14:30:00,30.63,30.63,30.6,30.62,153065.0,26.8583,26.8583,26.832,26.8495,153065.0
2016-10-19 15:00:00,30.62,30.65,30.62,30.63,233520.0,26.8495,26.8758,26.8495,26.8583,233520.0
2016-10-19 15:30:00,30.63,30.63,30.58,30.59,267310.0,26.8583,26.8583,26.8145,26.8232,267310.0
2016-10-20 09:30:00,30.52,30.58,30.45,30.56,447505.0,26.7619,26.8145,26.7005,26.7969,447505.0
2016-10-20 10:00:00,30.57,30.61,30.5,30.51,144790.0,26.8057,26.8408,26.7443,26.7531,144790.0
2016-10-20 10:30:00,30.5,30.51,30.32,30.36,315800.0,26.7443,26.7531,26.5865,26.6216,315800.0
2016-10-20 11:00:00,30.36,30.43,30.35,30.39,146930.0,26.6216,26.6829,26.6128,26.6479,146930.0
2016-10-20 11:30:00,30.38,30.43,30.37,30.43,116250.0,26.6391,26.6829,26.6303,26.6829,116250.0
2016-10-20 12:00:00,30.43,30.47,30.42,30.43,152260.0,26.6829,26.718,26.6742,26.6829,152260.0
2016-10-20 12:30:00,30.43,30.5,30.42,30.48,100455.0,26.6829,26.7443,26.6742,26.7268,100455.0
2016-10-20 13:00:00,30.47,30.52,30.47,30.48,104065.0,26.718,26.7619,26.718,26.7268,104065.0
2016-10-20 13:30:00,30.49,30.5,30.42,30.43,114180.0,26.7355,26.7443,26.6742,26.6829,114180.0
2016-10-20 14:00:00,30.44,30.47,30.44,30.46,62205.0,26.6917,26.718,26.6917,26.7092,62205.0
2016-10-20 14:30:00,30.46,30.5,30.45,30.49,195665.0,26.7092,26.7443,26.7005,26.7355,195665.0
2016-10-20 15:00:00,30.49,30.5,30.45,30.45,203270.0,26.7355,26.7443,26.7005,26.7005,203270.0
2016-10-20 15:30:00,30.45,30.5,30.44,30.47,305895.0,26.7005,26.7443,26.6917,26.718,305895.0
2016-10-21 09:30:00,30.27,30.32,30.2,30.31,352660.0,26.5426,26.5865,26.4813,26.5777,352660.0
2016-10-21 10:00:00,30.3,30.35,30.29,30.34,147435.0,26.5689,26.6128,26.5602,26.604,147435.0
2016-10-21 10:30:00,30.36,30.42,30.35,30.4,217085.0,26.6216,26.6742,26.6128,26.6566,217085.0
2016-10-21 11:00:00,30.4,30.42,30.38,30.4,114035.0,26.6566,26.6742,26.6391,26.6566,114035.0
2016-10-21 11:30:00,30.41,30.46,30.4,30.43,140760.0,26.6654,26.7092,26.6566,26.6829,140760.0
2016-10-21 12:00:00,30.43,30.44,30.4,30.4,223855.0,26.6829,26.6917,26.6566,26.6566,223855.0
2016-10-21 12:30:00,30.4,30.42,30.39,30.42,78115.0,26.6566,26.6742,26.6479,26.6742,78115.0
2016-10-21 13:00:00,30.42,30.42,30.4,30.4,129395.0,26.6742,26.6742,26.6566,26.6566,129395.0
2016-10-21 13:30:00,30.39,30.43,30.36,30.43,129145.0,26.6479,26.6829,26.6216,26.6829,129145.0
2016-10-21 14:00:00,30.43,30.43,30.4,30.43,116305.0,26.6829,26.6829,26.6566,26.6829,116305.0
2016-10-21 14:30:00,30.42,30.46,30.42,30.45,169870.0,26.6742,26.7092,26.6742,26.7005,169870.0
2016-10-21 15:00:00,30.46,30.46,30.43,30.45,191260.0,26.7092,26.7092,26.6829,26.7005,191260.0
2016-10-21 15:30:00,30.44,30.47,30.44,30.45,266655.0,26.6917,26.718,26.6917,26.7005,266655.0
2016-10-24 09:30:00,30.65,30.8,30.63,30.77,603655.0,26.8758,27.0074,26.8583,26.9811,603655.0
2016-10-24 10:00:00,30.78,30.78,30.68,30.68,331185.0,26.9898,26.9898,26.9021,26.9021,331185.0
2016-10-24 10:30:00,30.69,30.71,30.64,30.67,131190.0,26.9109,26.9285,26.8671,26.8934,131190.0
2016-10-24 11:00:00,30.66,30.69,30.63,30.63,110155.0,26.8846,26.9109,26.8583,26.8583,110155.0
2016-10-24 11:30:00,30.61,30.64,30.59,30.6,180645.0,26.8408,26.8671,26.8232,26.832,180645.0
2016-10-24 12:00:00,30.59,30.61,30.57,30.57,39605.0,26.8232,26.8408,26.8057,26.8057,39605.0
2016-10-24 12:30:00,30.56,30.56,30.53,30.55,106955.0,26.7969,26.7969,26.7706,26.7882,106955.0
2016-10-24 13:00:00,30.56,30.57,30.54,30.56,113080.0,26.7969,26.8057,26.7794,26.7969,113080.0
2016-10-24 13:30:00,30.56,30.59,30.55,30.57,82335.0,26.7969,26.8232,26.7882,26.8057,82335.0
2016-10-24 14:00:00,30.57,30.6,30.56,30.6,100195.0,26.8057,26.832,26.7969,26.832,100195.0
2016-10-24 14:30:00,30.6,30.61,30.59,30.6,126015.0,26.832,26.8408,26.8232,26.832,126015.0
2016-10-24 15:00:00,30.6,30.61,30.58,30.6,251880.0,26.832,26.8408,26.8145,26.832,251880.0
2016-10-24 15:30:00,30.59,30.63,30.58,30.6,654110.0,26.8232,26.8583,26.8145,26.832,654110.0
2016-10-25 09:30:00,30.57,30.57,30.51,30.52,232060.0,26.8057,26.8057,26.7531,26.7619,232060.0
2016-10-25 10:00:00,30.51,30.53,30.44,30.47,234510.0,26.7531,26.7706,26.6917,26.718,234510.0
2016-10-25 10:30:00,30.46,30.46,30.33,30.38,447145.0,26.7092,26.7092,26.5952,26.6391,447145.0
2016-10-25 11:00:00,30.37,30.4,30.36,30.38,317945.0,26.6303,26.6566,26.6216,26.6391,317945.0
2016-10-25 11:30:00,30.39,30.42,30.37,30.38,400370.0,26.6479,26.6742,26.6303,26.6391,400370.0
2016-10-25 12:00:00,30.38,30.39,30.33,30.34,332465.0,26.6391,26.6479,26.5952,26.604,332465.0
2016-10-25 12:30:00,30.34,30.37,30.33,30.35,282960.0,26.604,26.6303,26.5952,26.6128,282960.0
2016-10-25 13:00:00,30.35,30.39,30.34,30.37,150300.0,26.6128,26.6479,26.604,26.6303,150300.0
2016-10-25 13:30:00,30.37,30.42,30.37,30.4,212575.0,26.6303,26.6742,26.6303,26.6566,212575.0
2016-10-25 14:00:00,30.4,30.42,30.39,30.4,387420.0,26.6566,26.6742,26.6479,26.6566,387420.0
2016-10-25 14:30:00,30.4,30.4,30.37,30.37,313055.0,26.6566,26.6566,26.6303,26.6303,313055.0
2016-10-25 15:00:00,30.37,30.38,30.35,30.37,372875.0,26.6303,26.6391,26.6128,26.6303,372875.0
2016-10-25 15:30:00,30.37,30.38,30.34,30.37,542950.0,26.6303,26.6391,26.604,26.6303,542950.0
2016-10-26 09:30:00,30.21,30.3,30.19,30.19,889500.0,26.49,26.5689,26.4725,26.4725,889500.0
2016-10-26 10:00:00,30.19,30.22,30.16,30.18,133230.0,26.4725,26.4988,26.4462,26.4637,133230.0
2016-10-26 10:30:00,30.18,30.32,30.18,30.31,190120.0,26.4637,26.5865,26.4637,26.5777,190120.0
2016-10-26 11:00:00,30.32,30.35,30.31,30.34,273665.0,26.5865,26.6128,26.5777,26.604,273665.0
2016-10-26 11:30:00,30.34,30.35,30.3,30.3,221000.0,26.604,26.6128,26.5689,26.5689,221000.0
2016-10-26 12:00:00,30.31,30.33,30.3,30.31,100555.0,26.5777,26.5952,26.5689,26.5777,100555.0
2016-10-26 12:30:00,30.31,30.33,30.29,30.29,116575.0,26.5777,26.5952,26.5602,26.5602,116575.0
2016-10-26 13:00:00,30.3,30.31,30.25,30.27,140190.0,26.5689,26.5777,26.5251,26.5426,140190.0
2016-10-26 13:30:00,30.27,30.27,30.18,30.19,148995.0,26.5426,26.5426,26.4637,26.4725,148995.0
2016-10-26 14:00:00,30.19,30.2,30.15,30.18,314030.0,26.4725,26.4813,26.4374,26.4637,314030.0
2016-10-26 14:30:00,30.18,30.22,30.17,30.21,203455.0,26.4637,26.4988,26.4549,26.49,203455.0
2016-10-26 15:00:00,30.21,30.23,30.19,30.22,223935.0,26.49,26.5076,26.4725,26.4988,223935.0
2016-10-26 15:30:00,30.21,30.24,30.2,30.21,279940.0,26.49,26.5163,26.4813,26.49,279940.0
2016-10-27 09:30:00,30.3,30.31,30.14,30.17,940455.0,26.5689,26.5777,26.4286,26.4549,940455.0
2016-10-27 10:00:00,30.16,30.17,29.99,30.02,632020.0,26.4462,26.4549,26.2971,26.3234,632020.0
2016-10-27 10:30:00,30.02,30.03,29.98,29.99,307590.0,26.3234,26.3322,26.2883,26.2971,307590.0
2016-10-27 11:00:00,29.99,30.01,29.96,29.99,414380.0,26.2971,26.3147,26.2708,26.2971,414380.0
2016-10-27 11:30:00,29.99,30.04,29.92,30.03,371295.0,26.2971,26.341,26.2357,26.3322,371295.0
2016-10-27 12:00:00,30.03,30.04,29.98,29.99,174885.0,26.3322,26.341,26.2883,26.2971,174885.0
2016-10-27 12:30:00,29.98,29.98,29.91,29.95,263030.0,26.2883,26.2883,26.227,26.262,263030.0
2016-10-27 13:00:00,29.95,29.97,29.94,29.95,313800.0,26.262,26.2796,26.2533,26.262,313800.0
2016-10-27 13:30:00,29.96,30.0,29.95,29.97,112525.0,26.2708,26.3059,26.262,26.2796,112525.0
2016-10-27 14:00:00,29.97,30.0,29.97,29.99,211165.0,26.2796,26.3059,26.2796,26.2971,211165.0
2016-10-27 14:30:00,29.98,29.98,29.92,29.92,199955.0,26.2883,26.2883,26.2357,26.2357,199955.0
2016-10-27 15:00:00,29.93,29.94,29.88,29.92,282830.0,26.2445,26.2533,26.2007,26.2357,282830.0
2016-10-27 15:30:00,29.92,29.95,29.91,29.95,605605.0,26.2357,26.262,26.227,26.262,605605.0
2016-10-28 09:30:00,29.95,30.1,29.94,30.06,370505.0,26.262,26.3936,26.2533,26.3585,370505.0
2016-10-28 10:00:00,30.05,30.09,30.01,30.08,100045.0,26.3497,26.3848,26.3147,26.376,100045.0
2016-10-28 10:30:00,30.08,30.15,30.08,30.13,249350.0,26.376,26.4374,26.376,26.4199,249350.0
2016-10-28 11:00:00,30.14,30.15,30.11,30.12,161425.0,26.4286,26.4374,26.4023,26.4111,161425.0
2016-10-28 11:30:00,30.13,30.15,30.1,30.1,112110.0,26.4199,26.4374,26.3936,26.3936,112110.0
2016-10-28 12:00:00,30.11,30.17,30.1,30.16,170630.0,26.4023,26.4549,26.3936,26.4462,170630.0
2016-10-28 12:30:00,30.15,30.15,30.12,30.13,220150.0,26.4374,26.4374,26.4111,26.4199,220150.0
2016-10-28 13:00:00,30.13,30.14,29.96,30.01,454570.0,26.4199,26.4286,26.2708,26.3147,454570.0
2016-10-28 13:30:00,29.99,30.0,29.88,29.88,427260.0,26.2971,26.3059,26.2007,26.2007,427260.0
2016-10-28 14:00:00,29.88,29.94,29.85,29.91,308205.0,26.2007,26.2533,26.1744,26.227,308205.0
2016-10-28 14:30:00,29.92,29.99,29.89,29.99,186150.0,26.2357,26.2971,26.2094,26.2971,186150.0
2016-10-28 15:00:00,29.98,30.01,29.91,30.01,213065.0,26.2883,26.3147,26.227,26.3147,213065.0
2016-10-28 15:30:00,30.0,30.0,29.9,29.92,494775.0,26.3059,26.3059,26.2182,26.2357,494775.0
2016-10-31 09:30:00,29.98,30.03,29.96,29.98,303735.0,26.2883,26.3322,26.2708,26.2883,303735.0
2016-10-31 10:00:00,29.99,30.06,29.97,30.06,1217720.0,26.2971,26.3585,26.2796,26.3585,1217720.0
2016-10-31 10:30:00,30.06,30.06,29.96,30.01,340605.0,26.3585,26.3585,26.2708,26.3147,340605.0
2016-10-31 11:00:00,30.01,30.09,30.01,30.09,244805.0,26.3147,26.3848,26.3147,26.3848,244805.0
2016-10-31 11:30:00,30.09,30.13,30.08,30.12,224735.0,26.3848,26.4199,26.376,26.4111,224735.0
2016-10-31 12:00:00,30.12,30.12,30.07,30.1,191100.0,26.4111,26.4111,26.3673,26.3936,191100.0
2016-10-31 12:30:00,30.1,30.13,30.09,30.12,137380.0,26.3936,26.4199,26.3848,26.4111,137380.0
2016-10-31 13:00:00,30.13,30.13,30.09,30.1,317830.0,26.4199,26.4199,26.3848,26.3936,317830.0
2016-10-31 13:30:00,30.1,30.14,30.1,30.11,147255.0,26.3936,26.4286,26.3936,26.4023,147255.0
2016-10-31 14:00:00,30.11,30.13,30.1,30.1,289300.0,26.4023,26.4199,26.3936,26.3936,289300.0
2016-10-31 14:30:00,30.11,30.13,30.11,30.12,364760.0,26.4023,26.4199,26.4023,26.4111,364760.0
2016-10-31 15:00:00,30.12,30.17,30.12,30.17,352925.0,26.4111,26.4549,26.4111,26.4549,352925.0
2016-10-31 15:30:00,30.17,30.19,30.11,30.12,709845.0,26.4549,26.4725,26.4023,26.4111,709845.0
2016-11-01 09:30:00,30.19,30.21,30.09,30.12,267530.0,26.4725,26.49,26.3848,26.4111,267530.0
2016-11-01 10:00:00,30.11,30.11,30.02,30.02,288720.0,26.4023,26.4023,26.3234,26.3234,288720.0
2016-11-01 10:30:00,30.01,30.04,29.94,30.03,101885.0,26.3147,26.341,26.2533,26.3322,101885.0
2016-11-01 11:00:00,30.04,30.05,29.98,29.98,727265.0,26.341,26.3497,26.2883,26.2883,727265.0
2016-11-01 11:30:00,29.96,30.0,29.92,29.92,973525.0,26.2708,26.3059,26.2357,26.2357,973525.0
2016-11-01 12:00:00,29.93,29.94,29.85,29.87,1549720.0,26.2445,26.2533,26.1744,26.1919,1549720.0
2016-11-01 12:30:00,29.86,29.91,29.82,29.85,321310.0,26.1831,26.227,26.148,26.1744,321310.0
2016-11-01 13:00:00,29.86,29.86,29.78,29.82,267865.0,26.1831,26.1831,26.113,26.148,267865.0
2016-11-01 13:30:00,29.81,29.82,29.72,29.73,214425.0,26.1393,26.148,26.0604,26.0691,214425.0
2016-11-01 14:00:00,29.73,29.78,29.63,29.77,682320.0,26.0691,26.113,25.9814,26.1042,682320.0
2016-11-01 14:30:00,29.77,29.78,29.73,29.73,1106505.0,26.1042,26.113,26.0691,26.0691,1106505.0
2016-11-01 15:00:00,29.73,29.8,29.71,29.8,709865.0,26.0691,26.1305,26.0516,26.1305,709865.0
2016-11-01 15:30:00,29.8,29.86,29.77,29.79,900320.0,26.1305,26.1831,26.1042,26.1217,900320.0
2016-11-02 09:30:00,29.73,29.8,29.7,29.79,403940.0,26.0691,26.1305,26.0428,26.1217,403940.0
2016-11-02 10:00:00,29.77,29.79,29.7,29.73,909175.0,26.1042,26.1217,26.0428,26.0691,909175.0
2016-11-02 10:30:00,29.74,29.74,29.67,29.69,1146990.0,26.0779,26.0779,26.0165,26.0341,1146990.0
2016-11-02 11:00:00,29.69,29.76,29.68,29.7,343105.0,26.0341,26.0954,26.0253,26.0428,343105.0
2016-11-02 11:30:00,29.69,29.7,29.65,29.68,434175.0,26.0341,26.0428,25.999,26.0253,434175.0
2016-11-02 12:00:00,29.68,29.7,29.66,29.67,355755.0,26.0253,26.0428,26.0077,26.0165,355755.0
2016-11-02 12:30:00,29.67,29.68,29.64,29.67,375285.0,26.0165,26.0253,25.9902,26.0165,375285.0
2016-11-02 13:00:00,29.67,29.67,29.55,29.59,297335.0,26.0165,26.0165,25.9113,25.9464,297335.0
2016-11-02 13:30:00,29.58,29.6,29.57,29.6,1385760.0,25.9376,25.9551,25.9288,25.9551,1385760.0
2016-11-02 14:00:00,29.6,29.64,29.49,29.62,522485.0,25.9551,25.9902,25.8587,25.9727,522485.0
2016-11-02 14:30:00,29.62,29.64,29.56,29.59,496095.0,25.9727,25.9902,25.9201,25.9464,496095.0
2016-11-02 15:00:00,29.59,29.63,29.57,29.62,589555.0,25.9464,25.9814,25.9288,25.9727,589555.0
2016-11-02 15:30:00,29.61,29.62,29.49,29.51,719460.0,25.9639,25.9727,25.8587,25.8762,719460.0
2016-11-03 09:30:00,29.55,29.63,29.51,29.59,432725.0,25.9113,25.9814,25.8762,25.9464,432725.0
2016-11-03 10:00:00,29.58,29.63,29.55,29.6,278375.0,25.9376,25.9814,25.9113,25.9551,278375.0
2016-11-03 10:30:00,29.6,29.64,29.56,29.58,284215.0,25.9551,25.9902,25.9201,25.9376,284215.0
2016-11-03 11:00:00,29.59,29.64,29.57,29.63,146385.0,25.9464,25.9902,25.9288,25.9814,146385.0
2016-11-03 11:30:00,29.64,29.66,29.59,29.6,189415.0,25.9902,26.0077,25.9464,25.9551,189415.0
2016-11-03 12:00:00,29.62,29.62,29.53,29.53,219080.0,25.9727,25.9727,25.8938,25.8938,219080.0
2016-11-03 12:30:00,29.54,29.54,29.48,29.52,166110.0,25.9025,25.9025,25.8499,25.885,166110.0
2016-11-03 13:00:00,29.51,29.54,29.49,29.53,129135.0,25.8762,25.9025,25.8587,25.8938,129135.0
2016-11-03 13:30:00,29.53,29.53,29.49,29.51,172285.0,25.8938,25.8938,25.8587,25.8762,172285.0
2016-11-03 14:00:00,29.52,29.55,29.5,29.53,202605.0,25.885,25.9113,25.8675,25.8938,202605.0
2016-11-03 14:30:00,29.53,29.55,29.51,29.55,889955.0,25.8938,25.9113,25.8762,25.9113,889955.0
2016-11-03 15:00:00,29.54,29.54,29.49,29.51,387675.0,25.9025,25.9025,25.8587,25.8762,387675.0
2016-11-03 15:30:00,29.5,29.5,29.42,29.45,576235.0,25.8675,25.8675,25.7973,25.8236,576235.0
2016-11-04 09:30:00,29.49,29.53,29.42,29.46,694710.0,25.8587,25.8938,25.7973,25.8324,694710.0
2016-11-04 10:00:00,29.47,29.54,29.46,29.52,268935.0,25.8411,25.9025,25.8324,25.885,268935.0
2016-11-04 10:30:00,29.51,29.6,29.5,29.6,378475.0,25.8762,25.9551,25.8675,25.9551,378475.0
2016-11-04 11:00:00,29.58,29.66,29.58,29.66,226645.0,25.9376,26.0077,25.9376,26.0077,226645.0
2016-11-04 11:30:00,29.64,29.65,29.59,29.64,991100.0,25.9902,25.999,25.9464,25.9902,991100.0
2016-11-04 12:00:00,29.64,29.76,29.64,29.74,318060.0,25.9902,26.0954,25.9902,26.0779,318060.0
2016-11-04 12:30:00,29.74,29.75,29.72,29.75,151365.0,26.0779,26.0867,26.0604,26.0867,151365.0
2016-11-04 13:00:00,29.74,29.77,29.73,29.73,610040.0,26.0779,26.1042,26.0691,26.0691,610040.0
2016-11-04 13:30:00,29.72,29.74,29.72,29.73,124010.0,26.0604,26.0779,26.0604,26.0691,124010.0
2016-11-04 14:00:00,29.71,29.72,29.68,29.69,124855.0,26.0516,26.0604,26.0253,26.0341,124855.0
2016-11-04 14:30:00,29.69,29.69,29.62,29.63,247980.0,26.0341,26.0341,25.9727,25.9814,247980.0
2016-11-04 15:00:00,29.63,29.63,29.57,29.58,324910.0,25.9814,25.9814,25.9288,25.9376,324910.0
2016-11-04 15:30:00,29.58,29.58,29.5,29.51,1364785.0,25.9376,25.9376,25.8675,25.8762,1364785.0
2016-11-07 09:30:00,30.0,30.05,29.92,30.02,825920.0,26.3059,26.3497,26.2357,26.3234,825920.0
2016-11-07 10:00:00,30.03,30.06,30.0,30.01,196075.0,26.3322,26.3585,26.3059,26.3147,196075.0
2016-11-07 10:30:00,30.02,30.07,30.01,30.07,166680.0,26.3234,26.3673,26.3147,26.3673,166680.0
2016-11-07 11:00:00,30.08,30.1,30.05,30.06,182950.0,26.376,26.3936,26.3497,26.3585,182950.0
2016-11-07 11:30:00,30.05,30.09,30.05,30.09,601630.0,26.3497,26.3848,26.3497,26.3848,601630.0
2016-11-07 12:00:00,30.1,30.13,30.1,30.12,203480.0,26.3936,26.4199,26.3936,26.4111,203480.0
2016-11-07 12:30:00,30.13,30.13,30.07,30.09,239185.0,26.4199,26.4199,26.3673,26.3848,239185.0
2016-11-07 13:00:00,30.08,30.1,30.05,30.06,145865.0,26.376,26.3936,26.3497,26.3585,145865.0
2016-11-07 13:30:00,30.06,30.09,30.06,30.08,113865.0,26.3585,26.3848,26.3585,26.376,113865.0
2016-11-07 14:00:00,30.08,30.1,30.06,30.08,209955.0,26.376,26.3936,26.3585,26.376,209955.0
2016-11-07 14:30:00,30.08,30.09,30.05,30.05,221415.0,26.376,26.3848,26.3497,26.3497,221415.0
2016-11-07 15:00:00,30.04,30.06,30.03,30.03,171110.0,26.341,26.3585,26.3322,26.3322,171110.0
2016-11-07 15:30:00,30.02,30.15,30.0,30.13,812250.0,26.3234,26.4374,26.3059,26.4199,812250.0
2016-11-08 09:30:00,30.04,30.07,29.97,30.0,465830.0,26.341,26.3673,26.2796,26.3059,465830.0
2016-11-08 10:00:00,30.0,30.06,29.98,30.06,86440.0,26.3059,26.3585,26.2883,26.3585,86440.0
2016-11-08 10:30:00,30.06,30.09,30.03,30.08,114080.0,26.3585,26.3848,26.3322,26.376,114080.0
2016-11-08 11:00:00,30.07,30.21,30.06,30.16,202915.0,26.3673,26.49,26.3585,26.4462,202915.0
2016-11-08 11:30:00,30.16,30.22,30.16,30.22,154245.0,26.4462,26.4988,26.4462,26.4988,154245.0
2016-11-08 12:00:00,30.22,30.3,30.21,30.29,123010.0,26.4988,26.5689,26.49,26.5602,123010.0
2016-11-08 12:30:00,30.3,30.34,30.27,30.33,328805.0,26.5689,26.604,26.5426,26.5952,328805.0
2016-11-08 13:00:00,30.33,30.33,30.25,30.26,97725.0,26.5952,26.5952,26.5251,26.5339,97725.0
2016-11-08 13:30:00,30.27,30.31,30.27,30.29,101345.0,26.5426,26.5777,26.5426,26.5602,101345.0
2016-11-08 14:00:00,30.28,30.29,30.21,30.23,84995.0,26.5514,26.5602,26.49,26.5076,84995.0
2016-11-08 14:30:00,30.23,30.23,30.18,30.21,193275.0,26.5076,26.5076,26.4637,26.49,193275.0
2016-11-08 15:00:00,30.2,30.28,30.19,30.27,270250.0,26.4813,26.5514,26.4725,26.5426,270250.0
2016-11-08 15:30:00,30.28,30.31,30.18,30.2,825655.0,26.5514,26.5777,26.4637,26.4813,825655.0
2016-11-09 09:30:00,29.98,30.32,29.93,30.29,913080.0,26.2883,26.5865,26.2445,26.5602,913080.0
2016-11-09 10:00:00,30.29,30.29,30.11,30.22,856920.0,26.5602,26.5602,26.4023,26.4988,856920.0
2016-11-09 10:30:00,30.22,30.27,30.16,30.24,415715.0,26.4988,26.5426,26.4462,26.5163,415715.0
2016-11-09 11:00:00,30.25,30.48,30.24,30.48,560885.0,26.5251,26.7268,26.5163,26.7268,560885.0
2016-11-09 11:30:00,30.5,30.68,30.5,30.63,417800.0,26.7443,26.9021,26.7443,26.8583,417800.0
2016-11-09 12:00:00,30.63,30.66,30.48,30.58,1272715.0,26.8583,26.8846,26.7268,26.8145,1272715.0
2016-11-09 12:30:00,30.58,30.66,30.55,30.66,718240.0,26.8145,26.8846,26.7882,26.8846,718240.0
2016-11-09 13:00:00,30.66,30.68,30.55,30.58,685350.0,26.8846,26.9021,26.7882,26.8145,685350.0
2016-11-09 13:30:00,30.57,30.72,30.57,30.66,754560.0,26.8057,26.9372,26.8057,26.8846,754560.0
2016-11-09 14:00:00,30.67,30.73,30.65,30.71,688375.0,26.8934,26.946,26.8758,26.9285,688375.0
2016-11-09 14:30:00,30.71,30.78,30.7,30.74,442625.0,26.9285,26.9898,26.9197,26.9548,442625.0
2016-11-09 15:00:00,30.74,30.85,30.74,30.8,425835.0,26.9548,27.0512,26.9548,27.0074,425835.0
2016-11-09 15:30:00,30.8,30.82,30.66,30.76,970095.0,27.0074,27.0249,26.8846,26.9723,970095.0
2016-11-10 09:30:00,30.94,31.13,30.92,31.03,834985.0,27.1301,27.2967,27.1126,27.2091,834985.0
2016-11-10 10:00:00,31.05,31.09,30.85,30.85,427945.0,27.2266,27.2617,27.0512,27.0512,427945.0
2016-11-10 10:30:00,30.85,30.9,30.72,30.73,382925.0,27.0512,27.0951,26.9372,26.946,382925.0
2016-11-10 11:00:00,30.72,30.92,30.71,30.87,404785.0,26.9372,27.1126,26.9285,27.0688,404785.0
2016-11-10 11:30:00,30.88,30.95,30.79,30.81,1247355.0,27.0775,27.1389,26.9986,27.0161,1247355.0
2016-11-10 12:00:00,30.81,30.95,30.8,30.94,759605.0,27.0161,27.1389,27.0074,27.1301,759605.0
2016-11-10 12:30:00,30.94,30.98,30.85,30.96,388160.0,27.1301,27.1652,27.0512,27.1477,388160.0
2016-11-10 13:00:00,30.97,31.03,30.93,30.95,453750.0,27.1564,27.2091,27.1214,27.1389,453750.0
2016-11-10 13:30:00,30.97,31.04,30.94,31.0,490035.0,27.1564,27.2178,27.1301,27.1827,490035.0
2016-11-10 14:00:00,31.0,31.03,30.95,30.97,376010.0,27.1827,27.2091,27.1389,27.1564,376010.0
2016-11-10 14:30:00,30.97,31.01,30.93,30.97,428625.0,27.1564,27.1915,27.1214,27.1564,428625.0
2016-11-10 15:00:00,30.98,30.99,30.94,30.97,906670.0,27.1652,27.174,27.1301,27.1564,906670.0
2016-11-10 15:30:00,30.97,30.97,30.88,30.89,2037340.0,27.1564,27.1564,27.0775,27.0863,2037340.0
2016-11-11 09:30:00,30.87,31.0,30.83,30.93,2354900.0,27.0688,27.1827,27.0337,27.1214,2354900.0
2016-11-11 10:00:00,30.94,31.04,30.92,30.99,623720.0,27.1301,27.2178,27.1126,27.174,623720.0
2016-11-11 10:30:00,30.98,31.04,30.95,31.01,534315.0,27.1652,27.2178,27.1389,27.1915,534315.0
2016-11-11 11:00:00,30.99,31.0,30.87,30.88,247125.0,27.174,27.1827,27.0688,27.0775,247125.0
2016-11-11 11:30:00,30.87,31.03,30.87,31.02,324060.0,27.0688,27.2091,27.0688,27.2003,324060.0
2016-11-11 12:00:00,31.01,31.13,31.01,31.08,215385.0,27.1915,27.2967,27.1915,27.2529,215385.0
2016-11-11 12:30:00,31.08,31.1,31.04,31.08,294395.0,27.2529,27.2704,27.2178,27.2529,294395.0
2016-11-11 13:00:00,31.07,31.15,31.06,31.13,216590.0,27.2441,27.3143,27.2354,27.2967,216590.0
2016-11-11 13:30:00,31.14,31.16,31.12,31.13,363645.0,27.3055,27.323,27.288,27.2967,363645.0
2016-11-11 14:00:00,31.12,31.16,31.1,31.12,394730.0,27.288,27.323,27.2704,27.288,394730.0
2016-11-11 14:30:00,31.11,31.13,31.09,31.09,155295.0,27.2792,27.2967,27.2617,27.2617,155295.0
2016-11-11 15:00:00,31.1,31.16,31.09,31.15,199830.0,27.2704,27.323,27.2617,27.3143,199830.0
2016-11-11 15:30:00,31.16,31.23,31.16,31.21,1099370.0,27.323,27.3844,27.323,27.3669,1099370.0
2016-11-14 09:30:00,31.44,31.55,31.38,31.47,910480.0,27.5686,27.665,27.516,27.5949,910480.0
2016-11-14 10:00:00,31.48,31.68,31.48,31.61,1102150.0,27.6036,27.779,27.6036,27.7176,1102150.0
2016-11-14 10:30:00,31.6,31.62,31.52,31.55,506760.0,27.7089,27.7264,27.6387,27.665,506760.0
2016-11-14 11:00:00,31.55,31.63,31.51,31.59,458785.0,27.665,27.7352,27.6299,27.7001,458785.0
2016-11-14 11:30:00,31.59,31.63,31.56,31.6,971300.0,27.7001,27.7352,27.6738,27.7089,971300.0
2016-11-14 12:00:00,31.6,31.61,31.52,31.55,436910.0,27.7089,27.7176,27.6387,27.665,436910.0
2016-11-14 12:30:00,31.55,31.62,31.53,31.61,497915.0,27.665,27.7264,27.6475,27.7176,497915.0
2016-11-14 13:00:00,31.61,31.65,31.58,31.61,600965.0,27.7176,27.7527,27.6913,27.7176,600965.0
2016-11-14 13:30:00,31.61,31.65,31.6,31.62,529465.0,27.7176,27.7527,27.7089,27.7264,529465.0
2016-11-14 14:00:00,31.62,31.63,31.59,31.61,490190.0,27.7264,27.7352,27.7001,27.7176,490190.0
2016-11-14 14:30:00,31.62,31.66,31.58,31.66,560950.0,27.7264,27.7615,27.6913,27.7615,560950.0
2016-11-14 15:00:00,31.65,31.7,31.63,31.7,829000.0,27.7527,27.7965,27.7352,27.7965,829000.0
2016-11-14 15:30:00,31.7,31.72,31.65,31.71,1272640.0,27.7965,27.8141,27.7527,27.8053,1272640.0
2016-11-15 09:30:00,31.71,31.77,31.61,31.61,600360.0,27.8053,27.8579,27.7176,27.7176,600360.0
2016-11-15 10:00:00,31.63,31.74,31.62,31.74,416240.0,27.7352,27.8316,27.7264,27.8316,416240.0
2016-11-15 10:30:00,31.75,31.75,31.69,31.74,308610.0,27.8404,27.8404,27.7878,27.8316,308610.0
2016-11-15 11:00:00,31.74,31.76,31.71,31.73,250825.0,27.8316,27.8492,27.8053,27.8229,250825.0
2016-11-15 11:30:00,31.73,31.74,31.7,31.74,300005.0,27.8229,27.8316,27.7965,27.8316,300005.0
2016-11-15 12:00:00,31.73,31.77,31.72,31.75,289850.0,27.8229,27.8579,27.8141,27.8404,289850.0
2016-11-15 12:30:00,31.75,31.76,31.71,31.72,274800.0,27.8404,27.8492,27.8053,27.8141,274800.0
2016-11-15 13:00:00,31.72,31.77,31.72,31.74,227500.0,27.8141,27.8579,27.8141,27.8316,227500.0
2016-11-15 13:30:00,31.74,31.78,31.73,31.77,431490.0,27.8316,27.8667,27.8229,27.8579,431490.0
2016-11-15 14:00:00,31.77,31.8,31.76,31.79,260110.0,27.8579,27.8842,27.8492,27.8755,260110.0
2016-11-15 14:30:00,31.8,31.86,31.8,31.85,315630.0,27.8842,27.9368,27.8842,27.9281,315630.0
2016-11-15 15:00:00,31.85,31.88,31.83,31.87,375945.0,27.9281,27.9544,27.9105,27.9456,375945.0
2016-11-15 15:30:00,31.87,31.91,31.85,31.86,601885.0,27.9456,27.9807,27.9281,27.9368,601885.0
2016-11-16 09:30:00,31.8,31.87,31.76,31.78,696300.0,27.8842,27.9456,27.8492,27.8667,696300.0
2016-11-16 10:00:00,31.78,31.86,31.77,31.83,357295.0,27.8667,27.9368,27.8579,27.9105,357295.0
2016-11-16 10:30:00,31.83,31.91,31.81,31.86,324770.0,27.9105,27.9807,27.893,27.9368,324770.0
2016-11-16 11:00:00,31.86,31.86,31.81,31.84,1818700.0,27.9368,27.9368,27.893,27.9193,1818700.0
2016-11-16 11:30:00,31.84,31.85,31.79,31.8,572055.0,27.9193,27.9281,27.8755,27.8842,572055.0
2016-11-16 12:00:00,31.79,31.8,31.76,31.78,355750.0,27.8755,27.8842,27.8492,27.8667,355750.0
2016-11-16 12:30:00,31.79,31.8,31.77,31.78,131860.0,27.8755,27.8842,27.8579,27.8667,131860.0
2016-11-16 13:00:00,31.78,31.79,31.74,31.76,171195.0,27.8667,27.8755,27.8316,27.8492,171195.0
2016-11-16 13:30:00,31.76,31.79,31.75,31.79,238100.0,27.8492,27.8755,27.8404,27.8755,238100.0
2016-11-16 14:00:00,31.79,31.83,31.79,31.82,853190.0,27.8755,27.9105,27.8755,27.9018,853190.0
2016-11-16 14:30:00,31.82,31.84,31.82,31.84,658125.0,27.9018,27.9193,27.9018,27.9193,658125.0
2016-11-16 15:00:00,31.84,31.87,31.83,31.86,960930.0,27.9193,27.9456,27.9105,27.9368,960930.0
2016-11-16 15:30:00,31.86,31.88,31.84,31.87,1026760.0,27.9368,27.9544,27.9193,27.9456,1026760.0
2016-11-17 09:30:00,31.94,32.09,31.92,32.05,435655.0,28.007,28.1385,27.9895,28.1035,435655.0
2016-11-17 10:00:00,32.07,32.08,31.99,32.01,819705.0,28.121,28.1298,28.0508,28.0684,819705.0
2016-11-17 10:30:00,32.0,32.02,31.94,31.97,626375.0,28.0596,28.0771,28.007,28.0333,626375.0
2016-11-17 11:00:00,31.98,32.07,31.97,32.03,406035.0,28.0421,28.121,28.0333,28.0859,406035.0
2016-11-17 11:30:00,32.04,32.08,32.01,32.06,281265.0,28.0947,28.1298,28.0684,28.1122,281265.0
2016-11-17 12:00:00,32.06,32.1,32.06,32.09,673185.0,28.1122,28.1473,28.1122,28.1385,673185.0
2016-11-17 12:30:00,32.09,32.1,32.06,32.06,614185.0,28.1385,28.1473,28.1122,28.1122,614185.0
2016-11-17 13:00:00,32.06,32.07,32.04,32.05,215325.0,28.1122,28.121,28.0947,28.1035,215325.0
2016-11-17 13:30:00,32.05,32.08,32.04,32.04,550915.0,28.1035,28.1298,28.0947,28.0947,550915.0
2016-11-17 14:00:00,32.04,32.06,32.0,32.04,788555.0,28.0947,28.1122,28.0596,28.0947,788555.0
2016-11-17 14:30:00,32.04,32.04,32.01,32.01,386865.0,28.0947,28.0947,28.0684,28.0684,386865.0
2016-11-17 15:00:00,32.02,32.05,32.0,32.04,431225.0,28.0771,28.1035,28.0596,28.0947,431225.0
2016-11-17 15:30:00,32.04,32.07,32.03,32.06,583005.0,28.0947,28.121,28.0859,28.1122,583005.0
2016-11-18 09:30:00,32.09,32.12,32.02,32.07,575770.0,28.1385,28.1648,28.0771,28.121,575770.0
2016-11-18 10:00:00,32.07,32.13,32.06,32.12,415510.0,28.121,28.1736,28.1122,28.1648,415510.0
2016-11-18 10:30:00,32.11,32.11,32.05,32.06,244930.0,28.1561,28.1561,28.1035,28.1122,244930.0
2016-11-18 11:00:00,32.06,32.09,32.04,32.09,261385.0,28.1122,28.1385,28.0947,28.1385,261385.0
2016-11-18 11:30:00,32.08,32.09,32.05,32.05,300270.0,28.1298,28.1385,28.1035,28.1035,300270.0
2016-11-18 12:00:00,32.05,32.06,32.04,32.06,196735.0,28.1035,28.1122,28.0947,28.1122,196735.0
2016-11-18 12:30:00,32.06,32.06,32.04,32.06,224910.0,28.1122,28.1122,28.0947,28.1122,224910.0
2016-11-18 13:00:00,32.06,32.08,32.06,32.07,145795.0,28.1122,28.1298,28.1122,28.121,145795.0
2016-11-18 13:30:00,32.07,32.1,32.07,32.08,327990.0,28.121,28.1473,28.121,28.1298,327990.0
2016-11-18 14:00:00,32.09,32.09,32.07,32.07,251555.0,28.1385,28.1385,28.121,28.121,251555.0
2016-11-18 14:30:00,32.07,32.09,32.07,32.08,134345.0,28.121,28.1385,28.121,28.1298,134345.0
2016-11-18 15:00:00,32.08,32.12,32.08,32.12,1106865.0,28.1298,28.1648,28.1298,28.1648,1106865.0
2016-11-18 15:30:00,32.12,32.13,32.06,32.08,559495.0,28.1648,28.1736,28.1122,28.1298,559495.0
2016-11-21 09:30:00,32.2,32.33,32.18,32.26,723930.0,28.235,28.349,28.2174,28.2876,723930.0
2016-11-21 10:00:00,32.27,32.27,32.13,32.15,219675.0,28.2964,28.2964,28.1736,28.1911,219675.0
2016-11-21 10:30:00,32.15,32.18,32.13,32.17,228165.0,28.1911,28.2174,28.1736,28.2087,228165.0
2016-11-21 11:00:00,32.17,32.2,32.15,32.18,218580.0,28.2087,28.235,28.1911,28.2174,218580.0
2016-11-21 11:30:00,32.17,32.21,32.17,32.21,837025.0,28.2087,28.2437,28.2087,28.2437,837025.0
2016-11-21 12:00:00,32.21,32.22,32.19,32.21,146020.0,28.2437,28.2525,28.2262,28.2437,146020.0
2016-11-21 12:30:00,32.21,32.26,32.21,32.25,214645.0,28.2437,28.2876,28.2437,28.2788,214645.0
2016-11-21 13:00:00,32.25,32.27,32.24,32.25,861590.0,28.2788,28.2964,28.2701,28.2788,861590.0
2016-11-21 13:30:00,32.25,32.26,32.24,32.25,306330.0,28.2788,28.2876,28.2701,28.2788,306330.0
2016-11-21 14:00:00,32.24,32.27,32.23,32.26,763455.0,28.2701,28.2964,28.2613,28.2876,763455.0
2016-11-21 14:30:00,32.26,32.27,32.25,32.25,279460.0,28.2876,28.2964,28.2788,28.2788,279460.0
2016-11-21 15:00:00,32.25,32.26,32.23,32.25,538970.0,28.2788,28.2876,28.2613,28.2788,538970.0
2016-11-21 15:30:00,32.24,32.29,32.24,32.29,1078235.0,28.2701,28.3139,28.2701,28.3139,1078235.0
2016-11-22 09:30:00,32.39,32.4,32.32,32.38,503725.0,28.4016,28.4104,28.3402,28.3928,503725.0
2016-11-22 10:00:00,32.38,32.43,32.38,32.42,255450.0,28.3928,28.4367,28.3928,28.4279,255450.0
2016-11-22 10:30:00,32.42,32.45,32.4,32.4,389795.0,28.4279,28.4542,28.4104,28.4104,389795.0
2016-11-22 11:00:00,32.4,32.43,32.37,32.38,314705.0,28.4104,28.4367,28.384,28.3928,314705.0
2016-11-22 11:30:00,32.37,32.38,32.34,32.35,318585.0,28.384,28.3928,28.3577,28.3665,318585.0
2016-11-22 12:00:00,32.34,32.36,32.32,32.36,285045.0,28.3577,28.3753,28.3402,28.3753,285045.0
2016-11-22 12:30:00,32.36,32.39,32.36,32.38,218325.0,28.3753,28.4016,28.3753,28.3928,218325.0
2016-11-22 13:00:00,32.38,32.4,32.37,32.38,234925.0,28.3928,28.4104,28.384,28.3928,234925.0
2016-11-22 13:30:00,32.38,32.4,32.38,32.39,593460.0,28.3928,28.4104,28.3928,28.4016,593460.0
2016-11-22 14:00:00,32.39,32.42,32.38,32.41,411535.0,28.4016,28.4279,28.3928,28.4191,411535.0
2016-11-22 14:30:00,32.41,32.46,32.41,32.44,669640.0,28.4191,28.463,28.4191,28.4454,669640.0
2016-11-22 15:00:00,32.44,32.46,32.44,32.46,539885.0,28.4454,28.463,28.4454,28.463,539885.0
2016-11-22 15:30:00,32.46,32.55,32.46,32.53,1622035.0,28.463,28.5419,28.463,28.5243,1622035.0
2016-11-23 09:30:00,32.47,32.57,32.43,32.46,396010.0,28.4717,28.5594,28.4367,28.463,396010.0
2016-11-23 10:00:00,32.45,32.55,32.45,32.53,646785.0,28.4542,28.5419,28.4542,28.5243,646785.0
2016-11-23 10:30:00,32.56,32.6,32.52,32.59,578850.0,28.5507,28.5857,28.5156,28.577,578850.0
2016-11-23 11:00:00,32.59,32.6,32.51,32.52,284585.0,28.577,28.5857,28.5068,28.5156,284585.0
2016-11-23 11:30:00,32.52,32.57,32.51,32.57,629330.0,28.5156,28.5594,28.5068,28.5594,629330.0
2016-11-23 12:00:00,32.56,32.58,32.55,32.58,383760.0,28.5507,28.5682,28.5419,28.5682,383760.0
2016-11-23 12:30:00,32.58,32.62,32.56,32.6,405785.0,28.5682,28.6033,28.5507,28.5857,405785.0
2016-11-23 13:00:00,32.61,32.63,32.6,32.62,613685.0,28.5945,28.612,28.5857,28.6033,613685.0
2016-11-23 13:30:00,32.62,32.63,32.58,32.59,324140.0,28.6033,28.612,28.5682,28.577,324140.0
2016-11-23 14:00:00,32.59,32.61,32.58,32.6,211225.0,28.577,28.5945,28.5682,28.5857,211225.0
2016-11-23 14:30:00,32.6,32.61,32.58,32.59,285495.0,28.5857,28.5945,28.5682,28.577,285495.0
2016-11-23 15:00:00,32.59,32.62,32.59,32.61,450345.0,28.577,28.6033,28.577,28.5945,450345.0
2016-11-23 15:30:00,32.61,32.68,32.61,32.67,479665.0,28.5945,28.6559,28.5945,28.6471,479665.0
2016-11-25 09:30:00,32.74,32.77,32.71,32.74,644685.0,28.7085,28.7348,28.6822,28.7085,644685.0
2016-11-25 10:00:00,32.75,32.77,32.72,32.75,98460.0,28.7173,28.7348,28.6909,28.7173,98460.0
2016-11-25 10:30:00,32.75,32.76,32.73,32.74,321080.0,28.7173,28.726,28.6997,28.7085,321080.0
2016-11-25 11:00:00,32.74,32.75,32.73,32.75,149400.0,28.7085,28.7173,28.6997,28.7173,149400.0
2016-11-25 11:30:00,32.75,32.75,32.72,32.75,131315.0,28.7173,28.7173,28.6909,28.7173,131315.0
2016-11-25 12:00:00,32.74,32.76,32.74,32.74,153860.0,28.7085,28.726,28.7085,28.7085,153860.0
2016-11-25 12:30:00,32.74,32.78,32.73,32.77,179040.0,28.7085,28.7436,28.6997,28.7348,179040.0
2016-11-28 09:30:00,32.75,32.77,32.69,32.71,582045.0,28.7173,28.7348,28.6646,28.6822,582045.0
2016-11-28 10:00:00,32.71,32.71,32.63,32.63,268075.0,28.6822,28.6822,28.612,28.612,268075.0
2016-11-28 10:30:00,32.64,32.67,32.55,32.55,385680.0,28.6208,28.6471,28.5419,28.5419,385680.0
2016-11-28 11:00:00,32.55,32.59,32.52,32.58,347660.0,28.5419,28.577,28.5156,28.5682,347660.0
2016-11-28 11:30:00,32.59,32.62,32.58,32.59,333150.0,28.577,28.6033,28.5682,28.577,333150.0
2016-11-28 12:00:00,32.6,32.65,32.6,32.63,558345.0,28.5857,28.6296,28.5857,28.612,558345.0
2016-11-28 12:30:00,32.63,32.66,32.62,32.63,363535.0,28.612,28.6383,28.6033,28.612,363535.0
2016-11-28 13:00:00,32.62,32.66,32.6,32.65,390825.0,28.6033,28.6383,28.5857,28.6296,390825.0
2016-11-28 13:30:00,32.66,32.66,32.64,32.65,542895.0,28.6383,28.6383,28.6208,28.6296,542895.0
2016-11-28 14:00:00,32.65,32.66,32.62,32.62,298385.0,28.6296,28.6383,28.6033,28.6033,298385.0
2016-11-28 14:30:00,32.61,32.62,32.59,32.6,477040.0,28.5945,28.6033,28.577,28.5857,477040.0
2016-11-28 15:00:00,32.6,32.63,32.57,32.57,461550.0,28.5857,28.612,28.5594,28.5594,461550.0
2016-11-28 15:30:00,32.57,32.58,32.52,32.54,1070135.0,28.5594,28.5682,28.5156,28.5331,1070135.0
2016-11-29 09:30:00,32.55,32.64,32.49,32.51,540755.0,28.5419,28.6208,28.4893,28.5068,540755.0
2016-11-29 10:00:00,32.52,32.62,32.52,32.58,628490.0,28.5156,28.6033,28.5156,28.5682,628490.0
2016-11-29 10:30:00,32.59,32.65,32.58,32.63,438165.0,28.577,28.6296,28.5682,28.612,438165.0
2016-11-29 11:00:00,32.64,32.64,32.6,32.63,132795.0,28.6208,28.6208,28.5857,28.612,132795.0
2016-11-29 11:30:00,32.63,32.68,32.63,32.68,582690.0,28.612,28.6559,28.612,28.6559,582690.0
2016-11-29 12:00:00,32.67,32.67,32.61,32.62,389250.0,28.6471,28.6471,28.5945,28.6033,389250.0
2016-11-29 12:30:00,32.61,32.67,32.6,32.67,572190.0,28.5945,28.6471,28.5857,28.6471,572190.0
2016-11-29 13:00:00,32.67,32.67,32.63,32.66,818830.0,28.6471,28.6471,28.612,28.6383,818830.0
2016-11-29 13:30:00,32.66,32.69,32.66,32.68,114550.0,28.6383,28.6646,28.6383,28.6559,114550.0
2016-11-29 14:00:00,32.7,32.7,32.68,32.69,135490.0,28.6734,28.6734,28.6559,28.6646,135490.0
2016-11-29 14:30:00,32.69,32.71,32.66,32.66,201700.0,28.6646,28.6822,28.6383,28.6383,201700.0
2016-11-29 15:00:00,32.67,32.67,32.61,32.63,411225.0,28.6471,28.6471,28.5945,28.612,411225.0
2016-11-29 15:30:00,32.62,32.62,32.57,32.61,562685.0,28.6033,28.6033,28.5594,28.5945,562685.0
2016-11-30 09:30:00,32.74,32.77,32.63,32.66,737275.0,28.7085,28.7348,28.612,28.6383,737275.0
2016-11-30 10:00:00,32.67,32.73,32.62,32.63,382960.0,28.6471,28.6997,28.6033,28.612,382960.0
2016-11-30 10:30:00,32.63,32.68,32.62,32.65,237970.0,28.612,28.6559,28.6033,28.6296,237970.0
2016-11-30 11:00:00,32.64,32.71,32.62,32.63,246075.0,28.6208,28.6822,28.6033,28.612,246075.0
2016-11-30 11:30:00,32.63,32.67,32.6,32.65,251050.0,28.612,28.6471,28.5857,28.6296,251050.0
2016-11-30 12:00:00,32.66,32.66,32.61,32.62,300420.0,28.6383,28.6383,28.5945,28.6033,300420.0
2016-11-30 12:30:00,32.62,32.62,32.6,32.61,183370.0,28.6033,28.6033,28.5857,28.5945,183370.0
2016-11-30 13:00:00,32.61,32.62,32.59,32.61,230040.0,28.5945,28.6033,28.577,28.5945,230040.0
2016-11-30 13:30:00,32.62,32.63,32.61,32.63,342355.0,28.6033,28.612,28.5945,28.612,342355.0
2016-11-30 14:00:00,32.63,32.63,32.56,32.57,322225.0,28.612,28.612,28.5507,28.5594,322225.0
2016-11-30 14:30:00,32.57,32.58,32.53,32.57,636140.0,28.5594,28.5682,28.5243,28.5594,636140.0
2016-11-30 15:00:00,32.57,32.64,32.55,32.63,429015.0,28.5594,28.6208,28.5419,28.612,429015.0
2016-11-30 15:30:00,32.63,32.63,32.51,32.51,1094045.0,28.612,28.612,28.5068,28.5068,1094045.0
2016-12-01 09:30:00,32.66,32.7,32.56,32.66,634225.0,28.6383,28.6734,28.5507,28.6383,634225.0
2016-12-01 10:00:00,32.68,32.72,32.62,32.63,487545.0,28.6559,28.6909,28.6033,28.612,487545.0
2016-12-01 10:30:00,32.63,32.66,32.54,32.57,348975.0,28.612,28.6383,28.5331,28.5594,348975.0
2016-12-01 11:00:00,32.56,32.61,32.53,32.55,468020.0,28.5507,28.5945,28.5243,28.5419,468020.0
2016-12-01 11:30:00,32.56,32.59,32.54,32.56,1042775.0,28.5507,28.577,28.5331,28.5507,1042775.0
2016-12-01 12:00:00,32.56,32.57,32.5,32.5,466250.0,28.5507,28.5594,28.498,28.498,466250.0
2016-12-01 12:30:00,32.5,32.52,32.46,32.47,382665.0,28.498,28.5156,28.463,28.4717,382665.0
2016-12-01 13:00:00,32.46,32.46,32.41,32.43,289245.0,28.463,28.463,28.4191,28.4367,289245.0
2016-12-01 13:30:00,32.43,32.46,32.39,32.39,437055.0,28.4367,28.463,28.4016,28.4016,437055.0
2016-12-01 14:00:00,32.39,32.44,32.39,32.41,653230.0,28.4016,28.4454,28.4016,28.4191,653230.0
2016-12-01 14:30:00,32.41,32.43,32.39,32.4,661835.0,28.4191,28.4367,28.4016,28.4104,661835.0
2016-12-01 15:00:00,32.4,32.41,32.37,32.39,1436920.0,28.4104,28.4191,28.384,28.4016,1436920.0
2016-12-01 15:30:00,32.39,32.45,32.36,32.44,1791750.0,28.4016,28.4542,28.3753,28.4454,1791750.0
2016-12-02 09:30:00,32.5,32.56,32.44,32.56,494990.0,28.498,28.5507,28.4454,28.5507,494990.0
2016-12-02 10:00:00,32.56,32.58,32.46,32.5,368485.0,28.5507,28.5682,28.463,28.498,368485.0
2016-12-02 10:30:00,32.51,32.58,32.5,32.57,268820.0,28.5068,28.5682,28.498,28.5594,268820.0
2016-12-02 11:00:00,32.57,32.6,32.56,32.58,333845.0,28.5594,28.5857,28.5507,28.5682,333845.0
2016-12-02 11:30:00,32.58,32.59,32.53,32.53,283980.0,28.5682,28.577,28.5243,28.5243,283980.0
2016-12-02 12:00:00,32.52,32.53,32.49,32.5,188280.0,28.5156,28.5243,28.4893,28.498,188280.0
2016-12-02 12:30:00,32.5,32.52,32.46,32.5,263105.0,28.498,28.5156,28.463,28.498,263105.0
2016-12-02 13:00:00,32.5,32.5,32.43,32.43,211505.0,28.498,28.498,28.4367,28.4367,211505.0
2016-12-02 13:30:00,32.42,32.44,32.41,32.42,428515.0,28.4279,28.4454,28.4191,28.4279,428515.0
2016-12-02 14:00:00,32.41,32.45,32.41,32.44,150370.0,28.4191,28.4542,28.4191,28.4454,150370.0
2016-12-02 14:30:00,32.44,32.45,32.43,32.44,530425.0,28.4454,28.4542,28.4367,28.4454,530425.0
2016-12-02 15:00:00,32.44,32.5,32.44,32.5,271420.0,28.4454,28.498,28.4454,28.498,271420.0
2016-12-02 15:30:00,32.5,32.53,32.45,32.48,702980.0,28.498,28.5243,28.4542,28.4805,702980.0
2016-12-05 09:30:00,32.65,32.83,32.65,32.82,698320.0,28.6296,28.7874,28.6296,28.7786,698320.0
2016-12-05 10:00:00,32.83,32.86,32.76,32.79,594090.0,28.7874,28.8137,28.726,28.7523,594090.0
2016-12-05 10:30:00,32.81,32.82,32.78,32.78,160125.0,28.7699,28.7786,28.7436,28.7436,160125.0
2016-12-05 11:00:00,32.78,32.82,32.76,32.79,833895.0,28.7436,28.7786,28.726,28.7523,833895.0
2016-12-05 11:30:00,32.79,32.83,32.79,32.81,1876905.0,28.7523,28.7874,28.7523,28.7699,1876905.0
2016-12-05 12:00:00,32.81,32.81,32.78,32.79,187395.0,28.7699,28.7699,28.7436,28.7523,187395.0
2016-12-05 12:30:00,32.78,32.81,32.77,32.81,133410.0,28.7436,28.7699,28.7348,28.7699,133410.0
2016-12-05 13:00:00,32.82,32.83,32.81,32.81,205255.0,28.7786,28.7874,28.7699,28.7699,205255.0
2016-12-05 13:30:00,32.81,32.82,32.8,32.82,389710.0,28.7699,28.7786,28.7611,28.7786,389710.0
2016-12-05 14:00:00,32.82,32.82,32.77,32.77,236910.0,28.7786,28.7786,28.7348,28.7348,236910.0
2016-12-05 14:30:00,32.77,32.81,32.77,32.78,323795.0,28.7348,28.7699,28.7348,28.7436,323795.0
2016-12-05 15:00:00,32.78,32.82,32.78,32.81,299885.0,28.7436,28.7786,28.7436,28.7699,299885.0
2016-12-05 15:30:00,32.82,32.85,32.81,32.83,941095.0,28.7786,28.8049,28.7699,28.7874,941095.0
2016-12-06 09:30:00,32.86,32.91,32.81,32.81,562565.0,28.8137,28.8576,28.7699,28.7699,562565.0
2016-12-06 10:00:00,32.82,32.86,32.8,32.83,214690.0,28.7786,28.8137,28.7611,28.7874,214690.0
2016-12-06 10:30:00,32.82,32.89,32.82,32.88,1138315.0,28.7786,28.84,28.7786,28.8312,1138315.0
2016-12-06 11:00:00,32.87,32.88,32.85,32.85,203905.0,28.8225,28.8312,28.8049,28.8049,203905.0
2016-12-06 11:30:00,32.85,32.91,32.84,32.91,436770.0,28.8049,28.8576,28.7962,28.8576,436770.0
2016-12-06 12:00:00,32.91,32.97,32.9,32.96,179390.0,28.8576,28.9102,28.8488,28.9014,179390.0
2016-12-06 12:30:00,32.97,32.97,32.95,32.96,272210.0,28.9102,28.9102,28.8926,28.9014,272210.0
2016-12-06 13:00:00,32.97,33.04,32.97,33.02,249360.0,28.9102,28.9715,28.9102,28.954,249360.0
2016-12-06 13:30:00,33.02,33.07,33.01,33.06,602810.0,28.954,28.9979,28.9452,28.9891,602810.0
2016-12-06 14:00:00,33.06,33.08,33.05,33.08,522815.0,28.9891,29.0066,28.9803,29.0066,522815.0
2016-12-06 14:30:00,33.07,33.14,33.07,33.14,493475.0,28.9979,29.0592,28.9979,29.0592,493475.0
2016-12-06 15:00:00,33.14,33.14,33.09,33.09,410750.0,29.0592,29.0592,29.0154,29.0154,410750.0
2016-12-06 15:30:00,33.09,33.16,33.09,33.16,1523270.0,29.0154,29.0768,29.0154,29.0768,1523270.0
2016-12-07 09:30:00,33.16,33.21,33.14,33.14,431890.0,29.0768,29.1206,29.0592,29.0592,431890.0
2016-12-07 10:00:00,33.14,33.24,33.14,33.23,320005.0,29.0592,29.1469,29.0592,29.1381,320005.0
2016-12-07 10:30:00,33.24,33.26,33.2,33.25,351395.0,29.1469,29.1645,29.1118,29.1557,351395.0
2016-12-07 11:00:00,33.25,33.26,33.21,33.23,363175.0,29.1557,29.1645,29.1206,29.1381,363175.0
2016-12-07 11:30:00,33.23,33.33,33.23,33.33,937490.0,29.1381,29.2258,29.1381,29.2258,937490.0
2016-12-07 12:00:00,33.33,33.35,33.31,33.33,300905.0,29.2258,29.2434,29.2083,29.2258,300905.0
2016-12-07 12:30:00,33.33,33.39,33.32,33.39,508670.0,29.2258,29.2784,29.2171,29.2784,508670.0
2016-12-07 13:00:00,33.39,33.44,33.37,33.41,995365.0,29.2784,29.3223,29.2609,29.296,995365.0
2016-12-07 13:30:00,33.39,33.47,33.38,33.45,674270.0,29.2784,29.3486,29.2697,29.3311,674270.0
2016-12-07 14:00:00,33.45,33.5,33.42,33.45,2274460.0,29.3311,29.3749,29.3048,29.3311,2274460.0
2016-12-07 14:30:00,33.45,33.52,33.45,33.51,850170.0,29.3311,29.3924,29.3311,29.3837,850170.0
2016-12-07 15:00:00,33.51,33.57,33.49,33.55,519635.0,29.3837,29.4363,29.3661,29.4187,519635.0
2016-12-07 15:30:00,33.55,33.58,33.5,33.55,666340.0,29.4187,29.4451,29.3749,29.4187,666340.0
2016-12-08 09:30:00,33.63,33.65,33.56,33.6,639490.0,29.4889,29.5064,29.4275,29.4626,639490.0
2016-12-08 10:00:00,33.6,33.62,33.56,33.62,523120.0,29.4626,29.4801,29.4275,29.4801,523120.0
2016-12-08 10:30:00,33.62,33.71,33.62,33.68,205325.0,29.4801,29.559,29.4801,29.5327,205325.0
2016-12-08 11:00:00,33.68,33.78,33.68,33.78,250450.0,29.5327,29.6204,29.5327,29.6204,250450.0
2016-12-08 11:30:00,33.77,33.77,33.72,33.73,194805.0,29.6117,29.6117,29.5678,29.5766,194805.0
2016-12-08 12:00:00,33.74,33.87,33.73,33.85,365735.0,29.5853,29.6993,29.5766,29.6818,365735.0
2016-12-08 12:30:00,33.85,33.92,33.85,33.9,339465.0,29.6818,29.7432,29.6818,29.7256,339465.0
2016-12-08 13:00:00,33.9,33.9,33.86,33.9,224895.0,29.7256,29.7256,29.6906,29.7256,224895.0
2016-12-08 13:30:00,33.9,33.97,33.89,33.97,542315.0,29.7256,29.787,29.7169,29.787,542315.0
2016-12-08 14:00:00,33.96,33.96,33.83,33.86,438630.0,29.7783,29.7783,29.6643,29.6906,438630.0
2016-12-08 14:30:00,33.87,33.88,33.78,33.84,783600.0,29.6993,29.7081,29.6204,29.673,783600.0
2016-12-08 15:00:00,33.83,33.87,33.82,33.84,536770.0,29.6643,29.6993,29.6555,29.673,536770.0
2016-12-08 15:30:00,33.84,33.93,33.84,33.91,989325.0,29.673,29.752,29.673,29.7344,989325.0
2016-12-09 09:30:00,33.93,33.97,33.87,33.91,858580.0,29.752,29.787,29.6993,29.7344,858580.0
2016-12-09 10:00:00,33.92,33.92,33.86,33.89,683235.0,29.7432,29.7432,29.6906,29.7169,683235.0
2016-12-09 10:30:00,33.88,33.94,33.88,33.9,663055.0,29.7081,29.7607,29.7081,29.7256,663055.0
2016-12-09 11:00:00,33.9,33.9,33.81,33.82,402715.0,29.7256,29.7256,29.6467,29.6555,402715.0
2016-12-09 11:30:00,33.82,33.87,33.81,33.85,365560.0,29.6555,29.6993,29.6467,29.6818,365560.0
2016-12-09 12:00:00,33.85,33.85,33.79,33.82,398310.0,29.6818,29.6818,29.6292,29.6555,398310.0
2016-12-09 12:30:00,33.82,33.83,33.79,33.81,377040.0,29.6555,29.6643,29.6292,29.6467,377040.0
2016-12-09 13:00:00,33.81,33.82,33.78,33.79,266075.0,29.6467,29.6555,29.6204,29.6292,266075.0
2016-12-09 13:30:00,33.79,33.83,33.78,33.82,355705.0,29.6292,29.6643,29.6204,29.6555,355705.0
2016-12-09 14:00:00,33.82,33.85,33.8,33.8,457725.0,29.6555,29.6818,29.638,29.638,457725.0
2016-12-09 14:30:00,33.8,33.82,33.8,33.82,336710.0,29.638,29.6555,29.638,29.6555,336710.0
2016-12-09 15:00:00,33.82,33.86,33.82,33.86,634575.0,29.6555,29.6906,29.6555,29.6906,634575.0
2016-12-09 15:30:00,33.86,33.86,33.82,33.85,420005.0,29.6906,29.6906,29.6555,29.6818,420005.0
2016-12-12 09:30:00,33.76,33.93,33.76,33.87,556190.0,29.6029,29.752,29.6029,29.6993,556190.0
2016-12-12 10:00:00,33.88,33.91,33.76,33.76,319955.0,29.7081,29.7344,29.6029,29.6029,319955.0
2016-12-12 10:30:00,33.75,33.82,33.7,33.74,1948885.0,29.5941,29.6555,29.5503,29.5853,1948885.0
2016-12-12 11:00:00,33.74,33.78,33.72,33.73,352520.0,29.5853,29.6204,29.5678,29.5766,352520.0
2016-12-12 11:30:00,33.73,33.73,33.61,33.63,235320.0,29.5766,29.5766,29.4714,29.4889,235320.0
2016-12-12 12:00:00,33.63,33.63,33.55,33.59,300430.0,29.4889,29.4889,29.4187,29.4538,300430.0
2016-12-12 12:30:00,33.59,33.65,33.59,33.6,379955.0,29.4538,29.5064,29.4538,29.4626,379955.0
2016-12-12 13:00:00,33.6,33.65,33.59,33.62,265190.0,29.4626,29.5064,29.4538,29.4801,265190.0
2016-12-12 13:30:00,33.62,33.62,33.59,33.6,237205.0,29.4801,29.4801,29.4538,29.4626,237205.0
2016-12-12 14:00:00,33.6,33.66,33.6,33.63,255270.0,29.4626,29.5152,29.4626,29.4889,255270.0
2016-12-12 14:30:00,33.63,33.63,33.58,33.6,315885.0,29.4889,29.4889,29.4451,29.4626,315885.0
2016-12-12 15:00:00,33.6,33.63,33.59,33.61,467705.0,29.4626,29.4889,29.4538,29.4714,467705.0
2016-12-12 15:30:00,33.61,33.65,33.6,33.64,529270.0,29.4714,29.5064,29.4626,29.4977,529270.0
2016-12-13 09:30:00,33.79,33.84,33.7,33.71,556630.0,29.6292,29.673,29.5503,29.559,556630.0
2016-12-13 10:00:00,33.7,33.71,33.61,33.62,628625.0,29.5503,29.559,29.4714,29.4801,628625.0
2016-12-13 10:30:00,33.62,33.62,33.53,33.61,331515.0,29.4801,29.4801,29.4012,29.4714,331515.0
2016-12-13 11:00:00,33.61,33.66,33.59,33.64,481420.0,29.4714,29.5152,29.4538,29.4977,481420.0
2016-12-13 11:30:00,33.63,33.63,33.57,33.6,527730.0,29.4889,29.4889,29.4363,29.4626,527730.0
2016-12-13 12:00:00,33.61,33.7,33.61,33.67,428705.0,29.4714,29.5503,29.4714,29.524,428705.0
2016-12-13 12:30:00,33.67,33.73,33.66,33.72,615935.0,29.524,29.5766,29.5152,29.5678,615935.0
2016-12-13 13:00:00,33.71,33.78,33.71,33.76,395765.0,29.559,29.6204,29.559,29.6029,395765.0
2016-12-13 13:30:00,33.76,33.77,33.72,33.72,461735.0,29.6029,29.6117,29.5678,29.5678,461735.0
2016-12-13 14:00:00,33.73,33.73,33.65,33.65,515530.0,29.5766,29.5766,29.5064,29.5064,515530.0
2016-12-13 14:30:00,33.65,33.71,33.65,33.69,721810.0,29.5064,29.559,29.5064,29.5415,721810.0
2016-12-13 15:00:00,33.69,33.72,33.68,33.71,512410.0,29.5415,29.5678,29.5327,29.559,512410.0
2016-12-13 15:30:00,33.71,33.74,33.69,33.71,1457810.0,29.559,29.5853,29.5415,29.559,1457810.0
2016-12-14 09:30:00,33.7,33.8,33.62,33.62,539395.0,29.5503,29.638,29.4801,29.4801,539395.0
2016-12-14 10:00:00,33.63,33.63,33.53,33.6,336480.0,29.4889,29.4889,29.4012,29.4626,336480.0
2016-12-14 10:30:00,33.61,33.65,33.56,33.62,321105.0,29.4714,29.5064,29.4275,29.4801,321105.0
2016-12-14 11:00:00,33.62,33.63,33.57,33.61,469525.0,29.4801,29.4889,29.4363,29.4714,469525.0
2016-12-14 11:30:00,33.6,33.6,33.52,33.54,341435.0,29.4626,29.4626,29.3924,29.41,341435.0
2016-12-14 12:00:00,33.55,33.57,33.53,33.57,259965.0,29.4187,29.4363,29.4012,29.4363,259965.0
2016-12-14 12:30:00,33.57,33.59,33.55,33.59,421885.0,29.4363,29.4538,29.4187,29.4538,421885.0
2016-12-14 13:00:00,33.59,33.62,33.57,33.6,251720.0,29.4538,29.4801,29.4363,29.4626,251720.0
2016-12-14 13:30:00,33.6,33.65,33.6,33.65,440875.0,29.4626,29.5064,29.4626,29.5064,440875.0
2016-12-14 14:00:00,33.61,33.7,33.39,33.39,826025.0,29.4714,29.5503,29.2784,29.2784,826025.0
2016-12-14 14:30:00,33.4,33.54,33.38,33.39,720425.0,29.2872,29.41,29.2697,29.2784,720425.0
2016-12-14 15:00:00,33.38,33.43,33.25,33.31,859230.0,29.2697,29.3135,29.1557,29.2083,859230.0
2016-12-14 15:30:00,33.31,33.47,33.26,33.29,1065555.0,29.2083,29.3486,29.1645,29.1908,1065555.0
2016-12-15 09:30:00,33.37,33.48,33.22,33.48,660930.0,29.2609,29.3574,29.1294,29.3574,660930.0
2016-12-15 10:00:00,33.49,33.54,33.46,33.51,500625.0,29.3661,29.41,29.3398,29.3837,500625.0
2016-12-15 10:30:00,33.51,33.61,33.51,33.57,545830.0,29.3837,29.4714,29.3837,29.4363,545830.0
2016-12-15 11:00:00,33.57,33.64,33.55,33.56,550405.0,29.4363,29.4977,29.4187,29.4275,550405.0
2016-12-15 11:30:00,33.56,33.59,33.51,33.54,395345.0,29.4275,29.4538,29.3837,29.41,395345.0
2016-12-15 12:00:00,33.54,33.56,33.51,33.54,365605.0,29.41,29.4275,29.3837,29.41,365605.0
2016-12-15 12:30:00,33.54,33.55,33.47,33.51,603755.0,29.41,29.4187,29.3486,29.3837,603755.0
2016-12-15 13:00:00,33.51,33.56,33.5,33.55,380120.0,29.3837,29.4275,29.3749,29.4187,380120.0
2016-12-15 13:30:00,33.55,33.56,33.42,33.43,563695.0,29.4187,29.4275,29.3048,29.3135,563695.0
2016-12-15 14:00:00,33.42,33.48,33.41,33.47,498945.0,29.3048,29.3574,29.296,29.3486,498945.0
2016-12-15 14:30:00,33.47,33.49,33.44,33.45,539760.0,29.3486,29.3661,29.3223,29.3311,539760.0
2016-12-15 15:00:00,33.45,33.46,33.41,33.41,608095.0,29.3311,29.3398,29.296,29.296,608095.0
2016-12-15 15:30:00,33.42,33.46,33.41,33.43,763500.0,29.3048,29.3398,29.296,29.3135,763500.0
2016-12-16 09:30:00,33.44,33.59,33.44,33.55,583865.0,29.3223,29.4538,29.3223,29.4187,583865.0
2016-12-16 10:00:00,33.55,33.6,33.52,33.58,578325.0,29.4187,29.4626,29.3924,29.4451,578325.0
2016-12-16 10:30:00,33.58,33.69,33.58,33.65,1522775.0,29.4451,29.5415,29.4451,29.5064,1522775.0
2016-12-16 11:00:00,33.65,33.67,33.53,33.53,582225.0,29.5064,29.524,29.4012,29.4012,582225.0
2016-12-16 11:30:00,33.52,33.58,33.51,33.58,381285.0,29.3924,29.4451,29.3837,29.4451,381285.0
2016-12-16 12:00:00,33.58,33.59,33.53,33.56,304460.0,29.4451,29.4538,29.4012,29.4275,304460.0
2016-12-16 12:30:00,33.55,33.55,33.48,33.51,272780.0,29.4187,29.4187,29.3574,29.3837,272780.0
2016-12-16 13:00:00,33.51,33.51,33.43,33.44,524080.0,29.3837,29.3837,29.3135,29.3223,524080.0
2016-12-16 13:30:00,33.44,33.48,33.43,33.44,255430.0,29.3223,29.3574,29.3135,29.3223,255430.0
2016-12-16 14:00:00,33.44,33.45,33.41,33.43,359775.0,29.3223,29.3311,29.296,29.3135,359775.0
2016-12-16 14:30:00,33.43,33.48,33.42,33.46,361045.0,29.3135,29.3574,29.3048,29.3398,361045.0
2016-12-16 15:00:00,33.46,33.46,33.4,33.42,323985.0,29.3398,29.3398,29.2872,29.3048,323985.0
2016-12-16 15:30:00,33.41,33.42,33.3,33.36,2102425.0,29.296,29.3048,29.1995,29.2521,2102425.0
2016-12-19 09:30:00,33.4,33.57,33.4,33.51,1534765.0,29.2872,29.4363,29.2872,29.3837,1534765.0
2016-12-19 10:00:00,33.51,33.52,33.45,33.5,244495.0,29.3837,29.3924,29.3311,29.3749,244495.0
2016-12-19 10:30:00,33.51,33.57,33.51,33.56,197065.0,29.3837,29.4363,29.3837,29.4275,197065.0
2016-12-19 11:00:00,33.55,33.59,33.46,33.48,505660.0,29.4187,29.4538,29.3398,29.3574,505660.0
2016-12-19 11:30:00,33.49,33.5,33.4,33.42,174950.0,29.3661,29.3749,29.2872,29.3048,174950.0
2016-12-19 12:00:00,33.4,33.48,33.39,33.47,344150.0,29.2872,29.3574,29.2784,29.3486,344150.0
2016-12-19 12:30:00,33.48,33.51,33.46,33.49,195915.0,29.3574,29.3837,29.3398,29.3661,195915.0
2016-12-19 13:00:00,33.49,33.51,33.48,33.51,190530.0,29.3661,29.3837,29.3574,29.3837,190530.0
2016-12-19 13:30:00,33.52,33.55,33.49,33.54,231130.0,29.3924,29.4187,29.3661,29.41,231130.0
2016-12-19 14:00:00,33.54,33.55,33.52,33.54,314760.0,29.41,29.4187,29.3924,29.41,314760.0
2016-12-19 14:30:00,33.54,33.54,33.48,33.49,289930.0,29.41,29.41,29.3574,29.3661,289930.0
2016-12-19 15:00:00,33.49,33.5,33.43,33.49,307035.0,29.3661,29.3749,29.3135,29.3661,307035.0
2016-12-19 15:30:00,33.49,33.56,33.48,33.56,431450.0,29.3661,29.4275,29.3574,29.4275,431450.0
2016-12-20 09:30:00,33.68,33.79,33.61,33.75,554210.0,29.5327,29.6292,29.4714,29.5941,554210.0
2016-12-20 10:00:00,33.75,33.78,33.71,33.72,271090.0,29.5941,29.6204,29.559,29.5678,271090.0
2016-12-20 10:30:00,33.72,33.75,33.69,33.73,203705.0,29.5678,29.5941,29.5415,29.5766,203705.0
2016-12-20 11:00:00,33.74,33.74,33.68,33.69,220205.0,29.5853,29.5853,29.5327,29.5415,220205.0
2016-12-20 11:30:00,33.69,33.69,33.61,33.63,194175.0,29.5415,29.5415,29.4714,29.4889,194175.0
2016-12-20 12:00:00,33.64,33.7,33.62,33.69,293835.0,29.4977,29.5503,29.4801,29.5415,293835.0
2016-12-20 12:30:00,33.69,33.71,33.68,33.7,247680.0,29.5415,29.559,29.5327,29.5503,247680.0
2016-12-20 13:00:00,33.7,33.73,33.69,33.72,153715.0,29.5503,29.5766,29.5415,29.5678,153715.0
2016-12-20 13:30:00,33.73,33.73,33.7,33.71,188065.0,29.5766,29.5766,29.5503,29.559,188065.0
2016-12-20 14:00:00,33.71,33.71,33.67,33.68,185170.0,29.559,29.559,29.524,29.5327,185170.0
2016-12-20 14:30:00,33.68,33.68,33.64,33.67,452990.0,29.5327,29.5327,29.4977,29.524,452990.0
2016-12-20 15:00:00,33.66,33.68,33.65,33.68,3521295.0,29.5152,29.5327,29.5064,29.5327,3521295.0
2016-12-20 15:30:00,33.68,33.75,33.67,33.75,2637235.0,29.5327,29.5941,29.524,29.5941,2637235.0
2016-12-21 09:30:00,33.59,33.61,33.53,33.57,493385.0,29.5939,29.6116,29.5411,29.5763,493385.0
2016-12-21 10:00:00,33.56,33.6,33.56,33.58,269730.0,29.5675,29.6027,29.5675,29.5851,269730.0
2016-12-21 10:30:00,33.57,33.58,33.52,33.52,221660.0,29.5763,29.5851,29.5323,29.5323,221660.0
2016-12-21 11:00:00,33.53,33.56,33.52,33.54,399705.0,29.5411,29.5675,29.5323,29.5499,399705.0
2016-12-21 11:30:00,33.55,33.55,33.5,33.51,187510.0,29.5587,29.5587,29.5146,29.5235,187510.0
2016-12-21 12:00:00,33.51,33.55,33.51,33.54,299980.0,29.5235,29.5587,29.5235,29.5499,299980.0
2016-12-21 12:30:00,33.54,33.55,33.53,33.53,235200.0,29.5499,29.5587,29.5411,29.5411,235200.0
2016-12-21 13:00:00,33.53,33.55,33.53,33.54,303495.0,29.5411,29.5587,29.5411,29.5499,303495.0
2016-12-21 13:30:00,33.54,33.55,33.53,33.53,239975.0,29.5499,29.5587,29.5411,29.5411,239975.0
2016-12-21 14:00:00,33.53,33.54,33.52,33.52,381055.0,29.5411,29.5499,29.5323,29.5323,381055.0
2016-12-21 14:30:00,33.52,33.53,33.51,33.53,569730.0,29.5323,29.5411,29.5235,29.5411,569730.0
2016-12-21 15:00:00,33.53,33.54,33.49,33.5,429955.0,29.5411,29.5499,29.5058,29.5146,429955.0
2016-12-21 15:30:00,33.5,33.51,33.44,33.45,533235.0,29.5146,29.5235,29.4618,29.4706,533235.0
2016-12-22 09:30:00,33.45,33.45,33.35,33.36,423655.0,29.4706,29.4706,29.3825,29.3913,423655.0
2016-12-22 10:00:00,33.36,33.38,33.3,33.31,233445.0,29.3913,29.4089,29.3384,29.3472,233445.0
2016-12-22 10:30:00,33.3,33.34,33.25,33.25,162930.0,29.3384,29.3737,29.2944,29.2944,162930.0
2016-12-22 11:00:00,33.25,33.27,33.19,33.2,207250.0,29.2944,29.312,29.2415,29.2503,207250.0
2016-12-22 11:30:00,33.2,33.22,33.15,33.17,246305.0,29.2503,29.268,29.2063,29.2239,246305.0
2016-12-22 12:00:00,33.16,33.19,33.16,33.19,213845.0,29.2151,29.2415,29.2151,29.2415,213845.0
2016-12-22 12:30:00,33.2,33.28,33.19,33.25,224805.0,29.2503,29.3208,29.2415,29.2944,224805.0
2016-12-22 13:00:00,33.25,33.25,33.23,33.24,241490.0,29.2944,29.2944,29.2768,29.2856,241490.0
2016-12-22 13:30:00,33.23,33.3,33.23,33.28,224525.0,29.2768,29.3384,29.2768,29.3208,224525.0
2016-12-22 14:00:00,33.28,33.29,33.27,33.27,244860.0,29.3208,29.3296,29.312,29.312,244860.0
2016-12-22 14:30:00,33.27,33.28,33.26,33.27,239610.0,29.312,29.3208,29.3032,29.312,239610.0
2016-12-22 15:00:00,33.27,33.28,33.21,33.24,398005.0,29.312,29.3208,29.2591,29.2856,398005.0
2016-12-22 15:30:00,33.24,33.25,33.21,33.25,519210.0,29.2856,29.2944,29.2591,29.2944,519210.0
2016-12-23 09:30:00,33.26,33.31,33.23,33.25,402045.0,29.3032,29.3472,29.2768,29.2944,402045.0
2016-12-23 10:00:00,33.24,33.3,33.24,33.3,200140.0,29.2856,29.3384,29.2856,29.3384,200140.0
2016-12-23 10:30:00,33.31,33.33,33.26,33.28,177975.0,29.3472,29.3649,29.3032,29.3208,177975.0
2016-12-23 11:00:00,33.29,33.31,33.25,33.3,151300.0,29.3296,29.3472,29.2944,29.3384,151300.0
2016-12-23 11:30:00,33.31,33.31,33.26,33.27,168310.0,29.3472,29.3472,29.3032,29.312,168310.0
2016-12-23 12:00:00,33.27,33.28,33.25,33.27,206665.0,29.312,29.3208,29.2944,29.312,206665.0
2016-12-23 12:30:00,33.27,33.28,33.25,33.26,168385.0,29.312,29.3208,29.2944,29.3032,168385.0
2016-12-23 13:00:00,33.26,33.28,33.25,33.27,144260.0,29.3032,29.3208,29.2944,29.312,144260.0
2016-12-23 13:30:00,33.27,33.28,33.27,33.27,102750.0,29.312,29.3208,29.312,29.312,102750.0
2016-12-23 14:00:00,33.27,33.29,33.27,33.27,273925.0,29.312,29.3296,29.312,29.312,273925.0
2016-12-23 14:30:00,33.27,33.3,33.27,33.28,151315.0,29.312,29.3384,29.312,29.3208,151315.0
2016-12-23 15:00:00,33.29,33.3,33.28,33.28,170605.0,29.3296,29.3384,29.3208,29.3208,170605.0
2016-12-23 15:30:00,33.28,33.32,33.27,33.31,448135.0,29.3208,29.3561,29.312,29.3472,448135.0
2016-12-27 09:30:00,33.35,33.52,33.34,33.5,978095.0,29.3825,29.5323,29.3737,29.5146,978095.0
2016-12-27 10:00:00,33.51,33.52,33.43,33.44,410650.0,29.5235,29.5323,29.453,29.4618,410650.0
2016-12-27 10:30:00,33.45,33.46,33.4,33.43,224995.0,29.4706,29.4794,29.4265,29.453,224995.0
2016-12-27 11:00:00,33.43,33.46,33.42,33.44,87655.0,29.453,29.4794,29.4442,29.4618,87655.0
2016-12-27 11:30:00,33.44,33.47,33.44,33.45,159680.0,29.4618,29.4882,29.4618,29.4706,159680.0
2016-12-27 12:00:00,33.45,33.45,33.42,33.44,283285.0,29.4706,29.4706,29.4442,29.4618,283285.0
2016-12-27 12:30:00,33.44,33.44,33.42,33.43,157995.0,29.4618,29.4618,29.4442,29.453,157995.0
2016-12-27 13:00:00,33.42,33.45,33.42,33.44,196015.0,29.4442,29.4706,29.4442,29.4618,196015.0
2016-12-27 13:30:00,33.44,33.45,33.43,33.44,180595.0,29.4618,29.4706,29.453,29.4618,180595.0
2016-12-27 14:00:00,33.45,33.49,33.43,33.49,307710.0,29.4706,29.5058,29.453,29.5058,307710.0
2016-12-27 14:30:00,33.49,33.5,33.47,33.47,305055.0,29.5058,29.5146,29.4882,29.4882,305055.0
2016-12-27 15:00:00,33.47,33.5,33.47,33.48,311510.0,29.4882,29.5146,29.4882,29.497,311510.0
2016-12-27 15:30:00,33.48,33.49,33.43,33.45,857935.0,29.497,29.5058,29.453,29.4706,857935.0
2016-12-28 09:30:00,33.49,33.53,33.35,33.35,387745.0,29.5058,29.5411,29.3825,29.3825,387745.0
2016-12-28 10:00:00,33.35,33.35,33.24,33.27,224410.0,29.3825,29.3825,29.2856,29.312,224410.0
2016-12-28 10:30:00,33.27,33.29,33.22,33.24,387990.0,29.312,29.3296,29.268,29.2856,387990.0
2016-12-28 11:00:00,33.24,33.33,33.24,33.32,304460.0,29.2856,29.3649,29.2856,29.3561,304460.0
2016-12-28 11:30:00,33.32,33.32,33.27,33.27,138395.0,29.3561,29.3561,29.312,29.312,138395.0
2016-12-28 12:00:00,33.27,33.27,33.14,33.18,386185.0,29.312,29.312,29.1975,29.2327,386185.0
2016-12-28 12:30:00,33.17,33.17,33.12,33.15,300980.0,29.2239,29.2239,29.1798,29.2063,300980.0
2016-12-28 13:00:00,33.15,33.16,33.13,33.14,279570.0,29.2063,29.2151,29.1887,29.1975,279570.0
2016-12-28 13:30:00,33.14,33.15,33.1,33.1,203880.0,29.1975,29.2063,29.1622,29.1622,203880.0
2016-12-28 14:00:00,33.09,33.13,33.06,33.09,377320.0,29.1534,29.1887,29.127,29.1534,377320.0
2016-12-28 14:30:00,33.09,33.1,33.07,33.1,338095.0,29.1534,29.1622,29.1358,29.1622,338095.0
2016-12-28 15:00:00,33.09,33.13,33.09,33.11,237665.0,29.1534,29.1887,29.1534,29.171,237665.0
2016-12-28 15:30:00,33.11,33.13,33.08,33.11,462280.0,29.171,29.1887,29.1446,29.171,462280.0
2016-12-29 09:30:00,33.11,33.3,33.1,33.19,410895.0,29.171,29.3384,29.1622,29.2415,410895.0
2016-12-29 10:00:00,33.19,33.25,33.17,33.23,300915.0,29.2415,29.2944,29.2239,29.2768,300915.0
2016-12-29 10:30:00,33.22,33.23,33.16,33.16,143670.0,29.268,29.2768,29.2151,29.2151,143670.0
2016-12-29 11:00:00,33.16,33.17,33.13,33.17,842850.0,29.2151,29.2239,29.1887,29.2239,842850.0
2016-12-29 11:30:00,33.17,33.2,33.11,33.13,464965.0,29.2239,29.2503,29.171,29.1887,464965.0
2016-12-29 12:00:00,33.12,33.16,33.08,33.15,296545.0,29.1798,29.2151,29.1446,29.2063,296545.0
2016-12-29 12:30:00,33.15,33.17,33.12,33.14,160505.0,29.2063,29.2239,29.1798,29.1975,160505.0
2016-12-29 13:00:00,33.14,33.15,33.11,33.13,101195.0,29.1975,29.2063,29.171,29.1887,101195.0
2016-12-29 13:30:00,33.12,33.12,33.09,33.12,117180.0,29.1798,29.1798,29.1534,29.1798,117180.0
2016-12-29 14:00:00,33.12,33.17,33.12,33.14,214360.0,29.1798,29.2239,29.1798,29.1975,214360.0
2016-12-29 14:30:00,33.15,33.15,33.12,33.14,410180.0,29.2063,29.2063,29.1798,29.1975,410180.0
2016-12-29 15:00:00,33.14,33.18,33.13,33.17,408345.0,29.1975,29.2327,29.1887,29.2239,408345.0
2016-12-29 15:30:00,33.17,33.21,33.16,33.21,1225815.0,29.2239,29.2591,29.2151,29.2591,1225815.0
2016-12-30 09:30:00,33.29,33.29,33.11,33.11,543930.0,29.3296,29.3296,29.171,29.171,543930.0
2016-12-30 10:00:00,33.11,33.15,33.08,33.08,245260.0,29.171,29.2063,29.1446,29.1446,245260.0
2016-12-30 10:30:00,33.1,33.16,33.1,33.16,303240.0,29.1622,29.2151,29.1622,29.2151,303240.0
2016-12-30 11:00:00,33.16,33.22,33.14,33.2,223830.0,29.2151,29.268,29.1975,29.2503,223830.0
2016-12-30 11:30:00,33.2,33.24,33.19,33.2,268750.0,29.2503,29.2856,29.2415,29.2503,268750.0
2016-12-30 12:00:00,33.2,33.21,33.16,33.19,582505.0,29.2503,29.2591,29.2151,29.2415,582505.0
2016-12-30 12:30:00,33.18,33.2,33.16,33.19,271805.0,29.2327,29.2503,29.2151,29.2415,271805.0
2016-12-30 13:00:00,33.19,33.22,33.17,33.2,223700.0,29.2415,29.268,29.2239,29.2503,223700.0
2016-12-30 13:30:00,33.2,33.21,33.17,33.17,390985.0,29.2503,29.2591,29.2239,29.2239,390985.0
2016-12-30 14:00:00,33.17,33.18,33.15,33.15,368600.0,29.2239,29.2327,29.2063,29.2063,368600.0
2016-12-30 14:30:00,33.15,33.17,33.08,33.11,724020.0,29.2063,29.2239,29.1446,29.171,724020.0
2016-12-30 15:00:00,33.1,33.15,33.08,33.14,477455.0,29.1622,29.2063,29.1446,29.1975,477455.0
2016-12-30 15:30:00,33.14,33.15,33.0,33.07,1147845.0,29.1975,29.2063,29.0741,29.1358,1147845.0
2017-01-03 09:30:00,33.39,33.4,33.24,33.31,2446765.0,29.4177,29.4265,29.2856,29.3472,2446765.0
2017-01-03 10:00:00,33.31,33.49,33.29,33.42,914725.0,29.3472,29.5058,29.3296,29.4442,914725.0
2017-01-03 10:30:00,33.42,33.46,33.14,33.15,1943165.0,29.4442,29.4794,29.1975,29.2063,1943165.0
2017-01-03 11:00:00,33.14,33.19,33.08,33.12,644140.0,29.1975,29.2415,29.1446,29.1798,644140.0
2017-01-03 11:30:00,33.14,33.16,33.06,33.13,1134780.0,29.1975,29.2151,29.127,29.1887,1134780.0
2017-01-03 12:00:00,33.14,33.15,33.07,33.12,615500.0,29.1975,29.2063,29.1358,29.1798,615500.0
2017-01-03 12:30:00,33.11,33.13,33.05,33.1,656250.0,29.171,29.1887,29.1182,29.1622,656250.0
2017-01-03 13:00:00,33.1,33.13,33.04,33.11,576925.0,29.1622,29.1887,29.1094,29.171,576925.0
2017-01-03 13:30:00,33.12,33.12,33.08,33.09,431915.0,29.1798,29.1798,29.1446,29.1534,431915.0
2017-01-03 14:00:00,33.09,33.14,33.09,33.11,775030.0,29.1534,29.1975,29.1534,29.171,775030.0
2017-01-03 14:30:00,33.11,33.15,33.07,33.14,805030.0,29.171,29.2063,29.1358,29.1975,805030.0
2017-01-03 15:00:00,33.14,33.21,33.14,33.15,768545.0,29.1975,29.2591,29.1975,29.2063,768545.0
2017-01-03 15:30:00,33.15,33.27,33.13,33.25,2218290.0,29.2063,29.312,29.1887,29.2944,2218290.0
2017-01-04 09:30:00,33.35,33.59,33.35,33.56,1540185.0,29.3825,29.5939,29.3825,29.5675,1540185.0
2017-01-04 10:00:00,33.57,33.63,33.52,33.58,769730.0,29.5763,29.6292,29.5323,29.5851,769730.0
2017-01-04 10:30:00,33.58,33.68,33.58,33.65,376285.0,29.5851,29.6732,29.5851,29.6468,376285.0
2017-01-04 11:00:00,33.65,33.76,33.65,33.72,708160.0,29.6468,29.7437,29.6468,29.7085,708160.0
2017-01-04 11:30:00,33.72,33.77,33.71,33.74,669520.0,29.7085,29.7525,29.6997,29.7261,669520.0
2017-01-04 12:00:00,33.74,33.78,33.74,33.75,467760.0,29.7261,29.7613,29.7261,29.7349,467760.0
2017-01-04 12:30:00,33.75,33.76,33.73,33.74,364725.0,29.7349,29.7437,29.7173,29.7261,364725.0
2017-01-04 13:00:00,33.73,33.73,33.69,33.71,315965.0,29.7173,29.7173,29.682,29.6997,315965.0
2017-01-04 13:30:00,33.71,33.73,33.7,33.71,529335.0,29.6997,29.7173,29.6908,29.6997,529335.0
2017-01-04 14:00:00,33.71,33.77,33.71,33.75,753540.0,29.6997,29.7525,29.6997,29.7349,753540.0
2017-01-04 14:30:00,33.75,33.77,33.71,33.74,660385.0,29.7349,29.7525,29.6997,29.7261,660385.0
2017-01-04 15:00:00,33.74,33.79,33.74,33.79,590460.0,29.7261,29.7701,29.7261,29.7701,590460.0
2017-01-04 15:30:00,33.78,33.81,33.76,33.78,1845535.0,29.7613,29.7878,29.7437,29.7613,1845535.0
2017-01-05 09:30:00,33.69,33.74,33.64,33.71,1126840.0,29.682,29.7261,29.638,29.6997,1126840.0
2017-01-05 10:00:00,33.71,33.77,33.69,33.76,202160.0,29.6997,29.7525,29.682,29.7437,202160.0
2017-01-05 10:30:00,33.76,33.76,33.68,33.69,531845.0,29.7437,29.7437,29.6732,29.682,531845.0
2017-01-05 11:00:00,33.69,33.69,33.52,33.52,654155.0,29.682,29.682,29.5323,29.5323,654155.0
2017-01-05 11:30:00,33.52,33.54,33.39,33.42,647630.0,29.5323,29.5499,29.4177,29.4442,647630.0
2017-01-05 12:00:00,33.42,33.48,33.39,33.48,454965.0,29.4442,29.497,29.4177,29.497,454965.0
2017-01-05 12:30:00,33.47,33.48,33.45,33.47,357665.0,29.4882,29.497,29.4706,29.4882,357665.0
2017-01-05 13:00:00,33.47,33.51,33.45,33.49,621580.0,29.4882,29.5235,29.4706,29.5058,621580.0
2017-01-05 13:30:00,33.48,33.52,33.47,33.51,343870.0,29.497,29.5323,29.4882,29.5235,343870.0
2017-01-05 14:00:00,33.51,33.56,33.5,33.54,527955.0,29.5235,29.5675,29.5146,29.5499,527955.0
2017-01-05 14:30:00,33.54,33.55,33.49,33.5,720835.0,29.5499,29.5587,29.5058,29.5146,720835.0
2017-01-05 15:00:00,33.5,33.55,33.49,33.54,605330.0,29.5146,29.5587,29.5058,29.5499,605330.0
2017-01-05 15:30:00,33.54,33.55,33.51,33.52,674280.0,29.5499,29.5587,29.5235,29.5323,674280.0
2017-01-06 09:30:00,33.54,33.59,33.43,33.55,679150.0,29.5499,29.5939,29.453,29.5587,679150.0
2017-01-06 10:00:00,33.54,33.57,33.48,33.5,407980.0,29.5499,29.5763,29.497,29.5146,407980.0
2017-01-06 10:30:00,33.5,33.54,33.44,33.51,531260.0,29.5146,29.5499,29.4618,29.5235,531260.0
2017-01-06 11:00:00,33.51,33.54,33.48,33.54,379740.0,29.5235,29.5499,29.497,29.5499,379740.0
2017-01-06 11:30:00,33.54,33.63,33.54,33.61,493190.0,29.5499,29.6292,29.5499,29.6116,493190.0
2017-01-06 12:00:00,33.61,33.64,33.57,33.63,309895.0,29.6116,29.638,29.5763,29.6292,309895.0
2017-01-06 12:30:00,33.64,33.66,33.6,33.63,551170.0,29.638,29.6556,29.6027,29.6292,551170.0
2017-01-06 13:00:00,33.62,33.66,33.59,33.59,288130.0,29.6204,29.6556,29.5939,29.5939,288130.0
2017-01-06 13:30:00,33.58,33.63,33.58,33.59,197895.0,29.5851,29.6292,29.5851,29.5939,197895.0
2017-01-06 14:00:00,33.59,33.63,33.55,33.56,388205.0,29.5939,29.6292,29.5587,29.5675,388205.0
2017-01-06 14:30:00,33.56,33.57,33.54,33.55,381735.0,29.5675,29.5763,29.5499,29.5587,381735.0
2017-01-06 15:00:00,33.55,33.58,33.54,33.54,414635.0,29.5587,29.5851,29.5499,29.5499,414635.0
2017-01-06 15:30:00,33.54,33.57,33.49,33.49,1394390.0,29.5499,29.5763,29.5058,29.5058,1394390.0
2017-01-09 09:30:00,33.47,33.47,33.22,33.35,1033375.0,29.4882,29.4882,29.268,29.3825,1033375.0
2017-01-09 10:00:00,33.35,33.35,33.27,33.32,474275.0,29.3825,29.3825,29.312,29.3561,474275.0
2017-01-09 10:30:00,33.32,33.41,33.28,33.39,589315.0,29.3561,29.4353,29.3208,29.4177,589315.0
2017-01-09 11:00:00,33.39,33.42,33.35,33.4,323230.0,29.4177,29.4442,29.3825,29.4265,323230.0
2017-01-09 11:30:00,33.4,33.45,33.37,33.44,359220.0,29.4265,29.4706,29.4001,29.4618,359220.0
2017-01-09 12:00:00,33.43,33.45,33.39,33.41,204090.0,29.453,29.4706,29.4177,29.4353,204090.0
2017-01-09 12:30:00,33.4,33.41,33.37,33.39,206775.0,29.4265,29.4353,29.4001,29.4177,206775.0
2017-01-09 13:00:00,33.39,33.4,33.32,33.33,530570.0,29.4177,29.4265,29.3561,29.3649,530570.0
2017-01-09 13:30:00,33.33,33.34,33.3,33.31,388730.0,29.3649,29.3737,29.3384,29.3472,388730.0
2017-01-09 14:00:00,33.32,33.33,33.28,33.3,270630.0,29.3561,29.3649,29.3208,29.3384,270630.0
2017-01-09 14:30:00,33.31,33.31,33.24,33.28,640345.0,29.3472,29.3472,29.2856,29.3208,640345.0
2017-01-09 15:00:00,33.28,33.31,33.26,33.31,377485.0,29.3208,29.3472,29.3032,29.3472,377485.0
2017-01-09 15:30:00,33.31,33.31,33.26,33.28,1119925.0,29.3472,29.3472,29.3032,29.3208,1119925.0
2017-01-10 09:30:00,33.34,33.41,33.28,33.39,639185.0,29.3737,29.4353,29.3208,29.4177,639185.0
2017-01-10 10:00:00,33.4,33.43,33.36,33.41,262135.0,29.4265,29.453,29.3913,29.4353,262135.0
2017-01-10 10:30:00,33.42,33.5,33.41,33.47,597515.0,29.4442,29.5146,29.4353,29.4882,597515.0
2017-01-10 11:00:00,33.48,33.61,33.47,33.58,928930.0,29.497,29.6116,29.4882,29.5851,928930.0
2017-01-10 11:30:00,33.57,33.59,33.54,33.55,292125.0,29.5763,29.5939,29.5499,29.5587,292125.0
2017-01-10 12:00:00,33.55,33.58,33.55,33.56,331215.0,29.5587,29.5851,29.5587,29.5675,331215.0
2017-01-10 12:30:00,33.56,33.58,33.52,33.53,682700.0,29.5675,29.5851,29.5323,29.5411,682700.0
2017-01-10 13:00:00,33.53,33.54,33.5,33.5,488930.0,29.5411,29.5499,29.5146,29.5146,488930.0
2017-01-10 13:30:00,33.5,33.51,33.41,33.41,362510.0,29.5146,29.5235,29.4353,29.4353,362510.0
2017-01-10 14:00:00,33.41,33.45,33.37,33.42,476845.0,29.4353,29.4706,29.4001,29.4442,476845.0
2017-01-10 14:30:00,33.41,33.44,33.41,33.44,367555.0,29.4353,29.4618,29.4353,29.4618,367555.0
2017-01-10 15:00:00,33.44,33.5,33.44,33.5,477825.0,29.4618,29.5146,29.4618,29.5146,477825.0
2017-01-10 15:30:00,33.5,33.54,33.48,33.49,414840.0,29.5146,29.5499,29.497,29.5058,414840.0
2017-01-11 09:30:00,33.53,33.54,33.38,33.54,534170.0,29.5411,29.5499,29.4089,29.5499,534170.0
2017-01-11 10:00:00,33.54,33.56,33.5,33.56,4834335.0,29.5499,29.5675,29.5146,29.5675,4834335.0
2017-01-11 10:30:00,33.55,33.59,33.51,33.54,321920.0,29.5587,29.5939,29.5235,29.5499,321920.0
2017-01-11 11:00:00,33.55,33.63,33.52,33.54,366085.0,29.5587,29.6292,29.5323,29.5499,366085.0
2017-01-11 11:30:00,33.54,33.6,33.42,33.59,591785.0,29.5499,29.6027,29.4442,29.5939,591785.0
2017-01-11 12:00:00,33.6,33.61,33.52,33.57,582710.0,29.6027,29.6116,29.5323,29.5763,582710.0
2017-01-11 12:30:00,33.57,33.57,33.5,33.54,216735.0,29.5763,29.5763,29.5146,29.5499,216735.0
2017-01-11 13:00:00,33.55,33.56,33.45,33.47,297875.0,29.5587,29.5675,29.4706,29.4882,297875.0
2017-01-11 13:30:00,33.46,33.55,33.45,33.54,273010.0,29.4794,29.5587,29.4706,29.5499,273010.0
2017-01-11 14:00:00,33.54,33.56,33.52,33.53,309380.0,29.5499,29.5675,29.5323,29.5411,309380.0
2017-01-11 14:30:00,33.54,33.59,33.54,33.58,355665.0,29.5499,29.5939,29.5499,29.5851,355665.0
2017-01-11 15:00:00,33.58,33.59,33.56,33.57,379275.0,29.5851,29.5939,29.5675,29.5763,379275.0
2017-01-11 15:30:00,33.57,33.62,33.57,33.61,670725.0,29.5763,29.6204,29.5763,29.6116,670725.0
2017-01-12 09:30:00,33.56,33.56,33.32,33.35,691175.0,29.5675,29.5675,29.3561,29.3825,691175.0
2017-01-12 10:00:00,33.35,33.35,33.11,33.15,1197585.0,29.3825,29.3825,29.171,29.2063,1197585.0
2017-01-12 10:30:00,33.15,33.21,33.11,33.15,635935.0,29.2063,29.2591,29.171,29.2063,635935.0
2017-01-12 11:00:00,33.13,33.16,33.07,33.15,812795.0,29.1887,29.2151,29.1358,29.2063,812795.0
2017-01-12 11:30:00,33.15,33.18,33.1,33.11,261000.0,29.2063,29.2327,29.1622,29.171,261000.0
2017-01-12 12:00:00,33.12,33.25,33.12,33.23,575745.0,29.1798,29.2944,29.1798,29.2768,575745.0
2017-01-12 12:30:00,33.24,33.27,33.22,33.26,233300.0,29.2856,29.312,29.268,29.3032,233300.0
2017-01-12 13:00:00,33.26,33.3,33.26,33.29,181375.0,29.3032,29.3384,29.3032,29.3296,181375.0
2017-01-12 13:30:00,33.29,33.36,33.28,33.33,237525.0,29.3296,29.3913,29.3208,29.3649,237525.0
2017-01-12 14:00:00,33.34,33.36,33.32,33.36,315765.0,29.3737,29.3913,29.3561,29.3913,315765.0
2017-01-12 14:30:00,33.36,33.43,33.35,33.39,304225.0,29.3913,29.453,29.3825,29.4177,304225.0
2017-01-12 15:00:00,33.39,33.39,33.35,33.36,451390.0,29.4177,29.4177,29.3825,29.3913,451390.0
2017-01-12 15:30:00,33.36,33.46,33.36,33.44,1116830.0,29.3913,29.4794,29.3913,29.4618,1116830.0
2017-01-13 09:30:00,33.52,33.74,33.51,33.69,1029030.0,29.5323,29.7261,29.5235,29.682,1029030.0
2017-01-13 10:00:00,33.7,33.72,33.65,33.68,653475.0,29.6908,29.7085,29.6468,29.6732,653475.0
2017-01-13 10:30:00,33.68,33.72,33.67,33.68,334640.0,29.6732,29.7085,29.6644,29.6732,334640.0
2017-01-13 11:00:00,33.68,33.7,33.64,33.68,219760.0,29.6732,29.6908,29.638,29.6732,219760.0
2017-01-13 11:30:00,33.69,33.71,33.67,33.69,303610.0,29.682,29.6997,29.6644,29.682,303610.0
2017-01-13 12:00:00,33.69,33.7,33.61,33.62,317670.0,29.682,29.6908,29.6116,29.6204,317670.0
2017-01-13 12:30:00,33.64,33.69,33.63,33.68,221775.0,29.638,29.682,29.6292,29.6732,221775.0
2017-01-13 13:00:00,33.68,33.69,33.67,33.67,512955.0,29.6732,29.682,29.6644,29.6644,512955.0
2017-01-13 13:30:00,33.67,33.68,33.63,33.64,612155.0,29.6644,29.6732,29.6292,29.638,612155.0
2017-01-13 14:00:00,33.64,33.65,33.56,33.56,397170.0,29.638,29.6468,29.5675,29.5675,397170.0
2017-01-13 14:30:00,33.55,33.62,33.55,33.61,392780.0,29.5587,29.6204,29.5587,29.6116,392780.0
2017-01-13 15:00:00,33.61,33.61,33.59,33.6,352685.0,29.6116,29.6116,29.5939,29.6027,352685.0
2017-01-13 15:30:00,33.6,33.64,33.58,33.62,863580.0,29.6027,29.638,29.5851,29.6204,863580.0
2017-01-17 09:30:00,33.52,33.56,33.36,33.42,657380.0,29.5323,29.5675,29.3913,29.4442,657380.0
2017-01-17 10:00:00,33.41,33.57,33.4,33.51,317410.0,29.4353,29.5763,29.4265,29.5235,317410.0
2017-01-17 10:30:00,33.51,33.52,33.47,33.5,295215.0,29.5235,29.5323,29.4882,29.5146,295215.0
2017-01-17 11:00:00,33.49,33.5,33.42,33.44,635395.0,29.5058,29.5146,29.4442,29.4618,635395.0
2017-01-17 11:30:00,33.45,33.5,33.42,33.49,239045.0,29.4706,29.5146,29.4442,29.5058,239045.0
2017-01-17 12:00:00,33.49,33.49,33.45,33.49,214130.0,29.5058,29.5058,29.4706,29.5058,214130.0
2017-01-17 12:30:00,33.49,33.51,33.46,33.47,205605.0,29.5058,29.5235,29.4794,29.4882,205605.0
2017-01-17 13:00:00,33.46,33.48,33.45,33.46,242810.0,29.4794,29.497,29.4706,29.4794,242810.0
2017-01-17 13:30:00,33.46,33.47,33.4,33.42,342160.0,29.4794,29.4882,29.4265,29.4442,342160.0
2017-01-17 14:00:00,33.41,33.42,33.33,33.33,368775.0,29.4353,29.4442,29.3649,29.3649,368775.0
2017-01-17 14:30:00,33.33,33.34,33.28,33.3,435030.0,29.3649,29.3737,29.3208,29.3384,435030.0
2017-01-17 15:00:00,33.3,33.31,33.26,33.28,500250.0,29.3384,29.3472,29.3032,29.3208,500250.0
2017-01-17 15:30:00,33.28,33.33,33.28,33.32,726980.0,29.3208,29.3649,29.3208,29.3561,726980.0
2017-01-18 09:30:00,33.38,33.4,33.22,33.38,386410.0,29.4089,29.4265,29.268,29.4089,386410.0
2017-01-18 10:00:00,33.4,33.46,33.37,33.41,375015.0,29.4265,29.4794,29.4001,29.4353,375015.0
2017-01-18 10:30:00,33.4,33.43,33.35,33.41,298195.0,29.4265,29.453,29.3825,29.4353,298195.0
2017-01-18 11:00:00,33.42,33.46,33.4,33.45,230860.0,29.4442,29.4794,29.4265,29.4706,230860.0
2017-01-18 11:30:00,33.45,33.48,33.41,33.41,486935.0,29.4706,29.497,29.4353,29.4353,486935.0
2017-01-18 12:00:00,33.41,33.46,33.4,33.41,366405.0,29.4353,29.4794,29.4265,29.4353,366405.0
2017-01-18 12:30:00,33.42,33.44,33.38,33.38,492695.0,29.4442,29.4618,29.4089,29.4089,492695.0
2017-01-18 13:00:00,33.38,33.4,33.37,33.37,173495.0,29.4089,29.4265,29.4001,29.4001,173495.0
2017-01-18 13:30:00,33.38,33.41,33.38,33.38,180495.0,29.4089,29.4353,29.4089,29.4089,180495.0
2017-01-18 14:00:00,33.38,33.4,33.37,33.39,530295.0,29.4089,29.4265,29.4001,29.4177,530295.0
2017-01-18 14:30:00,33.39,33.4,33.36,33.39,624575.0,29.4177,29.4265,29.3913,29.4177,624575.0
2017-01-18 15:00:00,33.39,33.4,33.38,33.39,892165.0,29.4177,29.4265,29.4089,29.4177,892165.0
2017-01-18 15:30:00,33.39,33.47,33.38,33.46,915845.0,29.4177,29.4882,29.4089,29.4794,915845.0
2017-01-19 09:30:00,33.51,33.58,33.42,33.43,905185.0,29.5235,29.5851,29.4442,29.453,905185.0
2017-01-19 10:00:00,33.43,33.43,33.31,33.4,438190.0,29.453,29.453,29.3472,29.4265,438190.0
2017-01-19 10:30:00,33.39,33.39,33.32,33.35,171105.0,29.4177,29.4177,29.3561,29.3825,171105.0
2017-01-19 11:00:00,33.33,33.34,33.22,33.27,411560.0,29.3649,29.3737,29.268,29.312,411560.0
2017-01-19 11:30:00,33.27,33.29,33.24,33.27,233920.0,29.312,29.3296,29.2856,29.312,233920.0
2017-01-19 12:00:00,33.27,33.28,33.21,33.23,211295.0,29.312,29.3208,29.2591,29.2768,211295.0
2017-01-19 12:30:00,33.24,33.26,33.22,33.26,129100.0,29.2856,29.3032,29.268,29.3032,129100.0
2017-01-19 13:00:00,33.25,33.26,33.22,33.22,99230.0,29.2944,29.3032,29.268,29.268,99230.0
2017-01-19 13:30:00,33.23,33.26,33.22,33.23,168595.0,29.2768,29.3032,29.268,29.2768,168595.0
2017-01-19 14:00:00,33.23,33.24,33.1,33.18,346520.0,29.2768,29.2856,29.1622,29.2327,346520.0
2017-01-19 14:30:00,33.18,33.21,33.16,33.18,550450.0,29.2327,29.2591,29.2151,29.2327,550450.0
2017-01-19 15:00:00,33.18,33.26,33.16,33.24,779095.0,29.2327,29.3032,29.2151,29.2856,779095.0
2017-01-19 15:30:00,33.24,33.25,33.2,33.22,1031110.0,29.2856,29.2944,29.2503,29.268,1031110.0
2017-01-20 09:30:00,33.35,33.47,33.33,33.42,424975.0,29.3825,29.4882,29.3649,29.4442,424975.0
2017-01-20 10:00:00,33.42,33.46,33.39,33.41,458300.0,29.4442,29.4794,29.4177,29.4353,458300.0
2017-01-20 10:30:00,33.42,33.45,33.4,33.44,353790.0,29.4442,29.4706,29.4265,29.4618,353790.0
2017-01-20 11:00:00,33.44,33.46,33.41,33.41,375350.0,29.4618,29.4794,29.4353,29.4353,375350.0
2017-01-20 11:30:00,33.41,33.45,33.41,33.43,226220.0,29.4353,29.4706,29.4353,29.453,226220.0
2017-01-20 12:00:00,33.43,33.45,33.33,33.34,403870.0,29.453,29.4706,29.3649,29.3737,403870.0
2017-01-20 12:30:00,33.35,33.35,33.27,33.31,316345.0,29.3825,29.3825,29.312,29.3472,316345.0
2017-01-20 13:00:00,33.3,33.41,33.3,33.39,202485.0,29.3384,29.4353,29.3384,29.4177,202485.0
2017-01-20 13:30:00,33.39,33.4,33.36,33.38,161845.0,29.4177,29.4265,29.3913,29.4089,161845.0
2017-01-20 14:00:00,33.38,33.4,33.33,33.34,253095.0,29.4089,29.4265,29.3649,29.3737,253095.0
2017-01-20 14:30:00,33.34,33.37,33.32,33.36,320605.0,29.3737,29.4001,29.3561,29.3913,320605.0
2017-01-20 15:00:00,33.36,33.4,33.32,33.32,336275.0,29.3913,29.4265,29.3561,29.3561,336275.0
2017-01-20 15:30:00,33.32,33.39,33.31,33.39,626395.0,29.3561,29.4177,29.3472,29.4177,626395.0
2017-01-23 09:30:00,33.34,33.42,33.3,33.37,334505.0,29.3737,29.4442,29.3384,29.4001,334505.0
2017-01-23 10:00:00,33.36,33.39,33.26,33.26,1040160.0,29.3913,29.4177,29.3032,29.3032,1040160.0
2017-01-23 10:30:00,33.26,33.26,33.19,33.22,459555.0,29.3032,29.3032,29.2415,29.268,459555.0
2017-01-23 11:00:00,33.23,33.26,33.19,33.22,333220.0,29.2768,29.3032,29.2415,29.268,333220.0
2017-01-23 11:30:00,33.22,33.23,33.13,33.16,554115.0,29.268,29.2768,29.1887,29.2151,554115.0
2017-01-23 12:00:00,33.16,33.18,33.13,33.16,3654790.0,29.2151,29.2327,29.1887,29.2151,3654790.0
2017-01-23 12:30:00,33.16,33.2,33.16,33.19,1432325.0,29.2151,29.2503,29.2151,29.2415,1432325.0
2017-01-23 13:00:00,33.19,33.22,33.18,33.2,320220.0,29.2415,29.268,29.2327,29.2503,320220.0
2017-01-23 13:30:00,33.2,33.29,33.2,33.24,467700.0,29.2503,29.3296,29.2503,29.2856,467700.0
2017-01-23 14:00:00,33.24,33.26,33.21,33.23,181110.0,29.2856,29.3032,29.2591,29.2768,181110.0
2017-01-23 14:30:00,33.24,33.28,33.24,33.27,313880.0,29.2856,29.3208,29.2856,29.312,313880.0
2017-01-23 15:00:00,33.27,33.32,33.25,33.31,343395.0,29.312,29.3561,29.2944,29.3472,343395.0
2017-01-23 15:30:00,33.31,33.34,33.3,33.3,607090.0,29.3472,29.3737,29.3384,29.3384,607090.0
2017-01-24 09:30:00,33.45,33.62,33.45,33.57,925425.0,29.4706,29.6204,29.4706,29.5763,925425.0
2017-01-24 10:00:00,33.57,33.6,33.53,33.55,289395.0,29.5763,29.6027,29.5411,29.5587,289395.0
2017-01-24 10:30:00,33.55,33.58,33.52,33.54,279970.0,29.5587,29.5851,29.5323,29.5499,279970.0
2017-01-24 11:00:00,33.55,33.62,33.55,33.58,747735.0,29.5587,29.6204,29.5587,29.5851,747735.0
2017-01-24 11:30:00,33.57,33.65,33.57,33.64,305330.0,29.5763,29.6468,29.5763,29.638,305330.0
2017-01-24 12:00:00,33.65,33.75,33.64,33.74,564890.0,29.6468,29.7349,29.638,29.7261,564890.0
2017-01-24 12:30:00,33.74,33.77,33.73,33.76,459370.0,29.7261,29.7525,29.7173,29.7437,459370.0
2017-01-24 13:00:00,33.76,33.85,33.76,33.83,435745.0,29.7437,29.823,29.7437,29.8054,435745.0
2017-01-24 13:30:00,33.83,33.9,33.83,33.86,473390.0,29.8054,29.8671,29.8054,29.8318,473390.0
2017-01-24 14:00:00,33.86,33.88,33.83,33.83,393240.0,29.8318,29.8494,29.8054,29.8054,393240.0
2017-01-24 14:30:00,33.83,33.86,33.82,33.84,276120.0,29.8054,29.8318,29.7966,29.8142,276120.0
2017-01-24 15:00:00,33.85,33.87,33.8,33.82,362205.0,29.823,29.8406,29.779,29.7966,362205.0
2017-01-24 15:30:00,33.82,33.86,33.8,33.82,763480.0,29.7966,29.8318,29.779,29.7966,763480.0
2017-01-25 09:30:00,33.96,34.08,33.94,34.08,903885.0,29.9199,30.0256,29.9023,30.0256,903885.0
2017-01-25 10:00:00,34.08,34.11,34.04,34.04,1042550.0,30.0256,30.0521,29.9904,29.9904,1042550.0
2017-01-25 10:30:00,34.04,34.08,34.03,34.06,496670.0,29.9904,30.0256,29.9816,30.008,496670.0
2017-01-25 11:00:00,34.07,34.09,34.02,34.04,372485.0,30.0168,30.0345,29.9728,29.9904,372485.0
2017-01-25 11:30:00,34.03,34.04,33.98,34.0,264685.0,29.9816,29.9904,29.9375,29.9552,264685.0
2017-01-25 12:00:00,34.0,34.02,33.99,34.0,295605.0,29.9552,29.9728,29.9463,29.9552,295605.0
2017-01-25 12:30:00,34.0,34.01,33.98,34.01,191600.0,29.9552,29.964,29.9375,29.964,191600.0
2017-01-25 13:00:00,34.01,34.03,34.0,34.01,369305.0,29.964,29.9816,29.9552,29.964,369305.0
2017-01-25 13:30:00,34.02,34.06,34.0,34.05,404380.0,29.9728,30.008,29.9552,29.9992,404380.0
2017-01-25 14:00:00,34.06,34.08,34.05,34.07,485025.0,30.008,30.0256,29.9992,30.0168,485025.0
2017-01-25 14:30:00,34.06,34.07,34.03,34.04,454330.0,30.008,30.0168,29.9816,29.9904,454330.0
2017-01-25 15:00:00,34.03,34.07,34.03,34.06,458550.0,29.9816,30.0168,29.9816,30.008,458550.0
2017-01-25 15:30:00,34.06,34.11,34.05,34.08,963685.0,30.008,30.0521,29.9992,30.0256,963685.0
2017-01-26 09:30:00,34.12,34.19,34.07,34.17,1443800.0,30.0609,30.1226,30.0168,30.1049,1443800.0
2017-01-26 10:00:00,34.16,34.17,34.06,34.08,578690.0,30.0961,30.1049,30.008,30.0256,578690.0
2017-01-26 10:30:00,34.07,34.13,34.0,34.01,391720.0,30.0168,30.0697,29.9552,29.964,391720.0
2017-01-26 11:00:00,34.01,34.03,33.94,33.98,458660.0,29.964,29.9816,29.9023,29.9375,458660.0
2017-01-26 11:30:00,33.98,34.02,33.95,33.98,689255.0,29.9375,29.9728,29.9111,29.9375,689255.0
2017-01-26 12:00:00,33.98,33.99,33.95,33.96,426690.0,29.9375,29.9463,29.9111,29.9199,426690.0
2017-01-26 12:30:00,33.96,33.97,33.93,33.97,765345.0,29.9199,29.9287,29.8935,29.9287,765345.0
2017-01-26 13:00:00,33.97,33.97,33.91,33.94,357980.0,29.9287,29.9287,29.8759,29.9023,357980.0
2017-01-26 13:30:00,33.94,33.97,33.94,33.97,375025.0,29.9023,29.9287,29.9023,29.9287,375025.0
2017-01-26 14:00:00,33.97,34.0,33.95,34.0,452385.0,29.9287,29.9552,29.9111,29.9552,452385.0
2017-01-26 14:30:00,34.0,34.0,33.97,33.98,339605.0,29.9552,29.9552,29.9287,29.9375,339605.0
2017-01-26 15:00:00,33.98,33.98,33.96,33.97,1526735.0,29.9375,29.9375,29.9199,29.9287,1526735.0
2017-01-26 15:30:00,33.98,33.99,33.95,33.98,1765605.0,29.9375,29.9463,29.9111,29.9375,1765605.0
2017-01-27 09:30:00,34.02,34.08,33.82,33.85,1010290.0,29.9728,30.0256,29.7966,29.823,1010290.0
2017-01-27 10:00:00,33.85,33.9,33.82,33.82,442785.0,29.823,29.8671,29.7966,29.7966,442785.0
2017-01-27 10:30:00,33.82,33.86,33.75,33.76,310190.0,29.7966,29.8318,29.7349,29.7437,310190.0
2017-01-27 11:00:00,33.76,33.8,33.76,33.78,280600.0,29.7437,29.779,29.7437,29.7613,280600.0
2017-01-27 11:30:00,33.78,33.8,33.76,33.8,264685.0,29.7613,29.779,29.7437,29.779,264685.0
2017-01-27 12:00:00,33.8,33.81,33.78,33.8,175140.0,29.779,29.7878,29.7613,29.779,175140.0
2017-01-27 12:30:00,33.79,33.8,33.73,33.76,341320.0,29.7701,29.779,29.7173,29.7437,341320.0
2017-01-27 13:00:00,33.76,33.79,33.75,33.79,115770.0,29.7437,29.7701,29.7349,29.7701,115770.0
2017-01-27 13:30:00,33.8,33.83,33.78,33.79,310045.0,29.779,29.8054,29.7613,29.7701,310045.0
2017-01-27 14:00:00,33.79,33.82,33.79,33.81,586250.0,29.7701,29.7966,29.7701,29.7878,586250.0
2017-01-27 14:30:00,33.81,33.83,33.8,33.81,238430.0,29.7878,29.8054,29.779,29.7878,238430.0
2017-01-27 15:00:00,33.8,33.81,33.76,33.76,222775.0,29.779,29.7878,29.7437,29.7437,222775.0
2017-01-27 15:30:00,33.76,33.82,33.76,33.81,455820.0,29.7437,29.7966,29.7437,29.7878,455820.0
2017-01-30 09:30:00,33.61,33.62,33.31,33.37,1784130.0,29.6116,29.6204,29.3472,29.4001,1784130.0
2017-01-30 10:00:00,33.38,33.41,33.24,33.31,1158285.0,29.4089,29.4353,29.2856,29.3472,1158285.0
2017-01-30 10:30:00,33.32,33.32,33.2,33.24,534590.0,29.3561,29.3561,29.2503,29.2856,534590.0
2017-01-30 11:00:00,33.23,33.35,33.23,33.29,304815.0,29.2768,29.3825,29.2768,29.3296,304815.0
2017-01-30 11:30:00,33.28,33.39,33.27,33.37,285830.0,29.3208,29.4177,29.312,29.4001,285830.0
2017-01-30 12:00:00,33.38,33.41,33.36,33.39,245365.0,29.4089,29.4353,29.3913,29.4177,245365.0
2017-01-30 12:30:00,33.39,33.4,33.37,33.38,212320.0,29.4177,29.4265,29.4001,29.4089,212320.0
2017-01-30 13:00:00,33.39,33.41,33.37,33.4,315905.0,29.4177,29.4353,29.4001,29.4265,315905.0
2017-01-30 13:30:00,33.41,33.41,33.37,33.4,264525.0,29.4353,29.4353,29.4001,29.4265,264525.0
2017-01-30 14:00:00,33.41,33.51,33.41,33.5,366975.0,29.4353,29.5235,29.4353,29.5146,366975.0
2017-01-30 14:30:00,33.51,33.52,33.48,33.51,309275.0,29.5235,29.5323,29.497,29.5235,309275.0
2017-01-30 15:00:00,33.52,33.52,33.46,33.48,441525.0,29.5323,29.5323,29.4794,29.497,441525.0
2017-01-30 15:30:00,33.48,33.55,33.46,33.53,1106185.0,29.497,29.5587,29.4794,29.5411,1106185.0
2017-01-31 09:30:00,33.45,33.54,33.37,33.4,1565030.0,29.4706,29.5499,29.4001,29.4265,1565030.0
2017-01-31 10:00:00,33.4,33.44,33.33,33.39,551240.0,29.4265,29.4618,29.3649,29.4177,551240.0
2017-01-31 10:30:00,33.4,33.46,33.38,33.41,283460.0,29.4265,29.4794,29.4089,29.4353,283460.0
2017-01-31 11:00:00,33.42,33.46,33.4,33.41,188270.0,29.4442,29.4794,29.4265,29.4353,188270.0
2017-01-31 11:30:00,33.42,33.43,33.37,33.38,387555.0,29.4442,29.453,29.4001,29.4089,387555.0
2017-01-31 12:00:00,33.38,33.45,33.38,33.45,253265.0,29.4089,29.4706,29.4089,29.4706,253265.0
2017-01-31 12:30:00,33.45,33.47,33.42,33.46,224910.0,29.4706,29.4882,29.4442,29.4794,224910.0
2017-01-31 13:00:00,33.46,33.47,33.39,33.46,207570.0,29.4794,29.4882,29.4177,29.4794,207570.0
2017-01-31 13:30:00,33.46,33.48,33.42,33.44,436955.0,29.4794,29.497,29.4442,29.4618,436955.0
2017-01-31 14:00:00,33.44,33.48,33.43,33.48,699470.0,29.4618,29.497,29.453,29.497,699470.0
2017-01-31 14:30:00,33.48,33.57,33.46,33.57,2156680.0,29.497,29.5763,29.4794,29.5763,2156680.0
2017-01-31 15:00:00,33.57,33.65,33.57,33.62,2216895.0,29.5763,29.6468,29.5763,29.6204,2216895.0
2017-01-31 15:30:00,33.62,33.72,33.62,33.63,6431260.0,29.6204,29.7085,29.6204,29.6292,6431260.0
2017-02-01 09:30:00,33.81,33.93,33.77,33.77,865665.0,29.7878,29.8935,29.7525,29.7525,865665.0
2017-02-01 10:00:00,33.78,33.8,33.65,33.65,441475.0,29.7613,29.779,29.6468,29.6468,441475.0
2017-02-01 10:30:00,33.65,33.66,33.52,33.53,371910.0,29.6468,29.6556,29.5323,29.5411,371910.0
2017-02-01 11:00:00,33.53,33.58,33.46,33.47,353035.0,29.5411,29.5851,29.4794,29.4882,353035.0
2017-02-01 11:30:00,33.48,33.5,33.41,33.47,423645.0,29.497,29.5146,29.4353,29.4882,423645.0
2017-02-01 12:00:00,33.48,33.5,33.41,33.44,256460.0,29.497,29.5146,29.4353,29.4618,256460.0
2017-02-01 12:30:00,33.44,33.49,33.44,33.48,246100.0,29.4618,29.5058,29.4618,29.497,246100.0
2017-02-01 13:00:00,33.49,33.52,33.47,33.47,184195.0,29.5058,29.5323,29.4882,29.4882,184195.0
2017-02-01 13:30:00,33.47,33.51,33.46,33.49,344320.0,29.4882,29.5235,29.4794,29.5058,344320.0
2017-02-01 14:00:00,33.48,33.59,33.43,33.54,606350.0,29.497,29.5939,29.453,29.5499,606350.0
2017-02-01 14:30:00,33.55,33.55,33.43,33.46,463730.0,29.5587,29.5587,29.453,29.4794,463730.0
2017-02-01 15:00:00,33.47,33.54,33.45,33.54,584435.0,29.4882,29.5499,29.4706,29.5499,584435.0
2017-02-01 15:30:00,33.54,33.58,33.53,33.54,779025.0,29.5499,29.5851,29.5411,29.5499,779025.0
2017-02-02 09:30:00,33.56,33.56,33.43,33.52,910030.0,29.5675,29.5675,29.453,29.5323,910030.0
2017-02-02 10:00:00,33.52,33.59,33.48,33.54,388750.0,29.5323,29.5939,29.497,29.5499,388750.0
2017-02-02 10:30:00,33.54,33.68,33.52,33.68,400800.0,29.5499,29.6732,29.5323,29.6732,400800.0
2017-02-02 11:00:00,33.69,33.71,33.62,33.63,319795.0,29.682,29.6997,29.6204,29.6292,319795.0
2017-02-02 11:30:00,33.62,33.62,33.49,33.49,924180.0,29.6204,29.6204,29.5058,29.5058,924180.0
2017-02-02 12:00:00,33.48,33.56,33.48,33.54,480145.0,29.497,29.5675,29.497,29.5499,480145.0
2017-02-02 12:30:00,33.54,33.61,33.54,33.59,613835.0,29.5499,29.6116,29.5499,29.5939,613835.0
2017-02-02 13:00:00,33.6,33.6,33.52,33.53,238310.0,29.6027,29.6027,29.5323,29.5411,238310.0
2017-02-02 13:30:00,33.52,33.62,33.52,33.6,197050.0,29.5323,29.6204,29.5323,29.6027,197050.0
2017-02-02 14:00:00,33.6,33.6,33.49,33.49,388705.0,29.6027,29.6027,29.5058,29.5058,388705.0
2017-02-02 14:30:00,33.49,33.52,33.47,33.5,570855.0,29.5058,29.5323,29.4882,29.5146,570855.0
2017-02-02 15:00:00,33.5,33.56,33.49,33.55,549220.0,29.5146,29.5675,29.5058,29.5587,549220.0
2017-02-02 15:30:00,33.55,33.6,33.52,33.57,562565.0,29.5587,29.6027,29.5323,29.5763,562565.0
2017-02-03 09:30:00,33.81,33.87,33.78,33.81,869350.0,29.7878,29.8406,29.7613,29.7878,869350.0
2017-02-03 10:00:00,33.81,33.95,33.8,33.91,591130.0,29.7878,29.9111,29.779,29.8759,591130.0
2017-02-03 10:30:00,33.91,33.98,33.88,33.95,402540.0,29.8759,29.9375,29.8494,29.9111,402540.0
2017-02-03 11:00:00,33.95,34.02,33.94,33.96,246255.0,29.9111,29.9728,29.9023,29.9199,246255.0
2017-02-03 11:30:00,33.96,33.99,33.94,33.99,183940.0,29.9199,29.9463,29.9023,29.9463,183940.0
2017-02-03 12:00:00,33.99,34.02,33.98,33.98,174105.0,29.9463,29.9728,29.9375,29.9375,174105.0
2017-02-03 12:30:00,33.98,34.0,33.97,34.0,126650.0,29.9375,29.9552,29.9287,29.9552,126650.0
2017-02-03 13:00:00,34.0,34.01,33.96,33.97,236940.0,29.9552,29.964,29.9199,29.9287,236940.0
2017-02-03 13:30:00,33.97,33.98,33.95,33.95,231970.0,29.9287,29.9375,29.9111,29.9111,231970.0
2017-02-03 14:00:00,33.95,33.99,33.95,33.97,288220.0,29.9111,29.9463,29.9111,29.9287,288220.0
2017-02-03 14:30:00,33.97,34.0,33.96,33.99,474525.0,29.9287,29.9552,29.9199,29.9463,474525.0
2017-02-03 15:00:00,33.99,34.01,33.98,34.0,465740.0,29.9463,29.964,29.9375,29.9552,465740.0
2017-02-03 15:30:00,34.0,34.04,33.99,34.02,586490.0,29.9552,29.9904,29.9463,29.9728,586490.0
2017-02-06 09:30:00,33.94,34.0,33.88,33.98,725480.0,29.9023,29.9552,29.8494,29.9375,725480.0
2017-02-06 10:00:00,33.95,34.04,33.95,34.01,220300.0,29.9111,29.9904,29.9111,29.964,220300.0
2017-02-06 10:30:00,34.0,34.0,33.92,33.92,255445.0,29.9552,29.9552,29.8847,29.8847,255445.0
2017-02-06 11:00:00,33.92,33.97,33.92,33.95,147605.0,29.8847,29.9287,29.8847,29.9111,147605.0
2017-02-06 11:30:00,33.95,33.97,33.93,33.94,176860.0,29.9111,29.9287,29.8935,29.9023,176860.0
2017-02-06 12:00:00,33.93,33.96,33.92,33.93,231535.0,29.8935,29.9199,29.8847,29.8935,231535.0
2017-02-06 12:30:00,33.93,33.93,33.83,33.83,188460.0,29.8935,29.8935,29.8054,29.8054,188460.0
2017-02-06 13:00:00,33.83,33.84,33.81,33.84,633780.0,29.8054,29.8142,29.7878,29.8142,633780.0
2017-02-06 13:30:00,33.83,33.86,33.8,33.85,282780.0,29.8054,29.8318,29.779,29.823,282780.0
2017-02-06 14:00:00,33.85,33.86,33.83,33.85,249265.0,29.823,29.8318,29.8054,29.823,249265.0
2017-02-06 14:30:00,33.84,33.86,33.83,33.84,289565.0,29.8142,29.8318,29.8054,29.8142,289565.0
2017-02-06 15:00:00,33.84,33.87,33.83,33.86,348460.0,29.8142,29.8406,29.8054,29.8318,348460.0
2017-02-06 15:30:00,33.86,33.87,33.84,33.87,365865.0,29.8318,29.8406,29.8142,29.8406,365865.0
2017-02-07 09:30:00,33.92,34.0,33.85,33.98,756475.0,29.8847,29.9552,29.823,29.9375,756475.0
2017-02-07 10:00:00,33.99,33.99,33.94,33.95,442735.0,29.9463,29.9463,29.9023,29.9111,442735.0
2017-02-07 10:30:00,33.96,33.96,33.91,33.92,262635.0,29.9199,29.9199,29.8759,29.8847,262635.0
2017-02-07 11:00:00,33.92,33.94,33.84,33.85,330490.0,29.8847,29.9023,29.8142,29.823,330490.0
2017-02-07 11:30:00,33.85,33.88,33.85,33.88,196955.0,29.823,29.8494,29.823,29.8494,196955.0
2017-02-07 12:00:00,33.88,33.9,33.77,33.78,360205.0,29.8494,29.8671,29.7525,29.7613,360205.0
2017-02-07 12:30:00,33.77,33.79,33.7,33.72,309670.0,29.7525,29.7701,29.6908,29.7085,309670.0
2017-02-07 13:00:00,33.71,33.74,33.69,33.73,144885.0,29.6997,29.7261,29.682,29.7173,144885.0
2017-02-07 13:30:00,33.72,33.78,33.72,33.77,230735.0,29.7085,29.7613,29.7085,29.7525,230735.0
2017-02-07 14:00:00,33.77,33.79,33.73,33.74,261525.0,29.7525,29.7701,29.7173,29.7261,261525.0
2017-02-07 14:30:00,33.74,33.77,33.72,33.76,302910.0,29.7261,29.7525,29.7085,29.7437,302910.0
2017-02-07 15:00:00,33.76,33.79,33.75,33.78,427445.0,29.7437,29.7701,29.7349,29.7613,427445.0
2017-02-07 15:30:00,33.77,33.78,33.73,33.77,582780.0,29.7525,29.7613,29.7173,29.7525,582780.0
2017-02-08 09:30:00,33.7,33.7,33.52,33.59,923495.0,29.6908,29.6908,29.5323,29.5939,923495.0
2017-02-08 10:00:00,33.58,33.66,33.56,33.65,260995.0,29.5851,29.6556,29.5675,29.6468,260995.0
2017-02-08 10:30:00,33.65,33.78,33.62,33.75,405825.0,29.6468,29.7613,29.6204,29.7349,405825.0
2017-02-08 11:00:00,33.77,33.81,33.73,33.74,369430.0,29.7525,29.7878,29.7173,29.7261,369430.0
2017-02-08 11:30:00,33.73,33.74,33.61,33.63,321295.0,29.7173,29.7261,29.6116,29.6292,321295.0
2017-02-08 12:00:00,33.63,33.7,33.63,33.68,194055.0,29.6292,29.6908,29.6292,29.6732,194055.0
2017-02-08 12:30:00,33.67,33.68,33.65,33.67,123240.0,29.6644,29.6732,29.6468,29.6644,123240.0
2017-02-08 13:00:00,33.67,33.72,33.67,33.72,181195.0,29.6644,29.7085,29.6644,29.7085,181195.0
2017-02-08 13:30:00,33.73,33.76,33.72,33.75,240640.0,29.7173,29.7437,29.7085,29.7349,240640.0
2017-02-08 14:00:00,33.75,33.76,33.72,33.73,250530.0,29.7349,29.7437,29.7085,29.7173,250530.0
2017-02-08 14:30:00,33.73,33.78,33.73,33.76,415725.0,29.7173,29.7613,29.7173,29.7437,415725.0
2017-02-08 15:00:00,33.76,33.8,33.74,33.8,316865.0,29.7437,29.779,29.7261,29.779,316865.0
2017-02-08 15:30:00,33.8,33.81,33.78,33.8,440170.0,29.779,29.7878,29.7613,29.779,440170.0
2017-02-09 09:30:00,33.86,33.97,33.86,33.97,468370.0,29.8318,29.9287,29.8318,29.9287,468370.0
2017-02-09 10:00:00,33.97,34.08,33.97,34.06,408420.0,29.9287,30.0256,29.9287,30.008,408420.0
2017-02-09 10:30:00,34.07,34.12,34.05,34.12,292260.0,30.0168,30.0609,29.9992,30.0609,292260.0
2017-02-09 11:00:00,34.11,34.17,34.1,34.17,329320.0,30.0521,30.1049,30.0433,30.1049,329320.0
2017-02-09 11:30:00,34.17,34.17,34.12,34.12,262300.0,30.1049,30.1049,30.0609,30.0609,262300.0
2017-02-09 12:00:00,34.13,34.17,34.11,34.12,343975.0,30.0697,30.1049,30.0521,30.0609,343975.0
2017-02-09 12:30:00,34.12,34.13,34.08,34.1,205340.0,30.0609,30.0697,30.0256,30.0433,205340.0
2017-02-09 13:00:00,34.09,34.12,34.09,34.11,262925.0,30.0345,30.0609,30.0345,30.0521,262925.0
2017-02-09 13:30:00,34.1,34.11,34.08,34.11,205345.0,30.0433,30.0521,30.0256,30.0521,205345.0
2017-02-09 14:00:00,34.11,34.12,34.09,34.1,254135.0,30.0521,30.0609,30.0345,30.0433,254135.0
2017-02-09 14:30:00,34.1,34.13,34.09,34.12,323595.0,30.0433,30.0697,30.0345,30.0609,323595.0
2017-02-09 15:00:00,34.12,34.13,34.1,34.12,588660.0,30.0609,30.0697,30.0433,30.0609,588660.0
2017-02-09 15:30:00,34.12,34.14,34.09,34.12,2486855.0,30.0609,30.0785,30.0345,30.0609,2486855.0
2017-02-10 09:30:00,34.26,34.29,34.19,34.2,797820.0,30.1842,30.2107,30.1226,30.1314,797820.0
2017-02-10 10:00:00,34.2,34.23,34.17,34.23,396760.0,30.1314,30.1578,30.1049,30.1578,396760.0
2017-02-10 10:30:00,34.23,34.28,34.22,34.26,1917030.0,30.1578,30.2018,30.149,30.1842,1917030.0
2017-02-10 11:00:00,34.26,34.26,34.23,34.24,286355.0,30.1842,30.1842,30.1578,30.1666,286355.0
2017-02-10 11:30:00,34.25,34.27,34.24,34.26,314990.0,30.1754,30.193,30.1666,30.1842,314990.0
2017-02-10 12:00:00,34.26,34.27,34.24,34.27,231470.0,30.1842,30.193,30.1666,30.193,231470.0
2017-02-10 12:30:00,34.26,34.29,34.26,34.28,193865.0,30.1842,30.2107,30.1842,30.2018,193865.0
2017-02-10 13:00:00,34.28,34.34,34.28,34.31,277660.0,30.2018,30.2547,30.2018,30.2283,277660.0
2017-02-10 13:30:00,34.31,34.37,34.31,34.34,881250.0,30.2283,30.2811,30.2283,30.2547,881250.0
2017-02-10 14:00:00,34.34,34.35,34.32,34.34,421715.0,30.2547,30.2635,30.2371,30.2547,421715.0
2017-02-10 14:30:00,34.34,34.35,34.3,34.31,990735.0,30.2547,30.2635,30.2195,30.2283,990735.0
2017-02-10 15:00:00,34.31,34.32,34.3,34.31,383040.0,30.2283,30.2371,30.2195,30.2283,383040.0
2017-02-10 15:30:00,34.31,34.34,34.3,34.3,461585.0,30.2283,30.2547,30.2195,30.2195,461585.0
2017-02-13 09:30:00,34.44,34.53,34.41,34.45,788220.0,30.3428,30.4221,30.3164,30.3516,788220.0
2017-02-13 10:00:00,34.45,34.49,34.43,34.44,548110.0,30.3516,30.3869,30.334,30.3428,548110.0
2017-02-13 10:30:00,34.44,34.46,34.4,34.46,905570.0,30.3428,30.3604,30.3076,30.3604,905570.0
2017-02-13 11:00:00,34.46,34.47,34.41,34.44,346025.0,30.3604,30.3692,30.3164,30.3428,346025.0
2017-02-13 11:30:00,34.45,34.45,34.39,34.4,457610.0,30.3516,30.3516,30.2988,30.3076,457610.0
2017-02-13 12:00:00,34.4,34.43,34.39,34.4,160610.0,30.3076,30.334,30.2988,30.3076,160610.0
2017-02-13 12:30:00,34.4,34.44,34.4,34.44,167535.0,30.3076,30.3428,30.3076,30.3428,167535.0
2017-02-13 13:00:00,34.43,34.49,34.43,34.49,164640.0,30.334,30.3869,30.334,30.3869,164640.0
2017-02-13 13:30:00,34.49,34.49,34.45,34.46,526390.0,30.3869,30.3869,30.3516,30.3604,526390.0
2017-02-13 14:00:00,34.46,34.47,34.44,34.45,401525.0,30.3604,30.3692,30.3428,30.3516,401525.0
2017-02-13 14:30:00,34.45,34.45,34.41,34.42,271510.0,30.3516,30.3516,30.3164,30.3252,271510.0
2017-02-13 15:00:00,34.42,34.43,34.4,34.4,763470.0,30.3252,30.334,30.3076,30.3076,763470.0
2017-02-13 15:30:00,34.4,34.43,34.39,34.4,571600.0,30.3076,30.334,30.2988,30.3076,571600.0
2017-02-14 09:30:00,34.33,34.34,34.25,34.28,781675.0,30.2459,30.2547,30.1754,30.2018,781675.0
2017-02-14 10:00:00,34.27,34.37,34.26,34.33,471550.0,30.193,30.2811,30.1842,30.2459,471550.0
2017-02-14 10:30:00,34.34,34.37,34.3,34.37,240550.0,30.2547,30.2811,30.2195,30.2811,240550.0
2017-02-14 11:00:00,34.37,34.42,34.32,34.41,292675.0,30.2811,30.3252,30.2371,30.3164,292675.0
2017-02-14 11:30:00,34.42,34.44,34.39,34.42,168875.0,30.3252,30.3428,30.2988,30.3252,168875.0
2017-02-14 12:00:00,34.41,34.43,34.4,34.4,272825.0,30.3164,30.334,30.3076,30.3076,272825.0
2017-02-14 12:30:00,34.4,34.46,34.4,34.45,275435.0,30.3076,30.3604,30.3076,30.3516,275435.0
2017-02-14 13:00:00,34.45,34.49,34.44,34.48,185600.0,30.3516,30.3869,30.3428,30.3781,185600.0
2017-02-14 13:30:00,34.48,34.49,34.46,34.47,255305.0,30.3781,30.3869,30.3604,30.3692,255305.0
2017-02-14 14:00:00,34.47,34.5,34.46,34.47,1030170.0,30.3692,30.3957,30.3604,30.3692,1030170.0
2017-02-14 14:30:00,34.47,34.48,34.43,34.44,414810.0,30.3692,30.3781,30.334,30.3428,414810.0
2017-02-14 15:00:00,34.44,34.46,34.44,34.46,461920.0,30.3428,30.3604,30.3428,30.3604,461920.0
2017-02-14 15:30:00,34.45,34.51,34.45,34.49,479475.0,30.3516,30.4045,30.3516,30.3869,479475.0
2017-02-15 09:30:00,34.42,34.49,34.4,34.47,614675.0,30.3252,30.3869,30.3076,30.3692,614675.0
2017-02-15 10:00:00,34.47,34.47,34.42,34.43,218745.0,30.3692,30.3692,30.3252,30.334,218745.0
2017-02-15 10:30:00,34.43,34.49,34.43,34.46,207915.0,30.334,30.3869,30.334,30.3604,207915.0
2017-02-15 11:00:00,34.46,34.5,34.46,34.49,172840.0,30.3604,30.3957,30.3604,30.3869,172840.0
2017-02-15 11:30:00,34.49,34.5,34.41,34.44,236250.0,30.3869,30.3957,30.3164,30.3428,236250.0
2017-02-15 12:00:00,34.45,34.48,34.43,34.48,218840.0,30.3516,30.3781,30.334,30.3781,218840.0
2017-02-15 12:30:00,34.48,34.5,34.46,34.49,196175.0,30.3781,30.3957,30.3604,30.3869,196175.0
2017-02-15 13:00:00,34.49,34.51,34.47,34.5,170960.0,30.3869,30.4045,30.3692,30.3957,170960.0
2017-02-15 13:30:00,34.51,34.57,34.5,34.55,231670.0,30.4045,30.4573,30.3957,30.4397,231670.0
2017-02-15 14:00:00,34.55,34.58,34.54,34.58,380435.0,30.4397,30.4662,30.4309,30.4662,380435.0
2017-02-15 14:30:00,34.58,34.6,34.56,34.6,346005.0,30.4662,30.4838,30.4485,30.4838,346005.0
2017-02-15 15:00:00,34.59,34.64,34.58,34.6,327640.0,30.475,30.519,30.4662,30.4838,327640.0
2017-02-15 15:30:00,34.61,34.61,34.58,34.59,698455.0,30.4926,30.4926,30.4662,30.475,698455.0
2017-02-16 09:30:00,34.6,34.65,34.56,34.58,796510.0,30.4838,30.5278,30.4485,30.4662,796510.0
2017-02-16 10:00:00,34.57,34.6,34.52,34.54,300085.0,30.4573,30.4838,30.4133,30.4309,300085.0
2017-02-16 10:30:00,34.54,34.57,34.44,34.48,282630.0,30.4309,30.4573,30.3428,30.3781,282630.0
2017-02-16 11:00:00,34.49,34.5,34.39,34.47,456160.0,30.3869,30.3957,30.2988,30.3692,456160.0
2017-02-16 11:30:00,34.47,34.5,34.45,34.49,285475.0,30.3692,30.3957,30.3516,30.3869,285475.0
2017-02-16 12:00:00,34.49,34.5,34.44,34.47,251620.0,30.3869,30.3957,30.3428,30.3692,251620.0
2017-02-16 12:30:00,34.47,34.53,34.46,34.5,353545.0,30.3692,30.4221,30.3604,30.3957,353545.0
2017-02-16 13:00:00,34.5,34.5,34.44,34.46,231500.0,30.3957,30.3957,30.3428,30.3604,231500.0
2017-02-16 13:30:00,34.46,34.48,34.44,34.48,270650.0,30.3604,30.3781,30.3428,30.3781,270650.0
2017-02-16 14:00:00,34.48,34.49,34.44,34.46,322980.0,30.3781,30.3869,30.3428,30.3604,322980.0
2017-02-16 14:30:00,34.46,34.49,34.44,34.48,368950.0,30.3604,30.3869,30.3428,30.3781,368950.0
2017-02-16 15:00:00,34.48,34.52,34.48,34.52,284190.0,30.3781,30.4133,30.3781,30.4133,284190.0
2017-02-16 15:30:00,34.53,34.57,34.52,34.57,648415.0,30.4221,30.4573,30.4133,30.4573,648415.0
2017-02-17 09:30:00,34.47,34.53,34.38,34.48,955525.0,30.3692,30.4221,30.29,30.3781,955525.0
2017-02-17 10:00:00,34.47,34.53,34.46,34.5,449300.0,30.3692,30.4221,30.3604,30.3957,449300.0
2017-02-17 10:30:00,34.5,34.5,34.44,34.44,346830.0,30.3957,30.3957,30.3428,30.3428,346830.0
2017-02-17 11:00:00,34.44,34.47,34.42,34.43,405145.0,30.3428,30.3692,30.3252,30.334,405145.0
2017-02-17 11:30:00,34.44,34.47,34.44,34.47,364700.0,30.3428,30.3692,30.3428,30.3692,364700.0
2017-02-17 12:00:00,34.46,34.48,34.45,34.47,167035.0,30.3604,30.3781,30.3516,30.3692,167035.0
2017-02-17 12:30:00,34.47,34.48,34.44,34.46,134445.0,30.3692,30.3781,30.3428,30.3604,134445.0
2017-02-17 13:00:00,34.47,34.49,34.45,34.48,367940.0,30.3692,30.3869,30.3516,30.3781,367940.0
2017-02-17 13:30:00,34.48,34.5,34.47,34.49,255895.0,30.3781,30.3957,30.3692,30.3869,255895.0
2017-02-17 14:00:00,34.49,34.53,34.49,34.53,355175.0,30.3869,30.4221,30.3869,30.4221,355175.0
2017-02-17 14:30:00,34.52,34.54,34.51,34.51,283385.0,30.4133,30.4309,30.4045,30.4045,283385.0
2017-02-17 15:00:00,34.51,34.55,34.51,34.55,229755.0,30.4045,30.4397,30.4045,30.4397,229755.0
2017-02-17 15:30:00,34.55,34.6,34.54,34.6,986440.0,30.4397,30.4838,30.4309,30.4838,986440.0
2017-02-21 09:30:00,34.66,34.79,34.65,34.77,625595.0,30.5366,30.6512,30.5278,30.6336,625595.0
2017-02-21 10:00:00,34.77,34.83,34.77,34.82,507195.0,30.6336,30.6864,30.6336,30.6776,507195.0
2017-02-21 10:30:00,34.81,34.85,34.78,34.78,625620.0,30.6688,30.704,30.6424,30.6424,625620.0
2017-02-21 11:00:00,34.78,34.81,34.72,34.72,213960.0,30.6424,30.6688,30.5895,30.5895,213960.0
2017-02-21 11:30:00,34.73,34.78,34.71,34.76,318220.0,30.5983,30.6424,30.5807,30.6247,318220.0
2017-02-21 12:00:00,34.77,34.8,34.77,34.79,664095.0,30.6336,30.66,30.6336,30.6512,664095.0
2017-02-21 12:30:00,34.79,34.8,34.76,34.76,424400.0,30.6512,30.66,30.6247,30.6247,424400.0
2017-02-21 13:00:00,34.76,34.77,34.74,34.77,233980.0,30.6247,30.6336,30.6071,30.6336,233980.0
2017-02-21 13:30:00,34.76,34.77,34.75,34.77,165775.0,30.6247,30.6336,30.6159,30.6336,165775.0
2017-02-21 14:00:00,34.77,34.83,34.76,34.82,443795.0,30.6336,30.6864,30.6247,30.6776,443795.0
2017-02-21 14:30:00,34.82,34.86,34.82,34.83,1234225.0,30.6776,30.7128,30.6776,30.6864,1234225.0
2017-02-21 15:00:00,34.83,34.88,34.82,34.88,1018140.0,30.6864,30.7305,30.6776,30.7305,1018140.0
2017-02-21 15:30:00,34.88,34.9,34.86,34.89,2086975.0,30.7305,30.7481,30.7128,30.7393,2086975.0
2017-02-22 09:30:00,34.83,34.84,34.75,34.78,854230.0,30.6864,30.6952,30.6159,30.6424,854230.0
2017-02-22 10:00:00,34.8,34.84,34.78,34.83,254925.0,30.66,30.6952,30.6424,30.6864,254925.0
2017-02-22 10:30:00,34.83,34.85,34.77,34.77,400120.0,30.6864,30.704,30.6336,30.6336,400120.0
2017-02-22 11:00:00,34.77,34.78,34.72,34.74,323070.0,30.6336,30.6424,30.5895,30.6071,323070.0
2017-02-22 11:30:00,34.74,34.75,34.68,34.68,327000.0,30.6071,30.6159,30.5543,30.5543,327000.0
2017-02-22 12:00:00,34.67,34.7,34.67,34.69,191945.0,30.5455,30.5719,30.5455,30.5631,191945.0
2017-02-22 12:30:00,34.7,34.74,34.69,34.74,267975.0,30.5719,30.6071,30.5631,30.6071,267975.0
2017-02-22 13:00:00,34.74,34.76,34.73,34.76,353935.0,30.6071,30.6247,30.5983,30.6247,353935.0
2017-02-22 13:30:00,34.76,34.77,34.74,34.75,134945.0,30.6247,30.6336,30.6071,30.6159,134945.0
2017-02-22 14:00:00,34.75,34.77,34.7,34.75,388330.0,30.6159,30.6336,30.5719,30.6159,388330.0
2017-02-22 14:30:00,34.75,34.75,34.7,34.72,431560.0,30.6159,30.6159,30.5719,30.5895,431560.0
2017-02-22 15:00:00,34.72,34.76,34.71,34.75,428975.0,30.5895,30.6247,30.5807,30.6159,428975.0
2017-02-22 15:30:00,34.75,34.77,34.74,34.76,871520.0,30.6159,30.6336,30.6071,30.6247,871520.0
2017-02-23 09:30:00,34.85,34.85,34.72,34.73,443050.0,30.704,30.704,30.5895,30.5983,443050.0
2017-02-23 10:00:00,34.75,34.75,34.59,34.59,302020.0,30.6159,30.6159,30.475,30.475,302020.0
2017-02-23 10:30:00,34.59,34.63,34.49,34.51,341415.0,30.475,30.5102,30.3869,30.4045,341415.0
2017-02-23 11:00:00,34.52,34.54,34.45,34.46,336835.0,30.4133,30.4309,30.3516,30.3604,336835.0
2017-02-23 11:30:00,34.46,34.52,34.46,34.47,532240.0,30.3604,30.4133,30.3604,30.3692,532240.0
2017-02-23 12:00:00,34.48,34.62,34.47,34.6,237460.0,30.3781,30.5014,30.3692,30.4838,237460.0
2017-02-23 12:30:00,34.6,34.68,34.6,34.62,312295.0,30.4838,30.5543,30.4838,30.5014,312295.0
2017-02-23 13:00:00,34.62,34.63,34.56,34.56,224775.0,30.5014,30.5102,30.4485,30.4485,224775.0
2017-02-23 13:30:00,34.56,34.59,34.55,34.59,289350.0,30.4485,30.475,30.4397,30.475,289350.0
2017-02-23 14:00:00,34.59,34.6,34.56,34.6,257990.0,30.475,30.4838,30.4485,30.4838,257990.0
2017-02-23 14:30:00,34.6,34.62,34.58,34.61,222680.0,30.4838,30.5014,30.4662,30.4926,222680.0
2017-02-23 15:00:00,34.61,34.64,34.59,34.61,330055.0,30.4926,30.519,30.475,30.4926,330055.0
2017-02-23 15:30:00,34.61,34.62,34.56,34.6,795270.0,30.4926,30.5014,30.4485,30.4838,795270.0
2017-02-24 09:30:00,34.37,34.48,34.3,34.46,615620.0,30.2811,30.3781,30.2195,30.3604,615620.0
2017-02-24 10:00:00,34.47,34.49,34.42,34.45,711380.0,30.3692,30.3869,30.3252,30.3516,711380.0
2017-02-24 10:30:00,34.46,34.54,34.44,34.54,278775.0,30.3604,30.4309,30.3428,30.4309,278775.0
2017-02-24 11:00:00,34.54,34.59,34.53,34.54,290060.0,30.4309,30.475,30.4221,30.4309,290060.0
2017-02-24 11:30:00,34.54,34.55,34.51,34.52,229790.0,30.4309,30.4397,30.4045,30.4133,229790.0
2017-02-24 12:00:00,34.51,34.6,34.51,34.59,287965.0,30.4045,30.4838,30.4045,30.475,287965.0
2017-02-24 12:30:00,34.6,34.61,34.57,34.57,198010.0,30.4838,30.4926,30.4573,30.4573,198010.0
2017-02-24 13:00:00,34.57,34.58,34.51,34.52,209325.0,30.4573,30.4662,30.4045,30.4133,209325.0
2017-02-24 13:30:00,34.52,34.58,34.52,34.58,365320.0,30.4133,30.4662,30.4133,30.4662,365320.0
2017-02-24 14:00:00,34.58,34.58,34.55,34.57,408030.0,30.4662,30.4662,30.4397,30.4573,408030.0
2017-02-24 14:30:00,34.57,34.59,34.56,34.56,315785.0,30.4573,30.475,30.4485,30.4485,315785.0
2017-02-24 15:00:00,34.57,34.59,34.54,34.59,408760.0,30.4573,30.475,30.4309,30.475,408760.0
2017-02-24 15:30:00,34.59,34.65,34.58,34.65,754335.0,30.475,30.5278,30.4662,30.5278,754335.0
2017-02-27 09:30:00,34.62,34.79,34.58,34.79,879005.0,30.5014,30.6512,30.4662,30.6512,879005.0
2017-02-27 10:00:00,34.78,34.85,34.74,34.84,490815.0,30.6424,30.704,30.6071,30.6952,490815.0
2017-02-27 10:30:00,34.85,34.86,34.81,34.81,563135.0,30.704,30.7128,30.6688,30.6688,563135.0
2017-02-27 11:00:00,34.8,34.83,34.77,34.79,368320.0,30.66,30.6864,30.6336,30.6512,368320.0
2017-02-27 11:30:00,34.79,34.79,34.72,34.73,301015.0,30.6512,30.6512,30.5895,30.5983,301015.0
2017-02-27 12:00:00,34.73,34.79,34.72,34.78,248745.0,30.5983,30.6512,30.5895,30.6424,248745.0
2017-02-27 12:30:00,34.78,34.8,34.77,34.79,192095.0,30.6424,30.66,30.6336,30.6512,192095.0
2017-02-27 13:00:00,34.79,34.81,34.78,34.81,353895.0,30.6512,30.6688,30.6424,30.6688,353895.0
2017-02-27 13:30:00,34.81,34.83,34.8,34.81,409905.0,30.6688,30.6864,30.66,30.6688,409905.0
2017-02-27 14:00:00,34.81,34.87,34.81,34.86,575280.0,30.6688,30.7217,30.6688,30.7128,575280.0
2017-02-27 14:30:00,34.85,34.87,34.85,34.86,690005.0,30.704,30.7217,30.704,30.7128,690005.0
2017-02-27 15:00:00,34.86,34.88,34.84,34.86,455890.0,30.7128,30.7305,30.6952,30.7128,455890.0
2017-02-27 15:30:00,34.87,34.88,34.82,34.88,904505.0,30.7217,30.7305,30.6776,30.7305,904505.0
2017-02-28 09:30:00,34.78,34.8,34.67,34.68,1252550.0,30.6424,30.66,30.5455,30.5543,1252550.0
2017-02-28 10:00:00,34.68,34.73,34.66,34.67,333065.0,30.5543,30.5983,30.5366,30.5455,333065.0
2017-02-28 10:30:00,34.67,34.73,34.67,34.73,522610.0,30.5455,30.5983,30.5455,30.5983,522610.0
2017-02-28 11:00:00,34.73,34.73,34.69,34.71,294335.0,30.5983,30.5983,30.5631,30.5807,294335.0
2017-02-28 11:30:00,34.71,34.71,34.66,34.67,333705.0,30.5807,30.5807,30.5366,30.5455,333705.0
2017-02-28 12:00:00,34.67,34.68,34.54,34.56,696520.0,30.5455,30.5543,30.4309,30.4485,696520.0
2017-02-28 12:30:00,34.56,34.58,34.54,34.56,397925.0,30.4485,30.4662,30.4309,30.4485,397925.0
2017-02-28 13:00:00,34.55,34.59,34.55,34.56,322720.0,30.4397,30.475,30.4397,30.4485,322720.0
2017-02-28 13:30:00,34.56,34.59,34.55,34.57,975760.0,30.4485,30.475,30.4397,30.4573,975760.0
2017-02-28 14:00:00,34.57,34.58,34.5,34.53,529370.0,30.4573,30.4662,30.3957,30.4221,529370.0
2017-02-28 14:30:00,34.53,34.56,34.52,34.55,393450.0,30.4221,30.4485,30.4133,30.4397,393450.0
2017-02-28 15:00:00,34.55,34.59,34.54,34.56,763525.0,30.4397,30.475,30.4309,30.4485,763525.0
2017-02-28 15:30:00,34.56,34.57,34.49,34.49,2210185.0,30.4485,30.4573,30.3869,30.3869,2210185.0
2017-03-01 09:30:00,34.84,35.03,34.84,35.01,1625090.0,30.6952,30.8626,30.6952,30.845,1625090.0
2017-03-01 10:00:00,35.01,35.09,35.01,35.02,642190.0,30.845,30.9155,30.845,30.8538,642190.0
2017-03-01 10:30:00,35.03,35.03,34.96,34.98,531450.0,30.8626,30.8626,30.801,30.8186,531450.0
2017-03-01 11:00:00,34.99,35.02,34.96,35.02,651885.0,30.8274,30.8538,30.801,30.8538,651885.0
2017-03-01 11:30:00,35.02,35.04,35.0,35.02,468725.0,30.8538,30.8714,30.8362,30.8538,468725.0
2017-03-01 12:00:00,35.02,35.11,35.02,35.11,836275.0,30.8538,30.9331,30.8538,30.9331,836275.0
2017-03-01 12:30:00,35.11,35.11,35.07,35.08,228000.0,30.9331,30.9331,30.8979,30.9067,228000.0
2017-03-01 13:00:00,35.08,35.1,35.08,35.1,336720.0,30.9067,30.9243,30.9067,30.9243,336720.0
2017-03-01 13:30:00,35.1,35.14,35.09,35.11,469195.0,30.9243,30.9595,30.9155,30.9331,469195.0
2017-03-01 14:00:00,35.11,35.14,35.09,35.13,685830.0,30.9331,30.9595,30.9155,30.9507,685830.0
2017-03-01 14:30:00,35.13,35.14,35.08,35.11,770965.0,30.9507,30.9595,30.9067,30.9331,770965.0
2017-03-01 15:00:00,35.1,35.12,35.08,35.09,446655.0,30.9243,30.9419,30.9067,30.9155,446655.0
2017-03-01 15:30:00,35.1,35.14,35.04,35.08,1473425.0,30.9243,30.9595,30.8714,30.9067,1473425.0
2017-03-02 09:30:00,35.04,35.04,34.9,34.97,852975.0,30.8714,30.8714,30.7481,30.8098,852975.0
2017-03-02 10:00:00,34.97,34.98,34.89,34.94,396195.0,30.8098,30.8186,30.7393,30.7833,396195.0
2017-03-02 10:30:00,34.94,34.95,34.89,34.9,501035.0,30.7833,30.7921,30.7393,30.7481,501035.0
2017-03-02 11:00:00,34.9,34.91,34.78,34.79,559315.0,30.7481,30.7569,30.6424,30.6512,559315.0
2017-03-02 11:30:00,34.79,34.84,34.75,34.83,546370.0,30.6512,30.6952,30.6159,30.6864,546370.0
2017-03-02 12:00:00,34.83,34.84,34.77,34.78,256470.0,30.6864,30.6952,30.6336,30.6424,256470.0
2017-03-02 12:30:00,34.77,34.82,34.77,34.81,237555.0,30.6336,30.6776,30.6336,30.6688,237555.0
2017-03-02 13:00:00,34.81,34.81,34.76,34.8,225330.0,30.6688,30.6688,30.6247,30.66,225330.0
2017-03-02 13:30:00,34.8,34.81,34.78,34.8,374060.0,30.66,30.6688,30.6424,30.66,374060.0
2017-03-02 14:00:00,34.8,34.82,34.77,34.81,983190.0,30.66,30.6776,30.6336,30.6688,983190.0
2017-03-02 14:30:00,34.81,34.84,34.8,34.82,427805.0,30.6688,30.6952,30.66,30.6776,427805.0
2017-03-02 15:00:00,34.81,34.82,34.73,34.76,431000.0,30.6688,30.6776,30.5983,30.6247,431000.0
2017-03-02 15:30:00,34.76,34.77,34.66,34.68,986705.0,30.6247,30.6336,30.5366,30.5543,986705.0
2017-03-03 09:30:00,34.67,34.76,34.58,34.59,480220.0,30.5455,30.6247,30.4662,30.475,480220.0
2017-03-03 10:00:00,34.59,34.67,34.56,34.58,609600.0,30.475,30.5455,30.4485,30.4662,609600.0
2017-03-03 10:30:00,34.58,34.68,34.55,34.62,395540.0,30.4662,30.5543,30.4397,30.5014,395540.0
2017-03-03 11:00:00,34.61,34.63,34.59,34.59,352455.0,30.4926,30.5102,30.475,30.475,352455.0
2017-03-03 11:30:00,34.59,34.62,34.56,34.61,301445.0,30.475,30.5014,30.4485,30.4926,301445.0
2017-03-03 12:00:00,34.61,34.63,34.59,34.6,253275.0,30.4926,30.5102,30.475,30.4838,253275.0
2017-03-03 12:30:00,34.61,34.66,34.6,34.62,274850.0,30.4926,30.5366,30.4838,30.5014,274850.0
2017-03-03 13:00:00,34.62,34.64,34.56,34.59,423750.0,30.5014,30.519,30.4485,30.475,423750.0
2017-03-03 13:30:00,34.59,34.64,34.58,34.61,297505.0,30.475,30.519,30.4662,30.4926,297505.0
2017-03-03 14:00:00,34.62,34.66,34.61,34.62,200855.0,30.5014,30.5366,30.4926,30.5014,200855.0
2017-03-03 14:30:00,34.63,34.67,34.63,34.67,240945.0,30.5102,30.5455,30.5102,30.5455,240945.0
2017-03-03 15:00:00,34.66,34.73,34.65,34.73,320040.0,30.5366,30.5983,30.5278,30.5983,320040.0
2017-03-03 15:30:00,34.73,34.74,34.69,34.71,707660.0,30.5983,30.6071,30.5631,30.5807,707660.0
2017-03-06 09:30:00,34.54,34.56,34.4,34.48,767285.0,30.4309,30.4485,30.3076,30.3781,767285.0
2017-03-06 10:00:00,34.49,34.54,34.46,34.46,407810.0,30.3869,30.4309,30.3604,30.3604,407810.0
2017-03-06 10:30:00,34.47,34.47,34.39,34.4,484080.0,30.3692,30.3692,30.2988,30.3076,484080.0
2017-03-06 11:00:00,34.4,34.44,34.38,34.42,234065.0,30.3076,30.3428,30.29,30.3252,234065.0
2017-03-06 11:30:00,34.42,34.42,34.36,34.38,274295.0,30.3252,30.3252,30.2723,30.29,274295.0
2017-03-06 12:00:00,34.37,34.41,34.37,34.4,350405.0,30.2811,30.3164,30.2811,30.3076,350405.0
2017-03-06 12:30:00,34.4,34.43,34.38,34.43,188360.0,30.3076,30.334,30.29,30.334,188360.0
2017-03-06 13:00:00,34.43,34.52,34.43,34.5,220125.0,30.334,30.4133,30.334,30.3957,220125.0
2017-03-06 13:30:00,34.5,34.52,34.48,34.49,241385.0,30.3957,30.4133,30.3781,30.3869,241385.0
2017-03-06 14:00:00,34.49,34.49,34.47,34.47,166960.0,30.3869,30.3869,30.3692,30.3692,166960.0
2017-03-06 14:30:00,34.47,34.49,34.47,34.47,268655.0,30.3692,30.3869,30.3692,30.3692,268655.0
2017-03-06 15:00:00,34.48,34.54,34.48,34.52,212335.0,30.3781,30.4309,30.3781,30.4133,212335.0
2017-03-06 15:30:00,34.52,34.55,34.49,34.49,584260.0,30.4133,30.4397,30.3869,30.3869,584260.0
2017-03-07 09:30:00,34.44,34.48,34.32,34.35,1298570.0,30.3428,30.3781,30.2371,30.2635,1298570.0
2017-03-07 10:00:00,34.35,34.46,34.34,34.45,336935.0,30.2635,30.3604,30.2547,30.3516,336935.0
2017-03-07 10:30:00,34.45,34.48,34.42,34.43,222995.0,30.3516,30.3781,30.3252,30.334,222995.0
2017-03-07 11:00:00,34.44,34.44,34.36,34.36,267580.0,30.3428,30.3428,30.2723,30.2723,267580.0
2017-03-07 11:30:00,34.35,34.4,34.32,34.38,198225.0,30.2635,30.3076,30.2371,30.29,198225.0
2017-03-07 12:00:00,34.38,34.39,34.35,34.36,135030.0,30.29,30.2988,30.2635,30.2723,135030.0
2017-03-07 12:30:00,34.36,34.41,34.36,34.41,232990.0,30.2723,30.3164,30.2723,30.3164,232990.0
2017-03-07 13:00:00,34.42,34.42,34.39,34.39,180015.0,30.3252,30.3252,30.2988,30.2988,180015.0
2017-03-07 13:30:00,34.4,34.4,34.32,34.33,285505.0,30.3076,30.3076,30.2371,30.2459,285505.0
2017-03-07 14:00:00,34.32,34.36,34.32,34.34,165645.0,30.2371,30.2723,30.2371,30.2547,165645.0
2017-03-07 14:30:00,34.33,34.38,34.31,34.37,295315.0,30.2459,30.29,30.2283,30.2811,295315.0
2017-03-07 15:00:00,34.37,34.39,34.35,34.36,363780.0,30.2811,30.2988,30.2635,30.2723,363780.0
2017-03-07 15:30:00,34.36,34.36,34.28,34.3,761840.0,30.2723,30.2723,30.2018,30.2195,761840.0
2017-03-08 09:30:00,34.36,34.42,34.32,34.34,770630.0,30.2723,30.3252,30.2371,30.2547,770630.0
2017-03-08 10:00:00,34.35,34.35,34.26,34.33,433290.0,30.2635,30.2635,30.1842,30.2459,433290.0
2017-03-08 10:30:00,34.34,34.34,34.29,34.32,203705.0,30.2547,30.2547,30.2107,30.2371,203705.0
2017-03-08 11:00:00,34.33,34.34,34.27,34.28,348950.0,30.2459,30.2547,30.193,30.2018,348950.0
2017-03-08 11:30:00,34.28,34.28,34.21,34.25,307815.0,30.2018,30.2018,30.1402,30.1754,307815.0
2017-03-08 12:00:00,34.25,34.29,34.23,34.29,254630.0,30.1754,30.2107,30.1578,30.2107,254630.0
2017-03-08 12:30:00,34.29,34.29,34.25,34.26,325290.0,30.2107,30.2107,30.1754,30.1842,325290.0
2017-03-08 13:00:00,34.26,34.34,34.26,34.31,472090.0,30.1842,30.2547,30.1842,30.2283,472090.0
2017-03-08 13:30:00,34.32,34.34,34.29,34.3,226470.0,30.2371,30.2547,30.2107,30.2195,226470.0
2017-03-08 14:00:00,34.3,34.3,34.2,34.22,341505.0,30.2195,30.2195,30.1314,30.149,341505.0
2017-03-08 14:30:00,34.21,34.28,34.2,34.26,585530.0,30.1402,30.2018,30.1314,30.1842,585530.0
2017-03-08 15:00:00,34.26,34.28,34.2,34.2,1350045.0,30.1842,30.2018,30.1314,30.1314,1350045.0
2017-03-08 15:30:00,34.2,34.21,34.13,34.14,953125.0,30.1314,30.1402,30.0697,30.0785,953125.0
2017-03-09 09:30:00,34.14,34.23,34.1,34.17,510585.0,30.0785,30.1578,30.0433,30.1049,510585.0
2017-03-09 10:00:00,34.18,34.25,34.17,34.18,254820.0,30.1137,30.1754,30.1049,30.1137,254820.0
2017-03-09 10:30:00,34.18,34.19,34.1,34.15,371795.0,30.1137,30.1226,30.0433,30.0873,371795.0
2017-03-09 11:00:00,34.15,34.19,34.12,34.19,430245.0,30.0873,30.1226,30.0609,30.1226,430245.0
2017-03-09 11:30:00,34.19,34.2,34.13,34.13,199820.0,30.1226,30.1314,30.0697,30.0697,199820.0
2017-03-09 12:00:00,34.13,34.15,34.08,34.08,423510.0,30.0697,30.0873,30.0256,30.0256,423510.0
2017-03-09 12:30:00,34.08,34.11,34.08,34.1,385795.0,30.0256,30.0521,30.0256,30.0433,385795.0
2017-03-09 13:00:00,34.1,34.11,34.05,34.06,230420.0,30.0433,30.0521,29.9992,30.008,230420.0
2017-03-09 13:30:00,34.05,34.05,33.99,33.99,274505.0,29.9992,29.9992,29.9463,29.9463,274505.0
2017-03-09 14:00:00,34.0,34.0,33.87,33.92,386100.0,29.9552,29.9552,29.8406,29.8847,386100.0
2017-03-09 14:30:00,33.91,33.93,33.88,33.93,365500.0,29.8759,29.8935,29.8494,29.8935,365500.0
2017-03-09 15:00:00,33.93,34.0,33.93,34.0,493080.0,29.8935,29.9552,29.8935,29.9552,493080.0
2017-03-09 15:30:00,34.01,34.05,34.0,34.01,738735.0,29.964,29.9992,29.9552,29.964,738735.0
2017-03-10 09:30:00,34.22,34.26,34.12,34.25,826465.0,30.149,30.1842,30.0609,30.1754,826465.0
2017-03-10 10:00:00,34.25,34.26,34.16,34.18,303985.0,30.1754,30.1842,30.0961,30.1137,303985.0
2017-03-10 10:30:00,34.16,34.16,34.06,34.06,315175.0,30.0961,30.0961,30.008,30.008,315175.0
2017-03-10 11:00:00,34.05,34.1,33.98,34.09,309270.0,29.9992,30.0433,29.9375,30.0345,309270.0
2017-03-10 11:30:00,34.1,34.11,34.05,34.08,267445.0,30.0433,30.0521,29.9992,30.0256,267445.0
2017-03-10 12:00:00,34.08,34.11,34.06,34.08,238190.0,30.0256,30.0521,30.008,30.0256,238190.0
2017-03-10 12:30:00,34.08,34.09,33.98,34.03,453765.0,30.0256,30.0345,29.9375,29.9816,453765.0
2017-03-10 13:00:00,34.03,34.03,33.95,34.0,266025.0,29.9816,29.9816,29.9111,29.9552,266025.0
2017-03-10 13:30:00,34.01,34.05,33.96,34.04,293240.0,29.964,29.9992,29.9199,29.9904,293240.0
2017-03-10 14:00:00,34.04,34.09,34.02,34.08,385100.0,29.9904,30.0345,29.9728,30.0256,385100.0
2017-03-10 14:30:00,34.08,34.1,34.06,34.07,383965.0,30.0256,30.0433,30.008,30.0168,383965.0
2017-03-10 15:00:00,34.07,34.16,34.07,34.16,303355.0,30.0168,30.0961,30.0168,30.0961,303355.0
2017-03-10 15:30:00,34.16,34.19,34.11,34.16,987660.0,30.0961,30.1226,30.0521,30.0961,987660.0
2017-03-13 09:30:00,34.16,34.25,34.13,34.2,600215.0,30.0961,30.1754,30.0697,30.1314,600215.0
2017-03-13 10:00:00,34.19,34.29,34.19,34.29,529575.0,30.1226,30.2107,30.1226,30.2107,529575.0
2017-03-13 10:30:00,34.29,34.31,34.22,34.25,313015.0,30.2107,30.2283,30.149,30.1754,313015.0
2017-03-13 11:00:00,34.25,34.25,34.14,34.16,158015.0,30.1754,30.1754,30.0785,30.0961,158015.0
2017-03-13 11:30:00,34.16,34.24,34.14,34.24,421985.0,30.0961,30.1666,30.0785,30.1666,421985.0
2017-03-13 12:00:00,34.24,34.25,34.2,34.2,221645.0,30.1666,30.1754,30.1314,30.1314,221645.0
2017-03-13 12:30:00,34.2,34.23,34.17,34.22,225155.0,30.1314,30.1578,30.1049,30.149,225155.0
2017-03-13 13:00:00,34.22,34.23,34.16,34.17,203395.0,30.149,30.1578,30.0961,30.1049,203395.0
2017-03-13 13:30:00,34.16,34.18,34.14,34.17,142595.0,30.0961,30.1137,30.0785,30.1049,142595.0
2017-03-13 14:00:00,34.17,34.19,34.15,34.18,272055.0,30.1049,30.1226,30.0873,30.1137,272055.0
2017-03-13 14:30:00,34.18,34.21,34.18,34.21,208005.0,30.1137,30.1402,30.1137,30.1402,208005.0
2017-03-13 15:00:00,34.21,34.23,34.2,34.21,413825.0,30.1402,30.1578,30.1314,30.1402,413825.0
2017-03-13 15:30:00,34.2,34.24,34.19,34.22,595445.0,30.1314,30.1666,30.1226,30.149,595445.0
2017-03-14 09:30:00,34.11,34.12,33.94,33.94,1299100.0,30.0521,30.0609,29.9023,29.9023,1299100.0
2017-03-14 10:00:00,33.94,33.97,33.89,33.93,820145.0,29.9023,29.9287,29.8582,29.8935,820145.0
2017-03-14 10:30:00,33.92,34.0,33.9,34.0,660685.0,29.8847,29.9552,29.8671,29.9552,660685.0
2017-03-14 11:00:00,34.02,34.07,33.96,34.06,643470.0,29.9728,30.0168,29.9199,30.008,643470.0
2017-03-14 11:30:00,34.06,34.07,34.03,34.07,566035.0,30.008,30.0168,29.9816,30.0168,566035.0
2017-03-14 12:00:00,34.07,34.08,33.97,34.0,554060.0,30.0168,30.0256,29.9287,29.9552,554060.0
2017-03-14 12:30:00,33.99,34.02,33.98,33.99,330215.0,29.9463,29.9728,29.9375,29.9463,330215.0
2017-03-14 13:00:00,34.0,34.08,34.0,34.07,827470.0,29.9552,30.0256,29.9552,30.0168,827470.0
2017-03-14 13:30:00,34.07,34.08,34.03,34.05,283775.0,30.0168,30.0256,29.9816,29.9992,283775.0
2017-03-14 14:00:00,34.05,34.07,34.03,34.07,949290.0,29.9992,30.0168,29.9816,30.0168,949290.0
2017-03-14 14:30:00,34.06,34.09,34.06,34.07,299135.0,30.008,30.0345,30.008,30.0168,299135.0
2017-03-14 15:00:00,34.07,34.13,34.07,34.13,1296000.0,30.0168,30.0697,30.0168,30.0697,1296000.0
2017-03-14 15:30:00,34.13,34.15,34.09,34.09,733125.0,30.0697,30.0873,30.0345,30.0345,733125.0
2017-03-15 09:30:00,34.26,34.35,34.21,34.33,786045.0,30.1842,30.2635,30.1402,30.2459,786045.0
2017-03-15 10:00:00,34.34,34.37,34.32,34.37,517510.0,30.2547,30.2811,30.2371,30.2811,517510.0
2017-03-15 10:30:00,34.37,34.37,34.29,34.34,292315.0,30.2811,30.2811,30.2107,30.2547,292315.0
2017-03-15 11:00:00,34.34,34.37,34.33,34.33,560365.0,30.2547,30.2811,30.2459,30.2459,560365.0
2017-03-15 11:30:00,34.32,34.36,34.31,34.33,375090.0,30.2371,30.2723,30.2283,30.2459,375090.0
2017-03-15 12:00:00,34.33,34.36,34.32,34.35,329810.0,30.2459,30.2723,30.2371,30.2635,329810.0
2017-03-15 12:30:00,34.35,34.38,34.34,34.35,284640.0,30.2635,30.29,30.2547,30.2635,284640.0
2017-03-15 13:00:00,34.35,34.37,34.29,34.3,259170.0,30.2635,30.2811,30.2107,30.2195,259170.0
2017-03-15 13:30:00,34.3,34.34,34.29,34.32,306675.0,30.2195,30.2547,30.2107,30.2371,306675.0
2017-03-15 14:00:00,34.34,34.51,34.33,34.47,813065.0,30.2547,30.4045,30.2459,30.3692,813065.0
2017-03-15 14:30:00,34.47,34.55,34.43,34.51,807785.0,30.3692,30.4397,30.334,30.4045,807785.0
2017-03-15 15:00:00,34.51,34.59,34.51,34.59,835890.0,30.4045,30.475,30.4045,30.475,835890.0
2017-03-15 15:30:00,34.59,34.62,34.51,34.55,1312500.0,30.475,30.5014,30.4045,30.4397,1312500.0
2017-03-16 09:30:00,34.6,34.64,34.56,34.62,994145.0,30.4838,30.519,30.4485,30.5014,994145.0
2017-03-16 10:00:00,34.62,34.66,34.54,34.57,495515.0,30.5014,30.5366,30.4309,30.4573,495515.0
2017-03-16 10:30:00,34.58,34.61,34.55,34.57,342870.0,30.4662,30.4926,30.4397,30.4573,342870.0
2017-03-16 11:00:00,34.58,34.58,34.48,34.49,455810.0,30.4662,30.4662,30.3781,30.3869,455810.0
2017-03-16 11:30:00,34.49,34.54,34.46,34.54,240130.0,30.3869,30.4309,30.3604,30.4309,240130.0
2017-03-16 12:00:00,34.53,34.55,34.51,34.54,989930.0,30.4221,30.4397,30.4045,30.4309,989930.0
2017-03-16 12:30:00,34.55,34.57,34.54,34.55,221210.0,30.4397,30.4573,30.4309,30.4397,221210.0
2017-03-16 13:00:00,34.55,34.56,34.51,34.52,179060.0,30.4397,30.4485,30.4045,30.4133,179060.0
2017-03-16 13:30:00,34.52,34.58,34.52,34.55,562835.0,30.4133,30.4662,30.4133,30.4397,562835.0
2017-03-16 14:00:00,34.55,34.57,34.54,34.55,496100.0,30.4397,30.4573,30.4309,30.4397,496100.0
2017-03-16 14:30:00,34.55,34.56,34.49,34.49,619850.0,30.4397,30.4485,30.3869,30.3869,619850.0
2017-03-16 15:00:00,34.49,34.52,34.46,34.5,655425.0,30.3869,30.4133,30.3604,30.3957,655425.0
2017-03-16 15:30:00,34.5,34.52,34.49,34.52,1399280.0,30.3957,30.4133,30.3869,30.4133,1399280.0
2017-03-17 09:30:00,34.6,34.6,34.49,34.54,1191340.0,30.4838,30.4838,30.3869,30.4309,1191340.0
2017-03-17 10:00:00,34.54,34.58,34.53,34.56,334655.0,30.4309,30.4662,30.4221,30.4485,334655.0
2017-03-17 10:30:00,34.56,34.56,34.49,34.51,472920.0,30.4485,30.4485,30.3869,30.4045,472920.0
2017-03-17 11:00:00,34.51,34.51,34.46,34.51,342645.0,30.4045,30.4045,30.3604,30.4045,342645.0
2017-03-17 11:30:00,34.51,34.53,34.47,34.53,226935.0,30.4045,30.4221,30.3692,30.4221,226935.0
2017-03-17 12:00:00,34.53,34.56,34.53,34.55,366485.0,30.4221,30.4485,30.4221,30.4397,366485.0
2017-03-17 12:30:00,34.55,34.59,34.55,34.58,257820.0,30.4397,30.475,30.4397,30.4662,257820.0
2017-03-17 13:00:00,34.58,34.6,34.58,34.58,243420.0,30.4662,30.4838,30.4662,30.4662,243420.0
2017-03-17 13:30:00,34.57,34.6,34.56,34.58,260365.0,30.4573,30.4838,30.4485,30.4662,260365.0
2017-03-17 14:00:00,34.58,34.63,34.58,34.61,356300.0,30.4662,30.5102,30.4662,30.4926,356300.0
2017-03-17 14:30:00,34.62,34.62,34.6,34.6,201935.0,30.5014,30.5014,30.4838,30.4838,201935.0
2017-03-17 15:00:00,34.6,34.62,34.58,34.59,322325.0,30.4838,30.5014,30.4662,30.475,322325.0
2017-03-17 15:30:00,34.58,34.64,34.55,34.55,2275065.0,30.4662,30.519,30.4397,30.4397,2275065.0
2017-03-20 09:30:00,34.55,34.57,34.36,34.39,501685.0,30.4397,30.4573,30.2723,30.2988,501685.0
2017-03-20 10:00:00,34.39,34.5,34.38,34.48,374605.0,30.2988,30.3957,30.29,30.3781,374605.0
2017-03-20 10:30:00,34.47,34.48,34.41,34.45,431760.0,30.3692,30.3781,30.3164,30.3516,431760.0
2017-03-20 11:00:00,34.46,34.46,34.4,34.41,291680.0,30.3604,30.3604,30.3076,30.3164,291680.0
2017-03-20 11:30:00,34.41,34.45,34.39,34.44,676035.0,30.3164,30.3516,30.2988,30.3428,676035.0
2017-03-20 12:00:00,34.45,34.46,34.41,34.45,255645.0,30.3516,30.3604,30.3164,30.3516,255645.0
2017-03-20 12:30:00,34.44,34.47,34.44,34.45,151980.0,30.3428,30.3692,30.3428,30.3516,151980.0
2017-03-20 13:00:00,34.45,34.45,34.43,34.44,130845.0,30.3516,30.3516,30.334,30.3428,130845.0
2017-03-20 13:30:00,34.44,34.44,34.33,34.37,183635.0,30.3428,30.3428,30.2459,30.2811,183635.0
2017-03-20 14:00:00,34.38,34.4,34.36,34.4,188825.0,30.29,30.3076,30.2723,30.3076,188825.0
2017-03-20 14:30:00,34.4,34.4,34.33,34.36,469175.0,30.3076,30.3076,30.2459,30.2723,469175.0
2017-03-20 15:00:00,34.36,34.43,34.35,34.42,236170.0,30.2723,30.334,30.2635,30.3252,236170.0
2017-03-20 15:30:00,34.42,34.44,34.39,34.4,486075.0,30.3252,30.3428,30.2988,30.3076,486075.0
2017-03-21 09:30:00,34.54,34.55,34.33,34.33,611775.0,30.4309,30.4397,30.2459,30.2459,611775.0
2017-03-21 10:00:00,34.32,34.33,34.08,34.09,1103445.0,30.2371,30.2459,30.0256,30.0345,1103445.0
2017-03-21 10:30:00,34.09,34.12,33.96,33.97,442755.0,30.0345,30.0609,29.9199,29.9287,442755.0
2017-03-21 11:00:00,33.98,33.98,33.77,33.84,732080.0,29.9375,29.9375,29.7525,29.8142,732080.0
2017-03-21 11:30:00,33.84,33.9,33.75,33.9,428140.0,29.8142,29.8671,29.7349,29.8671,428140.0
2017-03-21 12:00:00,33.91,33.95,33.83,33.86,839220.0,29.8759,29.9111,29.8054,29.8318,839220.0
2017-03-21 12:30:00,33.87,33.89,33.79,33.84,433405.0,29.8406,29.8582,29.7701,29.8142,433405.0
2017-03-21 13:00:00,33.84,33.86,33.79,33.84,373585.0,29.8142,29.8318,29.7701,29.8142,373585.0
2017-03-21 13:30:00,33.85,33.86,33.75,33.75,394490.0,29.823,29.8318,29.7349,29.7349,394490.0
2017-03-21 14:00:00,33.78,33.84,33.74,33.82,405170.0,29.7613,29.8142,29.7261,29.7966,405170.0
2017-03-21 14:30:00,33.82,33.88,33.79,33.85,346635.0,29.7966,29.8494,29.7701,29.823,346635.0
2017-03-21 15:00:00,33.86,33.88,33.83,33.86,438900.0,29.8318,29.8494,29.8054,29.8318,438900.0
2017-03-21 15:30:00,33.86,33.86,33.71,33.72,1093540.0,29.8318,29.8318,29.6997,29.7085,1093540.0
2017-03-22 09:30:00,33.69,33.79,33.57,33.64,883210.0,29.682,29.7701,29.5763,29.638,883210.0
2017-03-22 10:00:00,33.64,33.68,33.6,33.6,670270.0,29.638,29.6732,29.6027,29.6027,670270.0
2017-03-22 10:30:00,33.6,33.69,33.56,33.68,687360.0,29.6027,29.682,29.5675,29.6732,687360.0
2017-03-22 11:00:00,33.68,33.76,33.62,33.72,654720.0,29.6732,29.7437,29.6204,29.7085,654720.0
2017-03-22 11:30:00,33.73,33.74,33.68,33.72,301850.0,29.7173,29.7261,29.6732,29.7085,301850.0
2017-03-22 12:00:00,33.71,33.72,33.63,33.63,434235.0,29.6997,29.7085,29.6292,29.6292,434235.0
2017-03-22 12:30:00,33.63,33.66,33.62,33.64,542070.0,29.6292,29.6556,29.6204,29.638,542070.0
2017-03-22 13:00:00,33.64,33.68,33.59,33.67,504315.0,29.638,29.6732,29.5939,29.6644,504315.0
2017-03-22 13:30:00,33.67,33.71,33.63,33.63,381925.0,29.6644,29.6997,29.6292,29.6292,381925.0
2017-03-22 14:00:00,33.63,33.68,33.63,33.64,366465.0,29.6292,29.6732,29.6292,29.638,366465.0
2017-03-22 14:30:00,33.63,33.72,33.63,33.71,995710.0,29.6292,29.7085,29.6292,29.6997,995710.0
2017-03-22 15:00:00,33.72,33.81,33.71,33.78,262465.0,29.7085,29.7878,29.6997,29.7613,262465.0
2017-03-22 15:30:00,33.76,33.81,33.74,33.79,607305.0,29.7437,29.7878,29.7261,29.7701,607305.0
2017-03-23 09:30:00,33.79,33.87,33.69,33.87,818975.0,29.7701,29.8406,29.682,29.8406,818975.0
2017-03-23 10:00:00,33.87,33.93,33.86,33.92,732220.0,29.8406,29.8935,29.8318,29.8847,732220.0
2017-03-23 10:30:00,33.92,34.06,33.92,34.02,1327730.0,29.8847,30.008,29.8847,29.9728,1327730.0
2017-03-23 11:00:00,34.02,34.09,34.01,34.05,592515.0,29.9728,30.0345,29.964,29.9992,592515.0
2017-03-23 11:30:00,34.05,34.08,34.01,34.02,224380.0,29.9992,30.0256,29.964,29.9728,224380.0
2017-03-23 12:00:00,34.02,34.07,34.01,34.06,253760.0,29.9728,30.0168,29.964,30.008,253760.0
2017-03-23 12:30:00,34.05,34.09,34.03,34.09,239300.0,29.9992,30.0345,29.9816,30.0345,239300.0
2017-03-23 13:00:00,34.07,34.08,33.95,33.96,1174100.0,30.0168,30.0256,29.9111,29.9199,1174100.0
2017-03-23 13:30:00,33.96,34.04,33.95,34.01,585930.0,29.9199,29.9904,29.9111,29.964,585930.0
2017-03-23 14:00:00,34.01,34.02,33.99,34.01,230030.0,29.964,29.9728,29.9463,29.964,230030.0
2017-03-23 14:30:00,34.0,34.04,33.99,34.0,272020.0,29.9552,29.9904,29.9463,29.9552,272020.0
2017-03-23 15:00:00,33.99,34.0,33.89,33.89,652775.0,29.9463,29.9552,29.8582,29.8582,652775.0
2017-03-23 15:30:00,33.89,33.91,33.83,33.88,1528145.0,29.8582,29.8759,29.8054,29.8494,1528145.0
2017-03-24 09:30:00,33.88,33.95,33.87,33.92,1180765.0,29.944,30.0059,29.9352,29.9793,1180765.0
2017-03-24 10:00:00,33.93,33.97,33.9,33.94,717740.0,29.9882,30.0235,29.9617,29.997,717740.0
2017-03-24 10:30:00,33.94,33.98,33.93,33.96,507440.0,29.997,30.0324,29.9882,30.0147,507440.0
2017-03-24 11:00:00,33.97,33.98,33.88,33.88,211680.0,30.0235,30.0324,29.944,29.944,211680.0
2017-03-24 11:30:00,33.89,33.95,33.89,33.95,1020975.0,29.9528,30.0059,29.9528,30.0059,1020975.0
2017-03-24 12:00:00,33.95,33.96,33.83,33.88,986555.0,30.0059,30.0147,29.8998,29.944,986555.0
2017-03-24 12:30:00,33.89,33.91,33.85,33.88,362160.0,29.9528,29.9705,29.9175,29.944,362160.0
2017-03-24 13:00:00,33.88,33.9,33.83,33.88,304015.0,29.944,29.9617,29.8998,29.944,304015.0
2017-03-24 13:30:00,33.88,33.89,33.78,33.8,385560.0,29.944,29.9528,29.8556,29.8733,385560.0
2017-03-24 14:00:00,33.8,33.83,33.79,33.8,293185.0,29.8733,29.8998,29.8644,29.8733,293185.0
2017-03-24 14:30:00,33.8,33.81,33.7,33.71,499870.0,29.8733,29.8821,29.7849,29.7937,499870.0
2017-03-24 15:00:00,33.72,33.72,33.62,33.69,463495.0,29.8026,29.8026,29.7142,29.7761,463495.0
2017-03-24 15:30:00,33.68,33.85,33.64,33.74,3304290.0,29.7672,29.9175,29.7319,29.8203,3304290.0
2017-03-27 09:30:00,33.43,33.45,33.32,33.41,1438480.0,29.5463,29.5639,29.449,29.5286,1438480.0
2017-03-27 10:00:00,33.4,33.41,33.33,33.41,750520.0,29.5198,29.5286,29.4579,29.5286,750520.0
2017-03-27 10:30:00,33.4,33.52,33.4,33.51,1428805.0,29.5198,29.6258,29.5198,29.617,1428805.0
2017-03-27 11:00:00,33.5,33.52,33.45,33.51,552050.0,29.6081,29.6258,29.5639,29.617,552050.0
2017-03-27 11:30:00,33.5,33.57,33.48,33.51,1103185.0,29.6081,29.67,29.5905,29.617,1103185.0
2017-03-27 12:00:00,33.51,33.57,33.5,33.55,261050.0,29.617,29.67,29.6081,29.6523,261050.0
2017-03-27 12:30:00,33.55,33.62,33.54,33.61,448220.0,29.6523,29.7142,29.6435,29.7054,448220.0
2017-03-27 13:00:00,33.62,33.66,33.61,33.63,665965.0,29.7142,29.7495,29.7054,29.723,665965.0
2017-03-27 13:30:00,33.63,33.64,33.56,33.58,402015.0,29.723,29.7319,29.6612,29.6788,402015.0
2017-03-27 14:00:00,33.58,33.63,33.55,33.58,242365.0,29.6788,29.723,29.6523,29.6788,242365.0
2017-03-27 14:30:00,33.58,33.64,33.57,33.63,417835.0,29.6788,29.7319,29.67,29.723,417835.0
2017-03-27 15:00:00,33.64,33.7,33.64,33.68,399415.0,29.7319,29.7849,29.7319,29.7672,399415.0
2017-03-27 15:30:00,33.68,33.74,33.66,33.69,954905.0,29.7672,29.8203,29.7495,29.7761,954905.0
2017-03-28 09:30:00,33.6,33.71,33.58,33.58,961330.0,29.6965,29.7937,29.6788,29.6788,961330.0
2017-03-28 10:00:00,33.58,33.71,33.58,33.68,859220.0,29.6788,29.7937,29.6788,29.7672,859220.0
2017-03-28 10:30:00,33.68,33.72,33.62,33.71,389210.0,29.7672,29.8026,29.7142,29.7937,389210.0
2017-03-28 11:00:00,33.71,33.82,33.71,33.79,663785.0,29.7937,29.891,29.7937,29.8644,663785.0
2017-03-28 11:30:00,33.79,33.86,33.78,33.85,284045.0,29.8644,29.9263,29.8556,29.9175,284045.0
2017-03-28 12:00:00,33.85,33.86,33.83,33.85,229405.0,29.9175,29.9263,29.8998,29.9175,229405.0
2017-03-28 12:30:00,33.85,33.88,33.83,33.88,248200.0,29.9175,29.944,29.8998,29.944,248200.0
2017-03-28 13:00:00,33.88,33.93,33.88,33.92,343095.0,29.944,29.9882,29.944,29.9793,343095.0
2017-03-28 13:30:00,33.92,33.96,33.89,33.96,384160.0,29.9793,30.0147,29.9528,30.0147,384160.0
2017-03-28 14:00:00,33.95,34.0,33.93,33.99,355130.0,30.0059,30.05,29.9882,30.0412,355130.0
2017-03-28 14:30:00,33.99,34.01,33.95,33.98,498135.0,30.0412,30.0589,30.0059,30.0324,498135.0
2017-03-28 15:00:00,33.97,34.0,33.94,33.97,447550.0,30.0235,30.05,29.997,30.0235,447550.0
2017-03-28 15:30:00,33.97,33.99,33.95,33.95,1128320.0,30.0235,30.0412,30.0059,30.0059,1128320.0
2017-03-29 09:30:00,33.94,33.95,33.81,33.92,1057670.0,29.997,30.0059,29.8821,29.9793,1057670.0
2017-03-29 10:00:00,33.93,33.96,33.9,33.92,355700.0,29.9882,30.0147,29.9617,29.9793,355700.0
2017-03-29 10:30:00,33.93,34.06,33.93,34.03,780795.0,29.9882,30.1031,29.9882,30.0766,780795.0
2017-03-29 11:00:00,34.03,34.04,33.99,34.01,331420.0,30.0766,30.0854,30.0412,30.0589,331420.0
2017-03-29 11:30:00,34.01,34.02,33.96,34.0,244840.0,30.0589,30.0677,30.0147,30.05,244840.0
2017-03-29 12:00:00,34.0,34.04,33.99,34.02,170685.0,30.05,30.0854,30.0412,30.0677,170685.0
2017-03-29 12:30:00,34.02,34.02,33.97,33.97,259955.0,30.0677,30.0677,30.0235,30.0235,259955.0
2017-03-29 13:00:00,33.98,34.02,33.98,34.01,180860.0,30.0324,30.0677,30.0324,30.0589,180860.0
2017-03-29 13:30:00,34.02,34.06,34.01,34.05,465225.0,30.0677,30.1031,30.0589,30.0942,465225.0
2017-03-29 14:00:00,34.05,34.08,34.03,34.08,298135.0,30.0942,30.1208,30.0766,30.1208,298135.0
2017-03-29 14:30:00,34.07,34.08,34.05,34.07,317060.0,30.1119,30.1208,30.0942,30.1119,317060.0
2017-03-29 15:00:00,34.07,34.08,34.03,34.07,266650.0,30.1119,30.1208,30.0766,30.1119,266650.0
2017-03-29 15:30:00,34.07,34.07,34.03,34.07,706865.0,30.1119,30.1119,30.0766,30.1119,706865.0
2017-03-30 09:30:00,34.05,34.16,34.03,34.14,800590.0,30.0942,30.1915,30.0766,30.1738,800590.0
2017-03-30 10:00:00,34.14,34.17,34.1,34.12,298950.0,30.1738,30.2003,30.1384,30.1561,298950.0
2017-03-30 10:30:00,34.13,34.24,34.13,34.23,246760.0,30.1649,30.2622,30.1649,30.2533,246760.0
2017-03-30 11:00:00,34.23,34.24,34.19,34.22,318160.0,30.2533,30.2622,30.218,30.2445,318160.0
2017-03-30 11:30:00,34.21,34.23,34.17,34.18,305965.0,30.2357,30.2533,30.2003,30.2091,305965.0
2017-03-30 12:00:00,34.18,34.19,34.15,34.19,210765.0,30.2091,30.218,30.1826,30.218,210765.0
2017-03-30 12:30:00,34.19,34.19,34.13,34.16,289070.0,30.218,30.218,30.1649,30.1915,289070.0
2017-03-30 13:00:00,34.16,34.22,34.16,34.19,777815.0,30.1915,30.2445,30.1915,30.218,777815.0
2017-03-30 13:30:00,34.19,34.23,34.19,34.22,240925.0,30.218,30.2533,30.218,30.2445,240925.0
2017-03-30 14:00:00,34.22,34.24,34.2,34.23,264880.0,30.2445,30.2622,30.2268,30.2533,264880.0
2017-03-30 14:30:00,34.24,34.25,34.2,34.22,665680.0,30.2622,30.271,30.2268,30.2445,665680.0
2017-03-30 15:00:00,34.22,34.24,34.21,34.24,629410.0,30.2445,30.2622,30.2357,30.2622,629410.0
2017-03-30 15:30:00,34.24,34.26,34.23,34.24,3810655.0,30.2622,30.2798,30.2533,30.2622,3810655.0
2017-03-31 09:30:00,34.26,34.27,34.18,34.19,1353195.0,30.2798,30.2887,30.2091,30.218,1353195.0
2017-03-31 10:00:00,34.19,34.26,34.19,34.21,368535.0,30.218,30.2798,30.218,30.2357,368535.0
2017-03-31 10:30:00,34.22,34.3,34.21,34.26,656165.0,30.2445,30.3152,30.2357,30.2798,656165.0
2017-03-31 11:00:00,34.26,34.31,34.25,34.3,431515.0,30.2798,30.324,30.271,30.3152,431515.0
2017-03-31 11:30:00,34.31,34.35,34.3,34.31,654205.0,30.324,30.3594,30.3152,30.324,654205.0
2017-03-31 12:00:00,34.31,34.37,34.31,34.37,534255.0,30.324,30.3771,30.324,30.3771,534255.0
2017-03-31 12:30:00,34.37,34.37,34.34,34.35,319225.0,30.3771,30.3771,30.3505,30.3594,319225.0
2017-03-31 13:00:00,34.35,34.38,34.34,34.38,460325.0,30.3594,30.3859,30.3505,30.3859,460325.0
2017-03-31 13:30:00,34.39,34.39,34.32,34.33,699260.0,30.3947,30.3947,30.3329,30.3417,699260.0
2017-03-31 14:00:00,34.33,34.33,34.27,34.31,476900.0,30.3417,30.3417,30.2887,30.324,476900.0
2017-03-31 14:30:00,34.31,34.33,34.3,34.3,467320.0,30.324,30.3417,30.3152,30.3152,467320.0
2017-03-31 15:00:00,34.29,34.35,34.29,34.33,665065.0,30.3064,30.3594,30.3064,30.3417,665065.0
2017-03-31 15:30:00,34.33,34.38,34.24,34.25,1915645.0,30.3417,30.3859,30.2622,30.271,1915645.0
2017-04-03 09:30:00,34.31,34.36,34.22,34.22,1684710.0,30.324,30.3682,30.2445,30.2445,1684710.0
2017-04-03 10:00:00,34.22,34.24,34.12,34.21,1372640.0,30.2445,30.2622,30.1561,30.2357,1372640.0
2017-04-03 10:30:00,34.21,34.23,34.01,34.01,1227610.0,30.2357,30.2533,30.0589,30.0589,1227610.0
2017-04-03 11:00:00,34.01,34.04,33.92,33.99,1199410.0,30.0589,30.0854,29.9793,30.0412,1199410.0
2017-04-03 11:30:00,33.98,33.99,33.9,33.95,905770.0,30.0324,30.0412,29.9617,30.0059,905770.0
2017-04-03 12:00:00,33.95,34.03,33.9,34.03,726840.0,30.0059,30.0766,29.9617,30.0766,726840.0
2017-04-03 12:30:00,34.02,34.05,34.01,34.03,368405.0,30.0677,30.0942,30.0589,30.0766,368405.0
2017-04-03 13:00:00,34.04,34.08,34.03,34.04,186455.0,30.0854,30.1208,30.0766,30.0854,186455.0
2017-04-03 13:30:00,34.04,34.04,33.97,34.01,393965.0,30.0854,30.0854,30.0235,30.0589,393965.0
2017-04-03 14:00:00,34.01,34.03,33.97,34.02,750815.0,30.0589,30.0766,30.0235,30.0677,750815.0
2017-04-03 14:30:00,34.02,34.09,34.01,34.04,924150.0,30.0677,30.1296,30.0589,30.0854,924150.0
2017-04-03 15:00:00,34.04,34.07,34.0,34.05,1556295.0,30.0854,30.1119,30.05,30.0942,1556295.0
2017-04-03 15:30:00,34.04,34.07,34.02,34.06,938185.0,30.0854,30.1119,30.0677,30.1031,938185.0
2017-04-04 09:30:00,34.01,34.1,34.0,34.09,1511090.0,30.0589,30.1384,30.05,30.1296,1511090.0
2017-04-04 10:00:00,34.09,34.1,33.98,33.99,904060.0,30.1296,30.1384,30.0324,30.0412,904060.0
2017-04-04 10:30:00,33.99,34.05,33.97,33.98,843540.0,30.0412,30.0942,30.0235,30.0324,843540.0
2017-04-04 11:00:00,33.98,34.09,33.98,34.05,344525.0,30.0324,30.1296,30.0324,30.0942,344525.0
2017-04-04 11:30:00,34.05,34.08,34.03,34.04,413460.0,30.0942,30.1208,30.0766,30.0854,413460.0
2017-04-04 12:00:00,34.04,34.04,33.99,34.01,820820.0,30.0854,30.0854,30.0412,30.0589,820820.0
2017-04-04 12:30:00,34.02,34.02,33.95,33.96,631480.0,30.0677,30.0677,30.0059,30.0147,631480.0
2017-04-04 13:00:00,33.96,34.0,33.94,33.97,214075.0,30.0147,30.05,29.997,30.0235,214075.0
2017-04-04 13:30:00,33.98,34.03,33.98,34.02,276800.0,30.0324,30.0766,30.0324,30.0677,276800.0
2017-04-04 14:00:00,34.02,34.07,34.02,34.06,601945.0,30.0677,30.1119,30.0677,30.1031,601945.0
2017-04-04 14:30:00,34.06,34.06,33.99,34.0,709410.0,30.1031,30.1031,30.0412,30.05,709410.0
2017-04-04 15:00:00,34.0,34.02,33.93,33.94,1010310.0,30.05,30.0677,29.9882,29.997,1010310.0
2017-04-04 15:30:00,33.95,34.02,33.95,34.02,1607210.0,30.0059,30.0677,30.0059,30.0677,1607210.0
2017-04-05 09:30:00,34.2,34.28,34.16,34.26,895325.0,30.2268,30.2975,30.1915,30.2798,895325.0
2017-04-05 10:00:00,34.25,34.31,34.23,34.27,522815.0,30.271,30.324,30.2533,30.2887,522815.0
2017-04-05 10:30:00,34.26,34.27,34.17,34.2,800840.0,30.2798,30.2887,30.2003,30.2268,800840.0
2017-04-05 11:00:00,34.21,34.21,34.0,34.0,737680.0,30.2357,30.2357,30.05,30.05,737680.0
2017-04-05 11:30:00,34.0,34.14,33.98,34.08,377340.0,30.05,30.1738,30.0324,30.1208,377340.0
2017-04-05 12:00:00,34.09,34.17,34.08,34.16,185690.0,30.1296,30.2003,30.1208,30.1915,185690.0
2017-04-05 12:30:00,34.15,34.21,34.15,34.19,133015.0,30.1826,30.2357,30.1826,30.218,133015.0
2017-04-05 13:00:00,34.19,34.22,34.16,34.17,178130.0,30.218,30.2445,30.1915,30.2003,178130.0
2017-04-05 13:30:00,34.17,34.2,34.14,34.17,271695.0,30.2003,30.2268,30.1738,30.2003,271695.0
2017-04-05 14:00:00,34.16,34.18,34.11,34.14,376950.0,30.1915,30.2091,30.1473,30.1738,376950.0
2017-04-05 14:30:00,34.14,34.14,33.93,33.96,885500.0,30.1738,30.1738,29.9882,30.0147,885500.0
2017-04-05 15:00:00,33.96,34.0,33.78,33.81,982425.0,30.0147,30.05,29.8556,29.8821,982425.0
2017-04-05 15:30:00,33.81,33.84,33.72,33.75,914470.0,29.8821,29.9086,29.8026,29.8291,914470.0
2017-04-06 09:30:00,33.8,33.83,33.68,33.78,1170410.0,29.8733,29.8998,29.7672,29.8556,1170410.0
2017-04-06 10:00:00,33.79,33.84,33.76,33.81,561015.0,29.8644,29.9086,29.8379,29.8821,561015.0
2017-04-06 10:30:00,33.84,33.88,33.79,33.83,551410.0,29.9086,29.944,29.8644,29.8998,551410.0
2017-04-06 11:00:00,33.84,34.0,33.84,34.0,443440.0,29.9086,30.05,29.9086,30.05,443440.0
2017-04-06 11:30:00,34.0,34.01,33.96,33.99,295685.0,30.05,30.0589,30.0147,30.0412,295685.0
2017-04-06 12:00:00,34.0,34.02,33.97,33.98,457810.0,30.05,30.0677,30.0235,30.0324,457810.0
2017-04-06 12:30:00,33.99,34.0,33.91,33.96,430805.0,30.0412,30.05,29.9705,30.0147,430805.0
2017-04-06 13:00:00,33.96,34.09,33.96,34.08,364725.0,30.0147,30.1296,30.0147,30.1208,364725.0
2017-04-06 13:30:00,34.08,34.09,34.04,34.05,291465.0,30.1208,30.1296,30.0854,30.0942,291465.0
2017-04-06 14:00:00,34.06,34.06,33.99,33.99,267390.0,30.1031,30.1031,30.0412,30.0412,267390.0
2017-04-06 14:30:00,34.0,34.05,33.92,33.94,353425.0,30.05,30.0942,29.9793,29.997,353425.0
2017-04-06 15:00:00,33.94,34.01,33.92,33.98,445085.0,29.997,30.0589,29.9793,30.0324,445085.0
2017-04-06 15:30:00,33.97,34.04,33.92,34.04,643825.0,30.0235,30.0854,29.9793,30.0854,643825.0
2017-04-07 09:30:00,33.95,34.06,33.88,33.89,961855.0,30.0059,30.1031,29.944,29.9528,961855.0
2017-04-07 10:00:00,33.88,34.07,33.88,34.04,562520.0,29.944,30.1119,29.944,30.0854,562520.0
2017-04-07 10:30:00,34.05,34.11,33.98,34.0,474410.0,30.0942,30.1473,30.0324,30.05,474410.0
2017-04-07 11:00:00,34.0,34.02,33.95,33.99,328030.0,30.05,30.0677,30.0059,30.0412,328030.0
2017-04-07 11:30:00,33.99,34.01,33.96,34.01,210800.0,30.0412,30.0589,30.0147,30.0589,210800.0
2017-04-07 12:00:00,34.01,34.07,34.01,34.05,257760.0,30.0589,30.1119,30.0589,30.0942,257760.0
2017-04-07 12:30:00,34.05,34.09,34.03,34.08,1125960.0,30.0942,30.1296,30.0766,30.1208,1125960.0
2017-04-07 13:00:00,34.07,34.09,34.05,34.09,179630.0,30.1119,30.1296,30.0942,30.1296,179630.0
2017-04-07 13:30:00,34.09,34.13,34.05,34.06,317760.0,30.1296,30.1649,30.0942,30.1031,317760.0
2017-04-07 14:00:00,34.07,34.09,34.05,34.05,273280.0,30.1119,30.1296,30.0942,30.0942,273280.0
2017-04-07 14:30:00,34.04,34.05,33.98,33.98,383170.0,30.0854,30.0942,30.0324,30.0324,383170.0
2017-04-07 15:00:00,33.98,34.05,33.98,34.01,404565.0,30.0324,30.0942,30.0324,30.0589,404565.0
2017-04-07 15:30:00,34.01,34.04,33.99,34.0,540315.0,30.0589,30.0854,30.0412,30.05,540315.0
2017-04-10 09:30:00,34.01,34.19,34.0,34.19,622185.0,30.0589,30.218,30.05,30.218,622185.0
2017-04-10 10:00:00,34.19,34.26,34.19,34.2,453300.0,30.218,30.2798,30.218,30.2268,453300.0
2017-04-10 10:30:00,34.22,34.26,34.12,34.12,326705.0,30.2445,30.2798,30.1561,30.1561,326705.0
2017-04-10 11:00:00,34.12,34.18,34.11,34.15,216705.0,30.1561,30.2091,30.1473,30.1826,216705.0
2017-04-10 11:30:00,34.15,34.15,33.97,34.04,741715.0,30.1826,30.1826,30.0235,30.0854,741715.0
2017-04-10 12:00:00,34.03,34.05,33.93,33.97,623325.0,30.0766,30.0942,29.9882,30.0235,623325.0
2017-04-10 12:30:00,33.96,34.1,33.95,34.09,318775.0,30.0147,30.1384,30.0059,30.1296,318775.0
2017-04-10 13:00:00,34.09,34.11,34.07,34.09,150190.0,30.1296,30.1473,30.1119,30.1296,150190.0
2017-04-10 13:30:00,34.1,34.17,34.1,34.14,633220.0,30.1384,30.2003,30.1384,30.1738,633220.0
2017-04-10 14:00:00,34.14,34.14,34.07,34.07,345840.0,30.1738,30.1738,30.1119,30.1119,345840.0
2017-04-10 14:30:00,34.07,34.16,34.06,34.15,413405.0,30.1119,30.1915,30.1031,30.1826,413405.0
2017-04-10 15:00:00,34.14,34.18,34.08,34.09,551700.0,30.1738,30.2091,30.1208,30.1296,551700.0
2017-04-10 15:30:00,34.09,34.11,34.06,34.08,595125.0,30.1296,30.1473,30.1031,30.1208,595125.0
2017-04-11 09:30:00,34.01,34.05,33.92,34.04,1260930.0,30.0589,30.0942,29.9793,30.0854,1260930.0
2017-04-11 10:00:00,34.05,34.12,33.99,34.03,645825.0,30.0942,30.1561,30.0412,30.0766,645825.0
2017-04-11 10:30:00,34.03,34.03,33.88,33.92,860915.0,30.0766,30.0766,29.944,29.9793,860915.0
2017-04-11 11:00:00,33.91,33.97,33.89,33.93,555305.0,29.9705,30.0235,29.9528,29.9882,555305.0
2017-04-11 11:30:00,33.94,34.06,33.93,34.03,392415.0,29.997,30.1031,29.9882,30.0766,392415.0
2017-04-11 12:00:00,34.03,34.13,34.0,34.12,363085.0,30.0766,30.1649,30.05,30.1561,363085.0
2017-04-11 12:30:00,34.12,34.13,34.07,34.11,609240.0,30.1561,30.1649,30.1119,30.1473,609240.0
2017-04-11 13:00:00,34.12,34.18,34.12,34.13,482210.0,30.1561,30.2091,30.1561,30.1649,482210.0
2017-04-11 13:30:00,34.14,34.16,34.12,34.14,371140.0,30.1738,30.1915,30.1561,30.1738,371140.0
2017-04-11 14:00:00,34.15,34.19,34.13,34.18,393100.0,30.1826,30.218,30.1649,30.2091,393100.0
2017-04-11 14:30:00,34.18,34.26,34.17,34.22,427465.0,30.2091,30.2798,30.2003,30.2445,427465.0
2017-04-11 15:00:00,34.22,34.23,34.15,34.18,934690.0,30.2445,30.2533,30.1826,30.2091,934690.0
2017-04-11 15:30:00,34.18,34.28,34.18,34.28,1756945.0,30.2091,30.2975,30.2091,30.2975,1756945.0
2017-04-12 09:30:00,34.26,34.26,34.14,34.18,571840.0,30.2798,30.2798,30.1738,30.2091,571840.0
2017-04-12 10:00:00,34.18,34.21,34.11,34.11,326670.0,30.2091,30.2357,30.1473,30.1473,326670.0
2017-04-12 10:30:00,34.13,34.16,33.94,33.96,931560.0,30.1649,30.1915,29.997,30.0147,931560.0
2017-04-12 11:00:00,33.96,34.0,33.94,33.95,342900.0,30.0147,30.05,29.997,30.0059,342900.0
2017-04-12 11:30:00,33.94,33.95,33.85,33.89,538550.0,29.997,30.0059,29.9175,29.9528,538550.0
2017-04-12 12:00:00,33.89,33.95,33.88,33.9,289470.0,29.9528,30.0059,29.944,29.9617,289470.0
2017-04-12 12:30:00,33.89,33.92,33.86,33.88,285580.0,29.9528,29.9793,29.9263,29.944,285580.0
2017-04-12 13:00:00,33.88,33.96,33.88,33.91,632940.0,29.944,30.0147,29.944,29.9705,632940.0
2017-04-12 13:30:00,33.91,34.02,33.89,34.02,406835.0,29.9705,30.0677,29.9528,30.0677,406835.0
2017-04-12 14:00:00,34.02,34.02,33.95,33.96,340175.0,30.0677,30.0677,30.0059,30.0147,340175.0
2017-04-12 14:30:00,33.95,33.98,33.88,33.91,443920.0,30.0059,30.0324,29.944,29.9705,443920.0
2017-04-12 15:00:00,33.92,33.93,33.84,33.88,660870.0,29.9793,29.9882,29.9086,29.944,660870.0
2017-04-12 15:30:00,33.88,33.91,33.84,33.87,1055405.0,29.944,29.9705,29.9086,29.9352,1055405.0
2017-04-13 09:30:00,33.83,33.88,33.73,33.83,806095.0,29.8998,29.944,29.8114,29.8998,806095.0
2017-04-13 10:00:00,33.84,33.89,33.76,33.77,325290.0,29.9086,29.9528,29.8379,29.8468,325290.0
2017-04-13 10:30:00,33.76,33.86,33.76,33.83,284025.0,29.8379,29.9263,29.8379,29.8998,284025.0
2017-04-13 11:00:00,33.84,33.87,33.78,33.8,184735.0,29.9086,29.9352,29.8556,29.8733,184735.0
2017-04-13 11:30:00,33.79,33.82,33.76,33.79,400040.0,29.8644,29.891,29.8379,29.8644,400040.0
2017-04-13 12:00:00,33.79,33.79,33.67,33.69,609860.0,29.8644,29.8644,29.7584,29.7761,609860.0
2017-04-13 12:30:00,33.69,33.72,33.62,33.65,334395.0,29.7761,29.8026,29.7142,29.7407,334395.0
2017-04-13 13:00:00,33.64,33.64,33.57,33.62,254270.0,29.7319,29.7319,29.67,29.7142,254270.0
2017-04-13 13:30:00,33.62,33.64,33.52,33.56,577775.0,29.7142,29.7319,29.6258,29.6612,577775.0
2017-04-13 14:00:00,33.56,33.66,33.56,33.65,547270.0,29.6612,29.7495,29.6612,29.7407,547270.0
2017-04-13 14:30:00,33.65,33.67,33.62,33.66,981735.0,29.7407,29.7584,29.7142,29.7495,981735.0
2017-04-13 15:00:00,33.65,33.66,33.56,33.57,424255.0,29.7407,29.7495,29.6612,29.67,424255.0
2017-04-13 15:30:00,33.57,33.58,33.49,33.49,1790345.0,29.67,29.6788,29.5993,29.5993,1790345.0
2017-04-17 09:30:00,33.57,33.61,33.49,33.59,747545.0,29.67,29.7054,29.5993,29.6877,747545.0
2017-04-17 10:00:00,33.6,33.66,33.58,33.61,482985.0,29.6965,29.7495,29.6788,29.7054,482985.0
2017-04-17 10:30:00,33.61,33.68,33.58,33.68,418755.0,29.7054,29.7672,29.6788,29.7672,418755.0
2017-04-17 11:00:00,33.68,33.74,33.68,33.74,681300.0,29.7672,29.8203,29.7672,29.8203,681300.0
2017-04-17 11:30:00,33.74,33.76,33.67,33.68,287445.0,29.8203,29.8379,29.7584,29.7672,287445.0
2017-04-17 12:00:00,33.67,33.74,33.67,33.71,238210.0,29.7584,29.8203,29.7584,29.7937,238210.0
2017-04-17 12:30:00,33.71,33.72,33.68,33.69,190650.0,29.7937,29.8026,29.7672,29.7761,190650.0
2017-04-17 13:00:00,33.69,33.71,33.68,33.7,265825.0,29.7761,29.7937,29.7672,29.7849,265825.0
2017-04-17 13:30:00,33.71,33.72,33.69,33.69,203520.0,29.7937,29.8026,29.7761,29.7761,203520.0
2017-04-17 14:00:00,33.69,33.71,33.68,33.68,493190.0,29.7761,29.7937,29.7672,29.7672,493190.0
2017-04-17 14:30:00,33.69,33.74,33.69,33.7,313645.0,29.7761,29.8203,29.7761,29.7849,313645.0
2017-04-17 15:00:00,33.7,33.84,33.69,33.83,674600.0,29.7849,29.9086,29.7761,29.8998,674600.0
2017-04-17 15:30:00,33.83,33.9,33.8,33.89,1168855.0,29.8998,29.9617,29.8733,29.9528,1168855.0
2017-04-18 09:30:00,33.78,33.9,33.73,33.9,628245.0,29.8556,29.9617,29.8114,29.9617,628245.0
2017-04-18 10:00:00,33.91,33.91,33.77,33.82,457115.0,29.9705,29.9705,29.8468,29.891,457115.0
2017-04-18 10:30:00,33.8,33.88,33.8,33.84,315845.0,29.8733,29.944,29.8733,29.9086,315845.0
2017-04-18 11:00:00,33.84,33.88,33.8,33.86,295070.0,29.9086,29.944,29.8733,29.9263,295070.0
2017-04-18 11:30:00,33.85,33.85,33.72,33.72,514100.0,29.9175,29.9175,29.8026,29.8026,514100.0
2017-04-18 12:00:00,33.71,33.74,33.67,33.73,371285.0,29.7937,29.8203,29.7584,29.8114,371285.0
2017-04-18 12:30:00,33.72,33.76,33.7,33.73,221380.0,29.8026,29.8379,29.7849,29.8114,221380.0
2017-04-18 13:00:00,33.73,33.81,33.72,33.8,295525.0,29.8114,29.8821,29.8026,29.8733,295525.0
2017-04-18 13:30:00,33.81,33.84,33.79,33.83,403085.0,29.8821,29.9086,29.8644,29.8998,403085.0
2017-04-18 14:00:00,33.83,33.89,33.83,33.88,376290.0,29.8998,29.9528,29.8998,29.944,376290.0
2017-04-18 14:30:00,33.88,33.9,33.82,33.84,555685.0,29.944,29.9617,29.891,29.9086,555685.0
2017-04-18 15:00:00,33.85,33.9,33.81,33.88,335530.0,29.9175,29.9617,29.8821,29.944,335530.0
2017-04-18 15:30:00,33.88,33.93,33.88,33.89,962785.0,29.944,29.9882,29.944,29.9528,962785.0
2017-04-19 09:30:00,34.0,34.14,34.0,34.14,720200.0,30.05,30.1738,30.05,30.1738,720200.0
2017-04-19 10:00:00,34.14,34.15,34.06,34.1,195360.0,30.1738,30.1826,30.1031,30.1384,195360.0
2017-04-19 10:30:00,34.1,34.13,34.05,34.08,731900.0,30.1384,30.1649,30.0942,30.1208,731900.0
2017-04-19 11:00:00,34.08,34.16,34.07,34.15,257260.0,30.1208,30.1915,30.1119,30.1826,257260.0
2017-04-19 11:30:00,34.15,34.17,34.09,34.1,321520.0,30.1826,30.2003,30.1296,30.1384,321520.0
2017-04-19 12:00:00,34.1,34.11,34.03,34.07,444745.0,30.1384,30.1473,30.0766,30.1119,444745.0
2017-04-19 12:30:00,34.06,34.08,34.04,34.07,166710.0,30.1031,30.1208,30.0854,30.1119,166710.0
2017-04-19 13:00:00,34.06,34.07,33.99,34.04,355265.0,30.1031,30.1119,30.0412,30.0854,355265.0
2017-04-19 13:30:00,34.03,34.07,34.02,34.04,520390.0,30.0766,30.1119,30.0677,30.0854,520390.0
2017-04-19 14:00:00,34.05,34.06,33.98,34.03,319815.0,30.0942,30.1031,30.0324,30.0766,319815.0
2017-04-19 14:30:00,34.03,34.05,33.95,33.97,331430.0,30.0766,30.0942,30.0059,30.0235,331430.0
2017-04-19 15:00:00,33.97,34.02,33.94,33.95,416760.0,30.0235,30.0677,29.997,30.0059,416760.0
2017-04-19 15:30:00,33.94,33.98,33.91,33.96,1110805.0,29.997,30.0324,29.9705,30.0147,1110805.0
2017-04-20 09:30:00,34.07,34.16,34.01,34.03,770500.0,30.1119,30.1915,30.0589,30.0766,770500.0
2017-04-20 10:00:00,34.04,34.11,34.03,34.04,582485.0,30.0854,30.1473,30.0766,30.0854,582485.0
2017-04-20 10:30:00,34.05,34.13,34.01,34.12,365095.0,30.0942,30.1649,30.0589,30.1561,365095.0
2017-04-20 11:00:00,34.13,34.18,34.09,34.18,384260.0,30.1649,30.2091,30.1296,30.2091,384260.0
2017-04-20 11:30:00,34.18,34.25,34.18,34.24,368285.0,30.2091,30.271,30.2091,30.2622,368285.0
2017-04-20 12:00:00,34.24,34.29,34.24,34.25,450995.0,30.2622,30.3064,30.2622,30.271,450995.0
2017-04-20 12:30:00,34.25,34.31,34.25,34.27,199320.0,30.271,30.324,30.271,30.2887,199320.0
2017-04-20 13:00:00,34.28,34.28,34.22,34.26,461410.0,30.2975,30.2975,30.2445,30.2798,461410.0
2017-04-20 13:30:00,34.26,34.32,34.26,34.31,227515.0,30.2798,30.3329,30.2798,30.324,227515.0
2017-04-20 14:00:00,34.32,34.32,34.27,34.3,234495.0,30.3329,30.3329,30.2887,30.3152,234495.0
2017-04-20 14:30:00,34.3,34.32,34.29,34.3,253185.0,30.3152,30.3329,30.3064,30.3152,253185.0
2017-04-20 15:00:00,34.29,34.32,34.26,34.29,347840.0,30.3064,30.3329,30.2798,30.3064,347840.0
2017-04-20 15:30:00,34.29,34.34,34.29,34.3,1018700.0,30.3064,30.3505,30.3064,30.3152,1018700.0
2017-04-21 09:30:00,34.26,34.27,34.19,34.21,520820.0,30.2798,30.2887,30.218,30.2357,520820.0
2017-04-21 10:00:00,34.21,34.28,34.19,34.25,429185.0,30.2357,30.2975,30.218,30.271,429185.0
2017-04-21 10:30:00,34.25,34.25,34.17,34.2,365645.0,30.271,30.271,30.2003,30.2268,365645.0
2017-04-21 11:00:00,34.2,34.21,34.13,34.2,431245.0,30.2268,30.2357,30.1649,30.2268,431245.0
2017-04-21 11:30:00,34.2,34.24,34.18,34.23,302720.0,30.2268,30.2622,30.2091,30.2533,302720.0
2017-04-21 12:00:00,34.22,34.23,34.18,34.18,693690.0,30.2445,30.2533,30.2091,30.2091,693690.0
2017-04-21 12:30:00,34.18,34.24,34.18,34.23,380780.0,30.2091,30.2622,30.2091,30.2533,380780.0
2017-04-21 13:00:00,34.23,34.24,34.16,34.19,760085.0,30.2533,30.2622,30.1915,30.218,760085.0
2017-04-21 13:30:00,34.19,34.27,34.16,34.26,408695.0,30.218,30.2887,30.1915,30.2798,408695.0
2017-04-21 14:00:00,34.26,34.31,34.24,34.3,316230.0,30.2798,30.324,30.2622,30.3152,316230.0
2017-04-21 14:30:00,34.3,34.3,34.24,34.26,386835.0,30.3152,30.3152,30.2622,30.2798,386835.0
2017-04-21 15:00:00,34.26,34.27,34.22,34.26,315820.0,30.2798,30.2887,30.2445,30.2798,315820.0
2017-04-21 15:30:00,34.26,34.28,34.22,34.22,1036030.0,30.2798,30.2975,30.2445,30.2445,1036030.0
2017-04-24 09:30:00,34.66,34.7,34.54,34.57,786500.0,30.6334,30.6687,30.5273,30.5538,786500.0
2017-04-24 10:00:00,34.57,34.65,34.55,34.57,483620.0,30.5538,30.6245,30.5362,30.5538,483620.0
2017-04-24 10:30:00,34.57,34.6,34.52,34.59,332590.0,30.5538,30.5803,30.5096,30.5715,332590.0
2017-04-24 11:00:00,34.59,34.6,34.54,34.58,345345.0,30.5715,30.5803,30.5273,30.5627,345345.0
2017-04-24 11:30:00,34.57,34.59,34.55,34.55,187755.0,30.5538,30.5715,30.5362,30.5362,187755.0
2017-04-24 12:00:00,34.56,34.6,34.56,34.59,146010.0,30.545,30.5803,30.545,30.5715,146010.0
2017-04-24 12:30:00,34.59,34.62,34.58,34.61,86670.0,30.5715,30.598,30.5627,30.5892,86670.0
2017-04-24 13:00:00,34.61,34.64,34.61,34.63,266400.0,30.5892,30.6157,30.5892,30.6069,266400.0
2017-04-24 13:30:00,34.64,34.64,34.6,34.61,213800.0,30.6157,30.6157,30.5803,30.5892,213800.0
2017-04-24 14:00:00,34.61,34.65,34.6,34.63,470665.0,30.5892,30.6245,30.5803,30.6069,470665.0
2017-04-24 14:30:00,34.65,34.65,34.62,34.62,117580.0,30.6245,30.6245,30.598,30.598,117580.0
2017-04-24 15:00:00,34.63,34.69,34.63,34.66,418420.0,30.6069,30.6599,30.6069,30.6334,418420.0
2017-04-24 15:30:00,34.66,34.67,34.62,34.63,976140.0,30.6334,30.6422,30.598,30.6069,976140.0
2017-04-25 09:30:00,34.84,34.9,34.8,34.9,1852430.0,30.7925,30.8455,30.7571,30.8455,1852430.0
2017-04-25 10:00:00,34.89,34.97,34.88,34.89,855445.0,30.8367,30.9074,30.8278,30.8367,855445.0
2017-04-25 10:30:00,34.89,34.9,34.83,34.83,433740.0,30.8367,30.8455,30.7836,30.7836,433740.0
2017-04-25 11:00:00,34.82,34.9,34.82,34.86,975780.0,30.7748,30.8455,30.7748,30.8101,975780.0
2017-04-25 11:30:00,34.85,34.86,34.83,34.86,352045.0,30.8013,30.8101,30.7836,30.8101,352045.0
2017-04-25 12:00:00,34.86,34.87,34.84,34.85,226470.0,30.8101,30.819,30.7925,30.8013,226470.0
2017-04-25 12:30:00,34.86,34.86,34.8,34.83,915030.0,30.8101,30.8101,30.7571,30.7836,915030.0
2017-04-25 13:00:00,34.83,34.88,34.83,34.85,224420.0,30.7836,30.8278,30.7836,30.8013,224420.0
2017-04-25 13:30:00,34.85,34.88,34.85,34.88,311590.0,30.8013,30.8278,30.8013,30.8278,311590.0
2017-04-25 14:00:00,34.88,34.91,34.87,34.88,389420.0,30.8278,30.8543,30.819,30.8278,389420.0
2017-04-25 14:30:00,34.88,34.9,34.87,34.88,755430.0,30.8278,30.8455,30.819,30.8278,755430.0
2017-04-25 15:00:00,34.88,34.91,34.87,34.89,669005.0,30.8278,30.8543,30.819,30.8367,669005.0
2017-04-25 15:30:00,34.88,34.89,34.83,34.84,743845.0,30.8278,30.8367,30.7836,30.7925,743845.0
2017-04-26 09:30:00,34.8,34.82,34.76,34.79,512145.0,30.7571,30.7748,30.7218,30.7483,512145.0
2017-04-26 10:00:00,34.79,34.84,34.77,34.84,356375.0,30.7483,30.7925,30.7306,30.7925,356375.0
2017-04-26 10:30:00,34.85,34.91,34.83,34.9,1048740.0,30.8013,30.8543,30.7836,30.8455,1048740.0
2017-04-26 11:00:00,34.9,35.01,34.87,35.0,392665.0,30.8455,30.9427,30.819,30.9339,392665.0
2017-04-26 11:30:00,35.0,35.0,34.87,34.9,499215.0,30.9339,30.9339,30.819,30.8455,499215.0
2017-04-26 12:00:00,34.91,34.94,34.9,34.92,255805.0,30.8543,30.8808,30.8455,30.8632,255805.0
2017-04-26 12:30:00,34.92,34.99,34.91,34.98,399915.0,30.8632,30.925,30.8543,30.9162,399915.0
2017-04-26 13:00:00,34.98,35.01,34.97,34.97,293635.0,30.9162,30.9427,30.9074,30.9074,293635.0
2017-04-26 13:30:00,34.97,35.0,34.9,34.92,470620.0,30.9074,30.9339,30.8455,30.8632,470620.0
2017-04-26 14:00:00,34.92,34.96,34.89,34.93,515380.0,30.8632,30.8985,30.8367,30.872,515380.0
2017-04-26 14:30:00,34.93,34.99,34.93,34.95,495875.0,30.872,30.925,30.872,30.8897,495875.0
2017-04-26 15:00:00,34.96,35.01,34.95,34.98,342240.0,30.8985,30.9427,30.8897,30.9162,342240.0
2017-04-26 15:30:00,34.98,34.99,34.84,34.84,2079550.0,30.9162,30.925,30.7925,30.7925,2079550.0
2017-04-27 09:30:00,34.92,34.98,34.82,34.92,419400.0,30.8632,30.9162,30.7748,30.8632,419400.0
2017-04-27 10:00:00,34.92,34.96,34.88,34.88,396415.0,30.8632,30.8985,30.8278,30.8278,396415.0
2017-04-27 10:30:00,34.89,34.91,34.8,34.82,271140.0,30.8367,30.8543,30.7571,30.7748,271140.0
2017-04-27 11:00:00,34.82,34.85,34.81,34.81,223000.0,30.7748,30.8013,30.7659,30.7659,223000.0
2017-04-27 11:30:00,34.81,34.82,34.76,34.77,159405.0,30.7659,30.7748,30.7218,30.7306,159405.0
2017-04-27 12:00:00,34.78,34.84,34.78,34.81,192960.0,30.7394,30.7925,30.7394,30.7659,192960.0
2017-04-27 12:30:00,34.81,34.93,34.81,34.93,191660.0,30.7659,30.872,30.7659,30.872,191660.0
2017-04-27 13:00:00,34.93,34.93,34.9,34.91,137000.0,30.872,30.872,30.8455,30.8543,137000.0
2017-04-27 13:30:00,34.91,34.92,34.89,34.9,80920.0,30.8543,30.8632,30.8367,30.8455,80920.0
2017-04-27 14:00:00,34.9,34.91,34.88,34.89,188785.0,30.8455,30.8543,30.8278,30.8367,188785.0
2017-04-27 14:30:00,34.9,34.94,34.9,34.92,234175.0,30.8455,30.8808,30.8455,30.8632,234175.0
2017-04-27 15:00:00,34.92,34.92,34.88,34.91,250985.0,30.8632,30.8632,30.8278,30.8543,250985.0
2017-04-27 15:30:00,34.9,34.92,34.85,34.88,1160915.0,30.8455,30.8632,30.8013,30.8278,1160915.0
2017-04-28 09:30:00,34.9,34.92,34.78,34.82,1331535.0,30.8455,30.8632,30.7394,30.7748,1331535.0
2017-04-28 10:00:00,34.82,34.82,34.67,34.7,609515.0,30.7748,30.7748,30.6422,30.6687,609515.0
2017-04-28 10:30:00,34.69,34.71,34.64,34.67,544805.0,30.6599,30.6776,30.6157,30.6422,544805.0
2017-04-28 11:00:00,34.66,34.67,34.58,34.6,526695.0,30.6334,30.6422,30.5627,30.5803,526695.0
2017-04-28 11:30:00,34.6,34.61,34.55,34.59,672175.0,30.5803,30.5892,30.5362,30.5715,672175.0
2017-04-28 12:00:00,34.59,34.63,34.59,34.61,466485.0,30.5715,30.6069,30.5715,30.5892,466485.0
2017-04-28 12:30:00,34.61,34.61,34.58,34.6,344820.0,30.5892,30.5892,30.5627,30.5803,344820.0
2017-04-28 13:00:00,34.6,34.62,34.58,34.6,351200.0,30.5803,30.598,30.5627,30.5803,351200.0
2017-04-28 13:30:00,34.6,34.61,34.58,34.58,207350.0,30.5803,30.5892,30.5627,30.5627,207350.0
2017-04-28 14:00:00,34.58,34.59,34.54,34.54,332060.0,30.5627,30.5715,30.5273,30.5273,332060.0
2017-04-28 14:30:00,34.54,34.56,34.53,34.54,354405.0,30.5273,30.545,30.5185,30.5273,354405.0
2017-04-28 15:00:00,34.54,34.6,34.53,34.57,266375.0,30.5273,30.5803,30.5185,30.5538,266375.0
2017-04-28 15:30:00,34.57,34.6,34.52,34.52,1332225.0,30.5538,30.5803,30.5096,30.5096,1332225.0
2017-05-01 09:30:00,34.64,34.64,34.5,34.51,443625.0,30.6157,30.6157,30.492,30.5008,443625.0
2017-05-01 10:00:00,34.51,34.51,34.42,34.46,581890.0,30.5008,30.5008,30.4213,30.4566,581890.0
2017-05-01 10:30:00,34.45,34.58,34.45,34.55,247615.0,30.4478,30.5627,30.4478,30.5362,247615.0
2017-05-01 11:00:00,34.56,34.59,34.53,34.55,177305.0,30.545,30.5715,30.5185,30.5362,177305.0
2017-05-01 11:30:00,34.55,34.59,34.5,34.59,180010.0,30.5362,30.5715,30.492,30.5715,180010.0
2017-05-01 12:00:00,34.59,34.62,34.57,34.58,153365.0,30.5715,30.598,30.5538,30.5627,153365.0
2017-05-01 12:30:00,34.58,34.6,34.49,34.56,220205.0,30.5627,30.5803,30.4831,30.545,220205.0
2017-05-01 13:00:00,34.56,34.63,34.55,34.63,136120.0,30.545,30.6069,30.5362,30.6069,136120.0
2017-05-01 13:30:00,34.63,34.75,34.62,34.75,263090.0,30.6069,30.7129,30.598,30.7129,263090.0
2017-05-01 14:00:00,34.76,34.77,34.64,34.64,377885.0,30.7218,30.7306,30.6157,30.6157,377885.0
2017-05-01 14:30:00,34.63,34.64,34.58,34.61,425545.0,30.6069,30.6157,30.5627,30.5892,425545.0
2017-05-01 15:00:00,34.61,34.64,34.59,34.61,316375.0,30.5892,30.6157,30.5715,30.5892,316375.0
2017-05-01 15:30:00,34.61,34.66,34.6,34.64,912295.0,30.5892,30.6334,30.5803,30.6157,912295.0
2017-05-02 09:30:00,34.66,34.73,34.58,34.58,918795.0,30.6334,30.6952,30.5627,30.5627,918795.0
2017-05-02 10:00:00,34.56,34.61,34.54,34.61,440670.0,30.545,30.5892,30.5273,30.5892,440670.0
2017-05-02 10:30:00,34.61,34.64,34.56,34.56,278920.0,30.5892,30.6157,30.545,30.545,278920.0
2017-05-02 11:00:00,34.56,34.6,34.56,34.57,421980.0,30.545,30.5803,30.545,30.5538,421980.0
2017-05-02 11:30:00,34.57,34.59,34.53,34.55,302900.0,30.5538,30.5715,30.5185,30.5362,302900.0
2017-05-02 12:00:00,34.55,34.61,34.55,34.6,226210.0,30.5362,30.5892,30.5362,30.5803,226210.0
2017-05-02 12:30:00,34.6,34.6,34.58,34.59,139495.0,30.5803,30.5803,30.5627,30.5715,139495.0
2017-05-02 13:00:00,34.59,34.59,34.55,34.56,135425.0,30.5715,30.5715,30.5362,30.545,135425.0
2017-05-02 13:30:00,34.56,34.58,34.54,34.55,159665.0,30.545,30.5627,30.5273,30.5362,159665.0
2017-05-02 14:00:00,34.54,34.58,34.53,34.53,345870.0,30.5273,30.5627,30.5185,30.5185,345870.0
2017-05-02 14:30:00,34.53,34.53,34.49,34.5,541975.0,30.5185,30.5185,30.4831,30.492,541975.0
2017-05-02 15:00:00,34.5,34.53,34.49,34.52,258305.0,30.492,30.5185,30.4831,30.5096,258305.0
2017-05-02 15:30:00,34.52,34.58,34.51,34.57,578235.0,30.5096,30.5627,30.5008,30.5538,578235.0
2017-05-03 09:30:00,34.48,34.54,34.43,34.48,1225000.0,30.4743,30.5273,30.4301,30.4743,1225000.0
2017-05-03 10:00:00,34.48,34.49,34.4,34.43,508035.0,30.4743,30.4831,30.4036,30.4301,508035.0
2017-05-03 10:30:00,34.42,34.43,34.3,34.33,871605.0,30.4213,30.4301,30.3152,30.3417,871605.0
2017-05-03 11:00:00,34.32,34.42,34.3,34.39,266795.0,30.3329,30.4213,30.3152,30.3947,266795.0
2017-05-03 11:30:00,34.41,34.41,34.37,34.37,204840.0,30.4124,30.4124,30.3771,30.3771,204840.0
2017-05-03 12:00:00,34.38,34.39,34.35,34.37,344195.0,30.3859,30.3947,30.3594,30.3771,344195.0
2017-05-03 12:30:00,34.36,34.38,34.36,34.37,311320.0,30.3682,30.3859,30.3682,30.3771,311320.0
2017-05-03 13:00:00,34.38,34.4,34.35,34.36,200390.0,30.3859,30.4036,30.3594,30.3682,200390.0
2017-05-03 13:30:00,34.36,34.39,34.35,34.39,214830.0,30.3682,30.3947,30.3594,30.3947,214830.0
2017-05-03 14:00:00,34.39,34.43,34.34,34.35,441230.0,30.3947,30.4301,30.3505,30.3594,441230.0
2017-05-03 14:30:00,34.35,34.41,34.33,34.39,191795.0,30.3594,30.4124,30.3417,30.3947,191795.0
2017-05-03 15:00:00,34.4,34.43,34.38,34.4,427035.0,30.4036,30.4301,30.3859,30.4036,427035.0
2017-05-03 15:30:00,34.4,34.46,34.39,34.43,415995.0,30.4036,30.4566,30.3947,30.4301,415995.0
2017-05-04 09:30:00,34.45,34.45,34.32,34.34,692305.0,30.4478,30.4478,30.3329,30.3505,692305.0
2017-05-04 10:00:00,34.34,34.36,34.3,34.3,291155.0,30.3505,30.3682,30.3152,30.3152,291155.0
2017-05-04 10:30:00,34.29,34.34,34.25,34.28,294315.0,30.3064,30.3505,30.271,30.2975,294315.0
2017-05-04 11:00:00,34.28,34.32,34.27,34.3,365790.0,30.2975,30.3329,30.2887,30.3152,365790.0
2017-05-04 11:30:00,34.31,34.34,34.28,34.28,225510.0,30.324,30.3505,30.2975,30.2975,225510.0
2017-05-04 12:00:00,34.28,34.3,34.16,34.2,678515.0,30.2975,30.3152,30.1915,30.2268,678515.0
2017-05-04 12:30:00,34.2,34.29,34.19,34.28,221840.0,30.2268,30.3064,30.218,30.2975,221840.0
2017-05-04 13:00:00,34.28,34.3,34.26,34.27,522680.0,30.2975,30.3152,30.2798,30.2887,522680.0
2017-05-04 13:30:00,34.26,34.31,34.25,34.29,438105.0,30.2798,30.324,30.271,30.3064,438105.0
2017-05-04 14:00:00,34.28,34.34,34.27,34.33,612925.0,30.2975,30.3505,30.2887,30.3417,612925.0
2017-05-04 14:30:00,34.33,34.39,34.32,34.34,720395.0,30.3417,30.3947,30.3329,30.3505,720395.0
2017-05-04 15:00:00,34.34,34.35,34.31,34.33,157340.0,30.3505,30.3594,30.324,30.3417,157340.0
2017-05-04 15:30:00,34.32,34.38,34.32,34.38,945960.0,30.3329,30.3859,30.3329,30.3859,945960.0
2017-05-05 09:30:00,34.5,34.5,34.41,34.41,392230.0,30.492,30.492,30.4124,30.4124,392230.0
2017-05-05 10:00:00,34.41,34.47,34.39,34.42,369510.0,30.4124,30.4654,30.3947,30.4213,369510.0
2017-05-05 10:30:00,34.42,34.48,34.37,34.48,460645.0,30.4213,30.4743,30.3771,30.4743,460645.0
2017-05-05 11:00:00,34.48,34.55,34.48,34.51,288395.0,30.4743,30.5362,30.4743,30.5008,288395.0
2017-05-05 11:30:00,34.51,34.56,34.5,34.56,107780.0,30.5008,30.545,30.492,30.545,107780.0
2017-05-05 12:00:00,34.56,34.57,34.48,34.48,140965.0,30.545,30.5538,30.4743,30.4743,140965.0
2017-05-05 12:30:00,34.48,34.51,34.44,34.51,183950.0,30.4743,30.5008,30.4389,30.5008,183950.0
2017-05-05 13:00:00,34.51,34.53,34.5,34.52,107200.0,30.5008,30.5185,30.492,30.5096,107200.0
2017-05-05 13:30:00,34.52,34.55,34.51,34.54,98330.0,30.5096,30.5362,30.5008,30.5273,98330.0
2017-05-05 14:00:00,34.54,34.56,34.53,34.55,203705.0,30.5273,30.545,30.5185,30.5362,203705.0
2017-05-05 14:30:00,34.55,34.58,34.53,34.55,398050.0,30.5362,30.5627,30.5185,30.5362,398050.0
2017-05-05 15:00:00,34.55,34.62,34.55,34.61,544010.0,30.5362,30.598,30.5362,30.5892,544010.0
2017-05-05 15:30:00,34.62,34.68,34.61,34.67,536395.0,30.598,30.651,30.5892,30.6422,536395.0
2017-05-08 09:30:00,34.63,34.68,34.57,34.6,341860.0,30.6069,30.651,30.5538,30.5803,341860.0
2017-05-08 10:00:00,34.59,34.62,34.5,34.5,156235.0,30.5715,30.598,30.492,30.492,156235.0
2017-05-08 10:30:00,34.5,34.55,34.46,34.48,238160.0,30.492,30.5362,30.4566,30.4743,238160.0
2017-05-08 11:00:00,34.48,34.5,34.4,34.42,274935.0,30.4743,30.492,30.4036,30.4213,274935.0
2017-05-08 11:30:00,34.43,34.47,34.42,34.44,123820.0,30.4301,30.4654,30.4213,30.4389,123820.0
2017-05-08 12:00:00,34.43,34.45,34.41,34.41,73605.0,30.4301,30.4478,30.4124,30.4124,73605.0
2017-05-08 12:30:00,34.42,34.53,34.41,34.51,264270.0,30.4213,30.5185,30.4124,30.5008,264270.0
2017-05-08 13:00:00,34.51,34.54,34.5,34.53,195330.0,30.5008,30.5273,30.492,30.5185,195330.0
2017-05-08 13:30:00,34.53,34.58,34.53,34.57,159570.0,30.5185,30.5627,30.5185,30.5538,159570.0
2017-05-08 14:00:00,34.57,34.59,34.54,34.55,358740.0,30.5538,30.5715,30.5273,30.5362,358740.0
2017-05-08 14:30:00,34.55,34.55,34.51,34.54,297615.0,30.5362,30.5362,30.5008,30.5273,297615.0
2017-05-08 15:00:00,34.54,34.54,34.5,34.52,365425.0,30.5273,30.5273,30.492,30.5096,365425.0
2017-05-08 15:30:00,34.53,34.54,34.49,34.53,1497280.0,30.5185,30.5273,30.4831,30.5185,1497280.0
2017-05-09 09:30:00,34.57,34.6,34.53,34.55,487165.0,30.5538,30.5803,30.5185,30.5362,487165.0
2017-05-09 10:00:00,34.57,34.57,34.49,34.55,634835.0,30.5538,30.5538,30.4831,30.5362,634835.0
2017-05-09 10:30:00,34.56,34.56,34.51,34.54,310905.0,30.545,30.545,30.5008,30.5273,310905.0
2017-05-09 11:00:00,34.55,34.55,34.45,34.46,281125.0,30.5362,30.5362,30.4478,30.4566,281125.0
2017-05-09 11:30:00,34.46,34.58,34.46,34.57,326695.0,30.4566,30.5627,30.4566,30.5538,326695.0
2017-05-09 12:00:00,34.58,34.59,34.53,34.55,535390.0,30.5627,30.5715,30.5185,30.5362,535390.0
2017-05-09 12:30:00,34.54,34.54,34.49,34.49,826600.0,30.5273,30.5273,30.4831,30.4831,826600.0
2017-05-09 13:00:00,34.49,34.52,34.45,34.47,844850.0,30.4831,30.5096,30.4478,30.4654,844850.0
2017-05-09 13:30:00,34.47,34.52,34.46,34.52,976610.0,30.4654,30.5096,30.4566,30.5096,976610.0
2017-05-09 14:00:00,34.52,34.52,34.48,34.49,1192510.0,30.5096,30.5096,30.4743,30.4831,1192510.0
2017-05-09 14:30:00,34.48,34.5,34.46,34.5,812025.0,30.4743,30.492,30.4566,30.492,812025.0
2017-05-09 15:00:00,34.5,34.53,34.48,34.49,622840.0,30.492,30.5185,30.4743,30.4831,622840.0
2017-05-09 15:30:00,34.49,34.49,34.36,34.45,4564040.0,30.4831,30.4831,30.3682,30.4478,4564040.0
2017-05-10 09:30:00,34.41,34.57,34.39,34.57,960255.0,30.4124,30.5538,30.3947,30.5538,960255.0
2017-05-10 10:00:00,34.57,34.65,34.49,34.5,579925.0,30.5538,30.6245,30.4831,30.492,579925.0
2017-05-10 10:30:00,34.5,34.55,34.48,34.53,603950.0,30.492,30.5362,30.4743,30.5185,603950.0
2017-05-10 11:00:00,34.53,34.59,34.53,34.58,213575.0,30.5185,30.5715,30.5185,30.5627,213575.0
2017-05-10 11:30:00,34.58,34.61,34.54,34.58,189415.0,30.5627,30.5892,30.5273,30.5627,189415.0
2017-05-10 12:00:00,34.58,34.62,34.58,34.62,274805.0,30.5627,30.598,30.5627,30.598,274805.0
2017-05-10 12:30:00,34.61,34.63,34.61,34.63,212405.0,30.5892,30.6069,30.5892,30.6069,212405.0
2017-05-10 13:00:00,34.64,34.67,34.63,34.66,197520.0,30.6157,30.6422,30.6069,30.6334,197520.0
2017-05-10 13:30:00,34.66,34.67,34.64,34.65,193840.0,30.6334,30.6422,30.6157,30.6245,193840.0
2017-05-10 14:00:00,34.65,34.69,34.63,34.65,195985.0,30.6245,30.6599,30.6069,30.6245,195985.0
2017-05-10 14:30:00,34.64,34.69,34.64,34.68,318380.0,30.6157,30.6599,30.6157,30.651,318380.0
2017-05-10 15:00:00,34.68,34.7,34.65,34.65,398550.0,30.651,30.6687,30.6245,30.6245,398550.0
2017-05-10 15:30:00,34.65,34.68,34.63,34.66,1625835.0,30.6245,30.651,30.6069,30.6334,1625835.0
2017-05-11 09:30:00,34.56,34.58,34.28,34.32,1037970.0,30.545,30.5627,30.2975,30.3329,1037970.0
2017-05-11 10:00:00,34.31,34.32,34.2,34.25,712140.0,30.324,30.3329,30.2268,30.271,712140.0
2017-05-11 10:30:00,34.24,34.34,34.2,34.34,471670.0,30.2622,30.3505,30.2268,30.3505,471670.0
2017-05-11 11:00:00,34.35,34.48,34.35,34.48,346935.0,30.3594,30.4743,30.3594,30.4743,346935.0
2017-05-11 11:30:00,34.48,34.49,34.42,34.46,214970.0,30.4743,30.4831,30.4213,30.4566,214970.0
2017-05-11 12:00:00,34.46,34.49,34.43,34.47,144695.0,30.4566,30.4831,30.4301,30.4654,144695.0
2017-05-11 12:30:00,34.47,34.48,34.43,34.43,141755.0,30.4654,30.4743,30.4301,30.4301,141755.0
2017-05-11 13:00:00,34.44,34.48,34.43,34.43,113155.0,30.4389,30.4743,30.4301,30.4301,113155.0
2017-05-11 13:30:00,34.44,34.5,34.43,34.5,105650.0,30.4389,30.492,30.4301,30.492,105650.0
2017-05-11 14:00:00,34.5,34.53,34.46,34.51,363465.0,30.492,30.5185,30.4566,30.5008,363465.0
2017-05-11 14:30:00,34.51,34.51,34.47,34.48,131220.0,30.5008,30.5008,30.4654,30.4743,131220.0
2017-05-11 15:00:00,34.49,34.5,34.45,34.46,228950.0,30.4831,30.492,30.4478,30.4566,228950.0
2017-05-11 15:30:00,34.46,34.5,34.44,34.46,716990.0,30.4566,30.492,30.4389,30.4566,716990.0
2017-05-12 09:30:00,34.38,34.39,34.28,34.33,273120.0,30.3859,30.3947,30.2975,30.3417,273120.0
2017-05-12 10:00:00,34.34,34.35,34.24,34.25,209695.0,30.3505,30.3594,30.2622,30.271,209695.0
2017-05-12 10:30:00,34.25,34.29,34.23,34.25,116930.0,30.271,30.3064,30.2533,30.271,116930.0
2017-05-12 11:00:00,34.26,34.32,34.24,34.28,127705.0,30.2798,30.3329,30.2622,30.2975,127705.0
2017-05-12 11:30:00,34.3,34.33,34.3,34.31,119550.0,30.3152,30.3417,30.3152,30.324,119550.0
2017-05-12 12:00:00,34.31,34.33,34.29,34.32,93955.0,30.324,30.3417,30.3064,30.3329,93955.0
2017-05-12 12:30:00,34.31,34.35,34.3,34.31,125675.0,30.324,30.3594,30.3152,30.324,125675.0
2017-05-12 13:00:00,34.31,34.32,34.29,34.31,113535.0,30.324,30.3329,30.3064,30.324,113535.0
2017-05-12 13:30:00,34.32,34.33,34.3,34.32,118750.0,30.3329,30.3417,30.3152,30.3329,118750.0
2017-05-12 14:00:00,34.32,34.32,34.28,34.28,336335.0,30.3329,30.3329,30.2975,30.2975,336335.0
2017-05-12 14:30:00,34.28,34.32,34.28,34.31,136080.0,30.2975,30.3329,30.2975,30.324,136080.0
2017-05-12 15:00:00,34.31,34.31,34.26,34.26,178905.0,30.324,30.324,30.2798,30.2798,178905.0
2017-05-12 15:30:00,34.26,34.31,34.25,34.31,806945.0,30.2798,30.324,30.271,30.324,806945.0
2017-05-15 09:30:00,34.41,34.62,34.4,34.61,1218750.0,30.4124,30.598,30.4036,30.5892,1218750.0
2017-05-15 10:00:00,34.61,34.66,34.6,34.6,435270.0,30.5892,30.6334,30.5803,30.5803,435270.0
2017-05-15 10:30:00,34.6,34.64,34.59,34.63,197630.0,30.5803,30.6157,30.5715,30.6069,197630.0
2017-05-15 11:00:00,34.64,34.66,34.61,34.63,198190.0,30.6157,30.6334,30.5892,30.6069,198190.0
2017-05-15 11:30:00,34.63,34.64,34.6,34.62,192910.0,30.6069,30.6157,30.5803,30.598,192910.0
2017-05-15 12:00:00,34.62,34.63,34.56,34.57,199765.0,30.598,30.6069,30.545,30.5538,199765.0
2017-05-15 12:30:00,34.57,34.6,34.57,34.57,94450.0,30.5538,30.5803,30.5538,30.5538,94450.0
2017-05-15 13:00:00,34.57,34.6,34.55,34.6,133925.0,30.5538,30.5803,30.5362,30.5803,133925.0
2017-05-15 13:30:00,34.6,34.62,34.58,34.58,131235.0,30.5803,30.598,30.5627,30.5627,131235.0
2017-05-15 14:00:00,34.58,34.59,34.47,34.47,310850.0,30.5627,30.5715,30.4654,30.4654,310850.0
2017-05-15 14:30:00,34.48,34.5,34.47,34.48,303780.0,30.4743,30.492,30.4654,30.4743,303780.0
2017-05-15 15:00:00,34.48,34.51,34.47,34.5,198260.0,30.4743,30.5008,30.4654,30.492,198260.0
2017-05-15 15:30:00,34.5,34.57,34.49,34.53,927845.0,30.492,30.5538,30.4831,30.5185,927845.0
2017-05-16 09:30:00,34.59,34.59,34.47,34.47,486545.0,30.5715,30.5715,30.4654,30.4654,486545.0
2017-05-16 10:00:00,34.48,34.52,34.38,34.39,370105.0,30.4743,30.5096,30.3859,30.3947,370105.0
2017-05-16 10:30:00,34.4,34.41,34.3,34.35,791450.0,30.4036,30.4124,30.3152,30.3594,791450.0
2017-05-16 11:00:00,34.35,34.44,34.33,34.43,327295.0,30.3594,30.4389,30.3417,30.4301,327295.0
2017-05-16 11:30:00,34.43,34.47,34.4,34.46,227075.0,30.4301,30.4654,30.4036,30.4566,227075.0
2017-05-16 12:00:00,34.46,34.47,34.43,34.47,177685.0,30.4566,30.4654,30.4301,30.4654,177685.0
2017-05-16 12:30:00,34.46,34.48,34.43,34.46,180125.0,30.4566,30.4743,30.4301,30.4566,180125.0
2017-05-16 13:00:00,34.46,34.46,34.42,34.42,132335.0,30.4566,30.4566,30.4213,30.4213,132335.0
2017-05-16 13:30:00,34.43,34.46,34.42,34.43,308935.0,30.4301,30.4566,30.4213,30.4301,308935.0
2017-05-16 14:00:00,34.43,34.46,34.42,34.43,110615.0,30.4301,30.4566,30.4213,30.4301,110615.0
2017-05-16 14:30:00,34.45,34.47,34.45,34.46,166115.0,30.4478,30.4654,30.4478,30.4566,166115.0
2017-05-16 15:00:00,34.46,34.5,34.46,34.5,271075.0,30.4566,30.492,30.4566,30.492,271075.0
2017-05-16 15:30:00,34.5,34.52,34.49,34.49,546150.0,30.492,30.5096,30.4831,30.4831,546150.0
2017-05-17 09:30:00,34.08,34.22,34.01,34.01,3775705.0,30.1208,30.2445,30.0589,30.0589,3775705.0
2017-05-17 10:00:00,34.01,34.07,33.98,34.0,915910.0,30.0589,30.1119,30.0324,30.05,915910.0
2017-05-17 10:30:00,34.0,34.04,33.92,33.93,605770.0,30.05,30.0854,29.9793,29.9882,605770.0
2017-05-17 11:00:00,33.93,33.98,33.9,33.93,434795.0,29.9882,30.0324,29.9617,29.9882,434795.0
2017-05-17 11:30:00,33.93,33.97,33.88,33.97,432200.0,29.9882,30.0235,29.944,30.0235,432200.0
2017-05-17 12:00:00,33.96,33.96,33.89,33.89,380355.0,30.0147,30.0147,29.9528,29.9528,380355.0
2017-05-17 12:30:00,33.89,33.96,33.88,33.95,421450.0,29.9528,30.0147,29.944,30.0059,421450.0
2017-05-17 13:00:00,33.95,33.95,33.92,33.94,263150.0,30.0059,30.0059,29.9793,29.997,263150.0
2017-05-17 13:30:00,33.93,33.96,33.9,33.91,224165.0,29.9882,30.0147,29.9617,29.9705,224165.0
2017-05-17 14:00:00,33.91,33.94,33.81,33.82,366525.0,29.9705,29.997,29.8821,29.891,366525.0
2017-05-17 14:30:00,33.83,33.86,33.77,33.85,362950.0,29.8998,29.9263,29.8468,29.9175,362950.0
2017-05-17 15:00:00,33.85,33.94,33.82,33.88,422225.0,29.9175,29.997,29.891,29.944,422225.0
2017-05-17 15:30:00,33.88,33.93,33.78,33.8,1081770.0,29.944,29.9882,29.8556,29.8733,1081770.0
2017-05-18 09:30:00,33.72,33.73,33.58,33.61,1218890.0,29.8026,29.8114,29.6788,29.7054,1218890.0
2017-05-18 10:00:00,33.61,33.78,33.61,33.78,878710.0,29.7054,29.8556,29.7054,29.8556,878710.0
2017-05-18 10:30:00,33.78,33.83,33.75,33.81,603735.0,29.8556,29.8998,29.8291,29.8821,603735.0
2017-05-18 11:00:00,33.81,33.87,33.81,33.85,325100.0,29.8821,29.9352,29.8821,29.9175,325100.0
2017-05-18 11:30:00,33.85,33.87,33.77,33.78,327440.0,29.9175,29.9352,29.8468,29.8556,327440.0
2017-05-18 12:00:00,33.78,33.83,33.74,33.8,968120.0,29.8556,29.8998,29.8203,29.8733,968120.0
2017-05-18 12:30:00,33.8,33.84,33.74,33.79,160630.0,29.8733,29.9086,29.8203,29.8644,160630.0
2017-05-18 13:00:00,33.79,33.8,33.75,33.76,244975.0,29.8644,29.8733,29.8291,29.8379,244975.0
2017-05-18 13:30:00,33.76,33.85,33.75,33.82,362255.0,29.8379,29.9175,29.8291,29.891,362255.0
2017-05-18 14:00:00,33.83,33.89,33.82,33.88,326140.0,29.8998,29.9528,29.891,29.944,326140.0
2017-05-18 14:30:00,33.89,33.95,33.85,33.86,291975.0,29.9528,30.0059,29.9175,29.9263,291975.0
2017-05-18 15:00:00,33.86,33.89,33.83,33.86,533085.0,29.9263,29.9528,29.8998,29.9263,533085.0
2017-05-18 15:30:00,33.87,33.92,33.81,33.82,1285695.0,29.9352,29.9793,29.8821,29.891,1285695.0
2017-05-19 09:30:00,33.9,34.05,33.87,34.03,560090.0,29.9617,30.0942,29.9352,30.0766,560090.0
2017-05-19 10:00:00,34.03,34.17,34.0,34.16,269875.0,30.0766,30.2003,30.05,30.1915,269875.0
2017-05-19 10:30:00,34.17,34.18,34.13,34.15,369750.0,30.2003,30.2091,30.1649,30.1826,369750.0
2017-05-19 11:00:00,34.16,34.18,34.1,34.13,348795.0,30.1915,30.2091,30.1384,30.1649,348795.0
2017-05-19 11:30:00,34.14,34.17,34.1,34.17,264745.0,30.1738,30.2003,30.1384,30.2003,264745.0
2017-05-19 12:00:00,34.18,34.2,34.16,34.2,154990.0,30.2091,30.2268,30.1915,30.2268,154990.0
2017-05-19 12:30:00,34.2,34.25,34.19,34.23,263055.0,30.2268,30.271,30.218,30.2533,263055.0
2017-05-19 13:00:00,34.23,34.25,34.2,34.24,179305.0,30.2533,30.271,30.2268,30.2622,179305.0
2017-05-19 13:30:00,34.25,34.26,34.2,34.25,179070.0,30.271,30.2798,30.2268,30.271,179070.0
2017-05-19 14:00:00,34.26,34.28,34.23,34.25,310170.0,30.2798,30.2975,30.2533,30.271,310170.0
2017-05-19 14:30:00,34.25,34.3,34.25,34.27,310300.0,30.271,30.3152,30.271,30.2887,310300.0
2017-05-19 15:00:00,34.28,34.28,34.16,34.16,780950.0,30.2975,30.2975,30.1915,30.1915,780950.0
2017-05-19 15:30:00,34.16,34.19,34.13,34.17,683145.0,30.1915,30.218,30.1649,30.2003,683145.0
2017-05-22 09:30:00,34.26,34.36,34.25,34.3,611545.0,30.2798,30.3682,30.271,30.3152,611545.0
2017-05-22 10:00:00,34.28,34.37,34.28,34.32,249820.0,30.2975,30.3771,30.2975,30.3329,249820.0
2017-05-22 10:30:00,34.33,34.33,34.22,34.25,278530.0,30.3417,30.3417,30.2445,30.271,278530.0
2017-05-22 11:00:00,34.24,34.34,34.24,34.33,625835.0,30.2622,30.3505,30.2622,30.3417,625835.0
2017-05-22 11:30:00,34.33,34.33,34.28,34.31,235520.0,30.3417,30.3417,30.2975,30.324,235520.0
2017-05-22 12:00:00,34.31,34.37,34.3,34.34,166000.0,30.324,30.3771,30.3152,30.3505,166000.0
2017-05-22 12:30:00,34.34,34.34,34.3,34.3,75690.0,30.3505,30.3505,30.3152,30.3152,75690.0
2017-05-22 13:00:00,34.3,34.32,34.28,34.32,138475.0,30.3152,30.3329,30.2975,30.3329,138475.0
2017-05-22 13:30:00,34.32,34.32,34.28,34.28,210765.0,30.3329,30.3329,30.2975,30.2975,210765.0
2017-05-22 14:00:00,34.28,34.32,34.26,34.31,930880.0,30.2975,30.3329,30.2798,30.324,930880.0
2017-05-22 14:30:00,34.31,34.32,34.29,34.3,228775.0,30.324,30.3329,30.3064,30.3152,228775.0
2017-05-22 15:00:00,34.3,34.33,34.29,34.31,144810.0,30.3152,30.3417,30.3064,30.324,144810.0
2017-05-22 15:30:00,34.31,34.38,34.31,34.34,570810.0,30.324,30.3859,30.324,30.3505,570810.0
2017-05-23 09:30:00,34.43,34.43,34.22,34.25,235320.0,30.4301,30.4301,30.2445,30.271,235320.0
2017-05-23 10:00:00,34.24,34.29,34.21,34.29,243015.0,30.2622,30.3064,30.2357,30.3064,243015.0
2017-05-23 10:30:00,34.29,34.37,34.28,34.37,263930.0,30.3064,30.3771,30.2975,30.3771,263930.0
2017-05-23 11:00:00,34.38,34.44,34.36,34.44,199495.0,30.3859,30.4389,30.3682,30.4389,199495.0
2017-05-23 11:30:00,34.45,34.48,34.44,34.46,1064970.0,30.4478,30.4743,30.4389,30.4566,1064970.0
2017-05-23 12:00:00,34.46,34.5,34.41,34.41,399415.0,30.4566,30.492,30.4124,30.4124,399415.0
2017-05-23 12:30:00,34.41,34.44,34.37,34.38,248045.0,30.4124,30.4389,30.3771,30.3859,248045.0
2017-05-23 13:00:00,34.38,34.43,34.38,34.43,137455.0,30.3859,30.4301,30.3859,30.4301,137455.0
2017-05-23 13:30:00,34.43,34.43,34.39,34.41,84130.0,30.4301,30.4301,30.3947,30.4124,84130.0
2017-05-23 14:00:00,34.41,34.42,34.37,34.39,144870.0,30.4124,30.4213,30.3771,30.3947,144870.0
2017-05-23 14:30:00,34.4,34.45,34.39,34.43,306850.0,30.4036,30.4478,30.3947,30.4301,306850.0
2017-05-23 15:00:00,34.43,34.46,34.4,34.41,131100.0,30.4301,30.4566,30.4036,30.4124,131100.0
2017-05-23 15:30:00,34.41,34.41,34.38,34.4,376915.0,30.4124,30.4124,30.3859,30.4036,376915.0
2017-05-24 09:30:00,34.43,34.49,34.41,34.47,333220.0,30.4301,30.4831,30.4124,30.4654,333220.0
2017-05-24 10:00:00,34.48,34.52,34.46,34.51,203480.0,30.4743,30.5096,30.4566,30.5008,203480.0
2017-05-24 10:30:00,34.52,34.55,34.5,34.51,112715.0,30.5096,30.5362,30.492,30.5008,112715.0
2017-05-24 11:00:00,34.5,34.52,34.48,34.49,90085.0,30.492,30.5096,30.4743,30.4831,90085.0
2017-05-24 11:30:00,34.51,34.52,34.41,34.44,201280.0,30.5008,30.5096,30.4124,30.4389,201280.0
2017-05-24 12:00:00,34.45,34.48,34.44,34.47,148835.0,30.4478,30.4743,30.4389,30.4654,148835.0
2017-05-24 12:30:00,34.47,34.48,34.42,34.42,217250.0,30.4654,30.4743,30.4213,30.4213,217250.0
2017-05-24 13:00:00,34.42,34.43,34.34,34.38,225025.0,30.4213,30.4301,30.3505,30.3859,225025.0
2017-05-24 13:30:00,34.38,34.42,34.38,34.41,92310.0,30.3859,30.4213,30.3859,30.4124,92310.0
2017-05-24 14:00:00,34.41,34.47,34.38,34.45,160960.0,30.4124,30.4654,30.3859,30.4478,160960.0
2017-05-24 14:30:00,34.44,34.46,34.43,34.45,428475.0,30.4389,30.4566,30.4301,30.4478,428475.0
2017-05-24 15:00:00,34.45,34.47,34.41,34.47,415005.0,30.4478,30.4654,30.4124,30.4654,415005.0
2017-05-24 15:30:00,34.47,34.52,34.47,34.5,680780.0,30.4654,30.5096,30.4654,30.492,680780.0
2017-05-25 09:30:00,34.6,34.69,34.55,34.67,878995.0,30.5803,30.6599,30.5362,30.6422,878995.0
2017-05-25 10:00:00,34.66,34.72,34.65,34.71,402495.0,30.6334,30.6864,30.6245,30.6776,402495.0
2017-05-25 10:30:00,34.7,34.72,34.65,34.65,412715.0,30.6687,30.6864,30.6245,30.6245,412715.0
2017-05-25 11:00:00,34.65,34.71,34.63,34.66,411380.0,30.6245,30.6776,30.6069,30.6334,411380.0
2017-05-25 11:30:00,34.65,34.66,34.54,34.54,339520.0,30.6245,30.6334,30.5273,30.5273,339520.0
2017-05-25 12:00:00,34.54,34.57,34.52,34.55,214725.0,30.5273,30.5538,30.5096,30.5362,214725.0
2017-05-25 12:30:00,34.55,34.58,34.55,34.57,359430.0,30.5362,30.5627,30.5362,30.5538,359430.0
2017-05-25 13:00:00,34.57,34.58,34.52,34.55,249810.0,30.5538,30.5627,30.5096,30.5362,249810.0
2017-05-25 13:30:00,34.53,34.56,34.5,34.56,173075.0,30.5185,30.545,30.492,30.545,173075.0
2017-05-25 14:00:00,34.56,34.57,34.53,34.56,135600.0,30.545,30.5538,30.5185,30.545,135600.0
2017-05-25 14:30:00,34.55,34.6,34.55,34.58,272495.0,30.5362,30.5803,30.5362,30.5627,272495.0
2017-05-25 15:00:00,34.58,34.6,34.57,34.58,251740.0,30.5627,30.5803,30.5538,30.5627,251740.0
2017-05-25 15:30:00,34.57,34.62,34.54,34.56,546905.0,30.5538,30.598,30.5273,30.545,546905.0
2017-05-26 09:30:00,34.51,34.54,34.43,34.47,381070.0,30.5008,30.5273,30.4301,30.4654,381070.0
2017-05-26 10:00:00,34.49,34.49,34.4,34.42,289450.0,30.4831,30.4831,30.4036,30.4213,289450.0
2017-05-26 10:30:00,34.42,34.49,34.42,34.42,340175.0,30.4213,30.4831,30.4213,30.4213,340175.0
2017-05-26 11:00:00,34.43,34.5,34.43,34.5,382705.0,30.4301,30.492,30.4301,30.492,382705.0
2017-05-26 11:30:00,34.49,34.5,34.42,34.42,303015.0,30.4831,30.492,30.4213,30.4213,303015.0
2017-05-26 12:00:00,34.43,34.5,34.43,34.5,344265.0,30.4301,30.492,30.4301,30.492,344265.0
2017-05-26 12:30:00,34.5,34.53,34.48,34.52,162290.0,30.492,30.5185,30.4743,30.5096,162290.0
2017-05-26 13:00:00,34.52,34.54,34.49,34.49,254655.0,30.5096,30.5273,30.4831,30.4831,254655.0
2017-05-26 13:30:00,34.5,34.5,34.48,34.48,211365.0,30.492,30.492,30.4743,30.4743,211365.0
2017-05-26 14:00:00,34.48,34.5,34.47,34.5,197135.0,30.4743,30.492,30.4654,30.492,197135.0
2017-05-26 14:30:00,34.49,34.5,34.47,34.49,241580.0,30.4831,30.492,30.4654,30.4831,241580.0
2017-05-26 15:00:00,34.49,34.51,34.46,34.5,258525.0,30.4831,30.5008,30.4566,30.492,258525.0
2017-05-26 15:30:00,34.5,34.51,34.45,34.47,662940.0,30.492,30.5008,30.4478,30.4654,662940.0
2017-05-30 09:30:00,34.42,34.5,34.35,34.4,334675.0,30.4213,30.492,30.3594,30.4036,334675.0
2017-05-30 10:00:00,34.4,34.41,34.27,34.29,709180.0,30.4036,30.4124,30.2887,30.3064,709180.0
2017-05-30 10:30:00,34.29,34.43,34.29,34.38,319265.0,30.3064,30.4301,30.3064,30.3859,319265.0
2017-05-30 11:00:00,34.39,34.42,34.35,34.36,213255.0,30.3947,30.4213,30.3594,30.3682,213255.0
2017-05-30 11:30:00,34.36,34.39,34.34,34.36,245160.0,30.3682,30.3947,30.3505,30.3682,245160.0
2017-05-30 12:00:00,34.36,34.38,34.34,34.38,141575.0,30.3682,30.3859,30.3505,30.3859,141575.0
2017-05-30 12:30:00,34.38,34.39,34.35,34.36,177035.0,30.3859,30.3947,30.3594,30.3682,177035.0
2017-05-30 13:00:00,34.36,34.37,34.35,34.37,54800.0,30.3682,30.3771,30.3594,30.3771,54800.0
2017-05-30 13:30:00,34.37,34.4,34.36,34.38,143925.0,30.3771,30.4036,30.3682,30.3859,143925.0
2017-05-30 14:00:00,34.38,34.4,34.36,34.36,133200.0,30.3859,30.4036,30.3682,30.3682,133200.0
2017-05-30 14:30:00,34.36,34.39,34.34,34.39,135125.0,30.3682,30.3947,30.3505,30.3947,135125.0
2017-05-30 15:00:00,34.39,34.43,34.36,34.38,222810.0,30.3947,30.4301,30.3682,30.3859,222810.0
2017-05-30 15:30:00,34.38,34.41,34.36,34.36,522420.0,30.3859,30.4124,30.3682,30.3682,522420.0
2017-05-31 09:30:00,34.46,34.46,34.11,34.11,530375.0,30.4566,30.4566,30.1473,30.1473,530375.0
2017-05-31 10:00:00,34.11,34.12,34.02,34.12,712095.0,30.1473,30.1561,30.0677,30.1561,712095.0
2017-05-31 10:30:00,34.12,34.25,34.11,34.25,193325.0,30.1561,30.271,30.1473,30.271,193325.0
2017-05-31 11:00:00,34.26,34.27,34.18,34.21,371700.0,30.2798,30.2887,30.2091,30.2357,371700.0
2017-05-31 11:30:00,34.21,34.25,34.16,34.23,353800.0,30.2357,30.271,30.1915,30.2533,353800.0
2017-05-31 12:00:00,34.23,34.25,34.22,34.22,104320.0,30.2533,30.271,30.2445,30.2445,104320.0
2017-05-31 12:30:00,34.22,34.24,34.21,34.22,154785.0,30.2445,30.2622,30.2357,30.2445,154785.0
2017-05-31 13:00:00,34.23,34.28,34.22,34.25,309570.0,30.2533,30.2975,30.2445,30.271,309570.0
2017-05-31 13:30:00,34.26,34.28,34.23,34.25,122190.0,30.2798,30.2975,30.2533,30.271,122190.0
2017-05-31 14:00:00,34.24,34.31,34.22,34.31,249890.0,30.2622,30.324,30.2445,30.324,249890.0
2017-05-31 14:30:00,34.3,34.31,34.28,34.29,359175.0,30.3152,30.324,30.2975,30.3064,359175.0
2017-05-31 15:00:00,34.29,34.37,34.29,34.36,292455.0,30.3064,30.3771,30.3064,30.3682,292455.0
2017-05-31 15:30:00,34.36,34.39,34.36,34.36,957790.0,30.3682,30.3947,30.3682,30.3682,957790.0
2017-06-01 09:30:00,34.49,34.57,34.38,34.54,559655.0,30.4831,30.5538,30.3859,30.5273,559655.0
2017-06-01 10:00:00,34.54,34.6,34.49,34.59,326945.0,30.5273,30.5803,30.4831,30.5715,326945.0
2017-06-01 10:30:00,34.59,34.59,34.48,34.52,272370.0,30.5715,30.5715,30.4743,30.5096,272370.0
2017-06-01 11:00:00,34.53,34.58,34.52,34.56,957525.0,30.5185,30.5627,30.5096,30.545,957525.0
2017-06-01 11:30:00,34.56,34.67,34.55,34.66,348580.0,30.545,30.6422,30.5362,30.6334,348580.0
2017-06-01 12:00:00,34.66,34.68,34.63,34.66,313475.0,30.6334,30.651,30.6069,30.6334,313475.0
2017-06-01 12:30:00,34.66,34.72,34.65,34.7,542250.0,30.6334,30.6864,30.6245,30.6687,542250.0
2017-06-01 13:00:00,34.71,34.76,34.7,34.75,169830.0,30.6776,30.7218,30.6687,30.7129,169830.0
2017-06-01 13:30:00,34.75,34.77,34.73,34.75,831530.0,30.7129,30.7306,30.6952,30.7129,831530.0
2017-06-01 14:00:00,34.75,34.84,34.75,34.83,417985.0,30.7129,30.7925,30.7129,30.7836,417985.0
2017-06-01 14:30:00,34.83,34.83,34.77,34.78,495395.0,30.7836,30.7836,30.7306,30.7394,495395.0
2017-06-01 15:00:00,34.78,34.79,34.76,34.78,505695.0,30.7394,30.7483,30.7218,30.7394,505695.0
2017-06-01 15:30:00,34.78,34.91,34.76,34.91,1308050.0,30.7394,30.8543,30.7218,30.8543,1308050.0
2017-06-02 09:30:00,34.97,35.04,34.85,34.89,815065.0,30.9074,30.9692,30.8013,30.8367,815065.0
2017-06-02 10:00:00,34.89,34.96,34.88,34.95,419620.0,30.8367,30.8985,30.8278,30.8897,419620.0
2017-06-02 10:30:00,34.96,35.05,34.96,35.01,241165.0,30.8985,30.9781,30.8985,30.9427,241165.0
2017-06-02 11:00:00,35.01,35.04,34.97,35.03,451225.0,30.9427,30.9692,30.9074,30.9604,451225.0
2017-06-02 11:30:00,35.03,35.13,35.02,35.12,269465.0,30.9604,31.0488,30.9515,31.0399,269465.0
2017-06-02 12:00:00,35.12,35.12,35.07,35.11,202405.0,31.0399,31.0399,30.9957,31.0311,202405.0
2017-06-02 12:30:00,35.1,35.1,35.05,35.07,355385.0,31.0223,31.0223,30.9781,30.9957,355385.0
2017-06-02 13:00:00,35.08,35.08,35.04,35.05,153945.0,31.0046,31.0046,30.9692,30.9781,153945.0
2017-06-02 13:30:00,35.05,35.08,35.05,35.06,109960.0,30.9781,31.0046,30.9781,30.9869,109960.0
2017-06-02 14:00:00,35.06,35.09,35.03,35.04,322400.0,30.9869,31.0134,30.9604,30.9692,322400.0
2017-06-02 14:30:00,35.05,35.06,35.03,35.04,171750.0,30.9781,30.9869,30.9604,30.9692,171750.0
2017-06-02 15:00:00,35.04,35.08,35.03,35.06,322235.0,30.9692,31.0046,30.9604,30.9869,322235.0
2017-06-02 15:30:00,35.07,35.07,34.95,34.96,1741360.0,30.9957,30.9957,30.8897,30.8985,1741360.0
2017-06-05 09:30:00,34.97,34.99,34.89,34.92,931620.0,30.9074,30.925,30.8367,30.8632,931620.0
2017-06-05 10:00:00,34.92,35.0,34.91,34.98,326650.0,30.8632,30.9339,30.8543,30.9162,326650.0
2017-06-05 10:30:00,34.98,34.99,34.94,34.95,648205.0,30.9162,30.925,30.8808,30.8897,648205.0
2017-06-05 11:00:00,34.95,34.95,34.87,34.88,123760.0,30.8897,30.8897,30.819,30.8278,123760.0
2017-06-05 11:30:00,34.88,34.89,34.82,34.89,134930.0,30.8278,30.8367,30.7748,30.8367,134930.0
2017-06-05 12:00:00,34.89,34.93,34.88,34.9,229115.0,30.8367,30.872,30.8278,30.8455,229115.0
2017-06-05 12:30:00,34.9,34.91,34.89,34.9,401145.0,30.8455,30.8543,30.8367,30.8455,401145.0
2017-06-05 13:00:00,34.91,34.94,34.9,34.92,127745.0,30.8543,30.8808,30.8455,30.8632,127745.0
2017-06-05 13:30:00,34.91,34.92,34.89,34.92,185900.0,30.8543,30.8632,30.8367,30.8632,185900.0
2017-06-05 14:00:00,34.92,34.94,34.9,34.92,251620.0,30.8632,30.8808,30.8455,30.8632,251620.0
2017-06-05 14:30:00,34.92,34.94,34.9,34.92,237435.0,30.8632,30.8808,30.8455,30.8632,237435.0
2017-06-05 15:00:00,34.91,34.92,34.88,34.9,251935.0,30.8543,30.8632,30.8278,30.8455,251935.0
2017-06-05 15:30:00,34.91,34.92,34.8,34.82,2182285.0,30.8543,30.8632,30.7571,30.7748,2182285.0
2017-06-06 09:30:00,34.67,34.7,34.56,34.7,664285.0,30.6422,30.6687,30.545,30.6687,664285.0
2017-06-06 10:00:00,34.7,34.7,34.65,34.69,321165.0,30.6687,30.6687,30.6245,30.6599,321165.0
2017-06-06 10:30:00,34.68,34.69,34.64,34.64,194390.0,30.651,30.6599,30.6157,30.6157,194390.0
2017-06-06 11:00:00,34.65,34.65,34.59,34.61,228045.0,30.6245,30.6245,30.5715,30.5892,228045.0
2017-06-06 11:30:00,34.61,34.69,34.61,34.65,187575.0,30.5892,30.6599,30.5892,30.6245,187575.0
2017-06-06 12:00:00,34.66,34.7,34.65,34.66,192340.0,30.6334,30.6687,30.6245,30.6334,192340.0
2017-06-06 12:30:00,34.66,34.69,34.65,34.67,103400.0,30.6334,30.6599,30.6245,30.6422,103400.0
2017-06-06 13:00:00,34.68,34.69,34.66,34.68,93060.0,30.651,30.6599,30.6334,30.651,93060.0
2017-06-06 13:30:00,34.67,34.68,34.65,34.68,164415.0,30.6422,30.651,30.6245,30.651,164415.0
2017-06-06 14:00:00,34.69,34.76,34.68,34.74,174210.0,30.6599,30.7218,30.651,30.7041,174210.0
2017-06-06 14:30:00,34.74,34.82,34.74,34.8,193835.0,30.7041,30.7748,30.7041,30.7571,193835.0
2017-06-06 15:00:00,34.8,34.82,34.77,34.79,383365.0,30.7571,30.7748,30.7306,30.7483,383365.0
2017-06-06 15:30:00,34.79,34.79,34.68,34.69,574100.0,30.7483,30.7483,30.651,30.6599,574100.0
2017-06-07 09:30:00,34.72,34.79,34.69,34.78,351325.0,30.6864,30.7483,30.6599,30.7394,351325.0
2017-06-07 10:00:00,34.8,34.82,34.75,34.75,142985.0,30.7571,30.7748,30.7129,30.7129,142985.0
2017-06-07 10:30:00,34.75,34.77,34.66,34.77,271625.0,30.7129,30.7306,30.6334,30.7306,271625.0
2017-06-07 11:00:00,34.76,34.77,34.71,34.71,205085.0,30.7218,30.7306,30.6776,30.6776,205085.0
2017-06-07 11:30:00,34.72,34.76,34.7,34.72,196770.0,30.6864,30.7218,30.6687,30.6864,196770.0
2017-06-07 12:00:00,34.71,34.75,34.69,34.74,70080.0,30.6776,30.7129,30.6599,30.7041,70080.0
2017-06-07 12:30:00,34.73,34.73,34.61,34.65,211895.0,30.6952,30.6952,30.5892,30.6245,211895.0
2017-06-07 13:00:00,34.65,34.68,34.62,34.65,105035.0,30.6245,30.651,30.598,30.6245,105035.0
2017-06-07 13:30:00,34.65,34.69,34.62,34.66,137545.0,30.6245,30.6599,30.598,30.6334,137545.0
2017-06-07 14:00:00,34.66,34.69,34.64,34.66,91635.0,30.6334,30.6599,30.6157,30.6334,91635.0
2017-06-07 14:30:00,34.68,34.73,34.68,34.7,177410.0,30.651,30.6952,30.651,30.6687,177410.0
2017-06-07 15:00:00,34.7,34.72,34.67,34.72,489420.0,30.6687,30.6864,30.6422,30.6864,489420.0
2017-06-07 15:30:00,34.72,34.73,34.67,34.68,436565.0,30.6864,30.6952,30.6422,30.651,436565.0
2017-06-08 09:30:00,34.69,34.77,34.62,34.76,477745.0,30.6599,30.7306,30.598,30.7218,477745.0
2017-06-08 10:00:00,34.77,34.83,34.74,34.76,260900.0,30.7306,30.7836,30.7041,30.7218,260900.0
2017-06-08 10:30:00,34.75,34.83,34.75,34.82,127990.0,30.7129,30.7836,30.7129,30.7748,127990.0
2017-06-08 11:00:00,34.83,34.9,34.83,34.88,234775.0,30.7836,30.8455,30.7836,30.8278,234775.0
2017-06-08 11:30:00,34.88,34.92,34.87,34.91,152580.0,30.8278,30.8632,30.819,30.8543,152580.0
2017-06-08 12:00:00,34.91,35.02,34.91,34.98,202940.0,30.8543,30.9515,30.8543,30.9162,202940.0
2017-06-08 12:30:00,34.98,35.03,34.97,35.03,106785.0,30.9162,30.9604,30.9074,30.9604,106785.0
2017-06-08 13:00:00,35.02,35.07,35.0,35.01,82165.0,30.9515,30.9957,30.9339,30.9427,82165.0
2017-06-08 13:30:00,35.01,35.07,35.0,35.06,135040.0,30.9427,30.9957,30.9339,30.9869,135040.0
2017-06-08 14:00:00,35.07,35.07,34.96,34.97,201210.0,30.9957,30.9957,30.8985,30.9074,201210.0
2017-06-08 14:30:00,34.97,35.0,34.93,34.96,226820.0,30.9074,30.9339,30.872,30.8985,226820.0
2017-06-08 15:00:00,34.96,35.01,34.96,34.99,265390.0,30.8985,30.9427,30.8985,30.925,265390.0
2017-06-08 15:30:00,34.99,35.01,34.97,34.98,733855.0,30.925,30.9427,30.9074,30.9162,733855.0
2017-06-09 09:30:00,35.03,35.13,34.99,35.1,606055.0,30.9604,31.0488,30.925,31.0223,606055.0
2017-06-09 10:00:00,35.1,35.19,35.07,35.16,466950.0,31.0223,31.1018,30.9957,31.0753,466950.0
2017-06-09 10:30:00,35.18,35.25,35.15,35.25,491660.0,31.093,31.1548,31.0664,31.1548,491660.0
2017-06-09 11:00:00,35.25,35.31,35.24,35.31,499375.0,31.1548,31.2079,31.146,31.2079,499375.0
2017-06-09 11:30:00,35.31,35.33,35.29,35.3,316930.0,31.2079,31.2255,31.1902,31.199,316930.0
2017-06-09 12:00:00,35.3,35.32,35.23,35.25,516360.0,31.199,31.2167,31.1372,31.1548,516360.0
2017-06-09 12:30:00,35.25,35.29,35.23,35.27,189505.0,31.1548,31.1902,31.1372,31.1725,189505.0
2017-06-09 13:00:00,35.28,35.3,35.2,35.24,806590.0,31.1813,31.199,31.1106,31.146,806590.0
2017-06-09 13:30:00,35.25,35.26,35.14,35.14,466145.0,31.1548,31.1637,31.0576,31.0576,466145.0
2017-06-09 14:00:00,35.14,35.19,35.12,35.13,683780.0,31.0576,31.1018,31.0399,31.0488,683780.0
2017-06-09 14:30:00,35.12,35.14,34.93,34.98,802915.0,31.0399,31.0576,30.872,30.9162,802915.0
2017-06-09 15:00:00,34.99,35.12,34.98,35.11,641230.0,30.925,31.0399,30.9162,31.0311,641230.0
2017-06-09 15:30:00,35.11,35.12,35.01,35.11,1057950.0,31.0311,31.0399,30.9427,31.0311,1057950.0
2017-06-12 09:30:00,35.11,35.2,35.07,35.08,796575.0,31.0311,31.1106,30.9957,31.0046,796575.0
2017-06-12 10:00:00,35.07,35.15,34.99,35.11,597935.0,30.9957,31.0664,30.925,31.0311,597935.0
2017-06-12 10:30:00,35.1,35.21,35.08,35.19,404880.0,31.0223,31.1195,31.0046,31.1018,404880.0
2017-06-12 11:00:00,35.2,35.22,35.12,35.13,209135.0,31.1106,31.1283,31.0399,31.0488,209135.0
2017-06-12 11:30:00,35.12,35.15,35.07,35.13,218940.0,31.0399,31.0664,30.9957,31.0488,218940.0
2017-06-12 12:00:00,35.13,35.13,35.07,35.11,387725.0,31.0488,31.0488,30.9957,31.0311,387725.0
2017-06-12 12:30:00,35.11,35.15,35.09,35.09,416670.0,31.0311,31.0664,31.0134,31.0134,416670.0
2017-06-12 13:00:00,35.1,35.13,35.09,35.13,513005.0,31.0223,31.0488,31.0134,31.0488,513005.0
2017-06-12 13:30:00,35.13,35.14,35.1,35.1,325980.0,31.0488,31.0576,31.0223,31.0223,325980.0
2017-06-12 14:00:00,35.1,35.13,35.05,35.06,347510.0,31.0223,31.0488,30.9781,30.9869,347510.0
2017-06-12 14:30:00,35.06,35.11,35.06,35.09,231170.0,30.9869,31.0311,30.9869,31.0134,231170.0
2017-06-12 15:00:00,35.1,35.14,35.08,35.1,279045.0,31.0223,31.0576,31.0046,31.0223,279045.0
2017-06-12 15:30:00,35.09,35.15,35.08,35.15,461830.0,31.0134,31.0664,31.0046,31.0664,461830.0
2017-06-13 09:30:00,35.23,35.28,35.17,35.25,490100.0,31.1372,31.1813,31.0841,31.1548,490100.0
2017-06-13 10:00:00,35.25,35.3,35.23,35.29,223285.0,31.1548,31.199,31.1372,31.1902,223285.0
2017-06-13 10:30:00,35.3,35.32,35.25,35.3,343165.0,31.199,31.2167,31.1548,31.199,343165.0
2017-06-13 11:00:00,35.29,35.38,35.29,35.37,228040.0,31.1902,31.2697,31.1902,31.2609,228040.0
2017-06-13 11:30:00,35.36,35.41,35.33,35.34,277975.0,31.252,31.2962,31.2255,31.2344,277975.0
2017-06-13 12:00:00,35.34,35.35,35.29,35.3,210700.0,31.2344,31.2432,31.1902,31.199,210700.0
2017-06-13 12:30:00,35.31,35.35,35.31,35.34,213035.0,31.2079,31.2432,31.2079,31.2344,213035.0
2017-06-13 13:00:00,35.32,35.34,35.3,35.31,148335.0,31.2167,31.2344,31.199,31.2079,148335.0
2017-06-13 13:30:00,35.32,35.35,35.31,35.35,299755.0,31.2167,31.2432,31.2079,31.2432,299755.0
2017-06-13 14:00:00,35.35,35.37,35.32,35.32,165660.0,31.2432,31.2609,31.2167,31.2167,165660.0
2017-06-13 14:30:00,35.32,35.34,35.29,35.31,263820.0,31.2167,31.2344,31.1902,31.2079,263820.0
2017-06-13 15:00:00,35.31,35.37,35.3,35.37,203115.0,31.2079,31.2609,31.199,31.2609,203115.0
2017-06-13 15:30:00,35.37,35.37,35.32,35.37,495550.0,31.2609,31.2609,31.2167,31.2609,495550.0
2017-06-14 09:30:00,35.41,35.42,35.26,35.32,380465.0,31.2962,31.3051,31.1637,31.2167,380465.0
2017-06-14 10:00:00,35.3,35.37,35.28,35.3,286280.0,31.199,31.2609,31.1813,31.199,286280.0
2017-06-14 10:30:00,35.3,35.3,35.19,35.21,314475.0,31.199,31.199,31.1018,31.1195,314475.0
2017-06-14 11:00:00,35.21,35.26,35.18,35.24,221555.0,31.1195,31.1637,31.093,31.146,221555.0
2017-06-14 11:30:00,35.24,35.24,35.18,35.21,257280.0,31.146,31.146,31.093,31.1195,257280.0
2017-06-14 12:00:00,35.21,35.22,35.12,35.19,120705.0,31.1195,31.1283,31.0399,31.1018,120705.0
2017-06-14 12:30:00,35.19,35.21,35.17,35.2,179280.0,31.1018,31.1195,31.0841,31.1106,179280.0
2017-06-14 13:00:00,35.2,35.24,35.15,35.16,118135.0,31.1106,31.146,31.0664,31.0753,118135.0
2017-06-14 13:30:00,35.14,35.19,35.14,35.17,164830.0,31.0576,31.1018,31.0576,31.0841,164830.0
2017-06-14 14:00:00,35.19,35.23,35.13,35.18,316730.0,31.1018,31.1372,31.0488,31.093,316730.0
2017-06-14 14:30:00,35.18,35.2,35.06,35.13,426225.0,31.093,31.1106,30.9869,31.0488,426225.0
2017-06-14 15:00:00,35.13,35.15,35.07,35.13,263635.0,31.0488,31.0664,30.9957,31.0488,263635.0
2017-06-14 15:30:00,35.15,35.22,35.11,35.22,357430.0,31.0664,31.1283,31.0311,31.1283,357430.0
2017-06-15 09:30:00,34.91,35.09,34.9,35.09,727550.0,30.8543,31.0134,30.8455,31.0134,727550.0
2017-06-15 10:00:00,35.1,35.13,34.89,34.94,306720.0,31.0223,31.0488,30.8367,30.8808,306720.0
2017-06-15 10:30:00,34.95,34.98,34.85,34.92,454660.0,30.8897,30.9162,30.8013,30.8632,454660.0
2017-06-15 11:00:00,34.92,35.0,34.92,35.0,202755.0,30.8632,30.9339,30.8632,30.9339,202755.0
2017-06-15 11:30:00,34.99,35.02,34.98,34.98,183605.0,30.925,30.9515,30.9162,30.9162,183605.0
2017-06-15 12:00:00,34.98,34.99,34.95,34.97,180390.0,30.9162,30.925,30.8897,30.9074,180390.0
2017-06-15 12:30:00,34.97,35.03,34.95,35.03,140565.0,30.9074,30.9604,30.8897,30.9604,140565.0
2017-06-15 13:00:00,35.03,35.07,35.01,35.01,166165.0,30.9604,30.9957,30.9427,30.9427,166165.0
2017-06-15 13:30:00,35.03,35.06,35.01,35.02,128650.0,30.9604,30.9869,30.9427,30.9515,128650.0
2017-06-15 14:00:00,35.02,35.05,35.0,35.02,266235.0,30.9515,30.9781,30.9339,30.9515,266235.0
2017-06-15 14:30:00,35.02,35.04,35.0,35.02,217920.0,30.9515,30.9692,30.9339,30.9515,217920.0
2017-06-15 15:00:00,35.02,35.06,35.02,35.05,224210.0,30.9515,30.9869,30.9515,30.9781,224210.0
2017-06-15 15:30:00,35.04,35.06,34.98,35.05,517210.0,30.9692,30.9869,30.9162,30.9781,517210.0
2017-06-16 09:30:00,35.03,35.03,34.87,34.96,759965.0,30.9604,30.9604,30.819,30.8985,759965.0
2017-06-16 10:00:00,34.94,34.95,34.89,34.91,337250.0,30.8808,30.8897,30.8367,30.8543,337250.0
2017-06-16 10:30:00,34.91,34.94,34.86,34.89,262035.0,30.8543,30.8808,30.8101,30.8367,262035.0
2017-06-16 11:00:00,34.9,34.9,34.84,34.88,171265.0,30.8455,30.8455,30.7925,30.8278,171265.0
2017-06-16 11:30:00,34.88,34.93,34.87,34.92,194750.0,30.8278,30.872,30.819,30.8632,194750.0
2017-06-16 12:00:00,34.93,34.96,34.93,34.95,203680.0,30.872,30.8985,30.872,30.8897,203680.0
2017-06-16 12:30:00,34.95,34.96,34.91,34.91,81665.0,30.8897,30.8985,30.8543,30.8543,81665.0
2017-06-16 13:00:00,34.9,34.92,34.89,34.91,80030.0,30.8455,30.8632,30.8367,30.8543,80030.0
2017-06-16 13:30:00,34.9,34.94,34.9,34.93,202155.0,30.8455,30.8808,30.8455,30.872,202155.0
2017-06-16 14:00:00,34.93,34.94,34.91,34.92,263745.0,30.872,30.8808,30.8543,30.8632,263745.0
2017-06-16 14:30:00,34.91,34.95,34.91,34.95,224985.0,30.8543,30.8897,30.8543,30.8897,224985.0
2017-06-16 15:00:00,34.95,34.97,34.92,34.93,234100.0,30.8897,30.9074,30.8632,30.872,234100.0
2017-06-16 15:30:00,34.93,35.05,34.93,35.04,1346855.0,30.872,30.9781,30.872,30.9692,1346855.0
2017-06-19 09:30:00,35.16,35.24,35.12,35.2,392880.0,31.0753,31.146,31.0399,31.1106,392880.0
2017-06-19 10:00:00,35.19,35.24,35.17,35.21,676845.0,31.1018,31.146,31.0841,31.1195,676845.0
2017-06-19 10:30:00,35.22,35.25,35.18,35.18,179475.0,31.1283,31.1548,31.093,31.093,179475.0
2017-06-19 11:00:00,35.17,35.22,35.12,35.15,417950.0,31.0841,31.1283,31.0399,31.0664,417950.0
2017-06-19 11:30:00,35.15,35.19,35.15,35.18,187385.0,31.0664,31.1018,31.0664,31.093,187385.0
2017-06-19 12:00:00,35.18,35.22,35.18,35.21,174515.0,31.093,31.1283,31.093,31.1195,174515.0
2017-06-19 12:30:00,35.2,35.26,35.17,35.25,107725.0,31.1106,31.1637,31.0841,31.1548,107725.0
2017-06-19 13:00:00,35.25,35.28,35.25,35.26,55760.0,31.1548,31.1813,31.1548,31.1637,55760.0
2017-06-19 13:30:00,35.26,35.3,35.24,35.24,76895.0,31.1637,31.199,31.146,31.146,76895.0
2017-06-19 14:00:00,35.24,35.25,35.15,35.18,206885.0,31.146,31.1548,31.0664,31.093,206885.0
2017-06-19 14:30:00,35.2,35.23,35.18,35.2,175600.0,31.1106,31.1372,31.093,31.1106,175600.0
2017-06-19 15:00:00,35.2,35.23,35.18,35.23,166105.0,31.1106,31.1372,31.093,31.1372,166105.0
2017-06-19 15:30:00,35.22,35.29,35.22,35.26,424315.0,31.1283,31.1902,31.1283,31.1637,424315.0
2017-06-20 09:30:00,35.16,35.17,35.04,35.04,444375.0,31.0753,31.0841,30.9692,30.9692,444375.0
2017-06-20 10:00:00,35.03,35.07,34.98,34.99,160280.0,30.9604,30.9957,30.9162,30.925,160280.0
2017-06-20 10:30:00,34.98,35.02,34.95,35.01,368550.0,30.9162,30.9515,30.8897,30.9427,368550.0
2017-06-20 11:00:00,35.0,35.0,34.92,34.94,260570.0,30.9339,30.9339,30.8632,30.8808,260570.0
2017-06-20 11:30:00,34.94,35.0,34.92,34.96,152365.0,30.8808,30.9339,30.8632,30.8985,152365.0
2017-06-20 12:00:00,34.97,34.98,34.89,34.92,273850.0,30.9074,30.9162,30.8367,30.8632,273850.0
2017-06-20 12:30:00,34.92,34.97,34.91,34.96,207290.0,30.8632,30.9074,30.8543,30.8985,207290.0
2017-06-20 13:00:00,34.97,34.98,34.95,34.97,74635.0,30.9074,30.9162,30.8897,30.9074,74635.0
2017-06-20 13:30:00,34.97,34.99,34.94,34.95,96525.0,30.9074,30.925,30.8808,30.8897,96525.0
2017-06-20 14:00:00,34.96,34.98,34.93,34.94,143235.0,30.8985,30.9162,30.872,30.8808,143235.0
2017-06-20 14:30:00,34.94,34.96,34.91,34.91,358420.0,30.8808,30.8985,30.8543,30.8543,358420.0
2017-06-20 15:00:00,34.92,34.95,34.9,34.94,294985.0,30.8632,30.8897,30.8455,30.8808,294985.0
2017-06-20 15:30:00,34.94,34.94,34.87,34.88,434375.0,30.8808,30.8808,30.819,30.8278,434375.0
2017-06-21 09:30:00,34.95,34.96,34.82,34.87,887960.0,30.8897,30.8985,30.7748,30.819,887960.0
2017-06-21 10:00:00,34.87,34.91,34.85,34.89,197350.0,30.819,30.8543,30.8013,30.8367,197350.0
2017-06-21 10:30:00,34.9,34.98,34.88,34.88,248065.0,30.8455,30.9162,30.8278,30.8278,248065.0
2017-06-21 11:00:00,34.87,34.88,34.77,34.79,284705.0,30.819,30.8278,30.7306,30.7483,284705.0
2017-06-21 11:30:00,34.8,34.85,34.78,34.85,153725.0,30.7571,30.8013,30.7394,30.8013,153725.0
2017-06-21 12:00:00,34.85,34.85,34.79,34.81,161315.0,30.8013,30.8013,30.7483,30.7659,161315.0
2017-06-21 12:30:00,34.81,34.83,34.71,34.72,132170.0,30.7659,30.7836,30.6776,30.6864,132170.0
2017-06-21 13:00:00,34.72,34.76,34.72,34.75,173905.0,30.6864,30.7218,30.6864,30.7129,173905.0
2017-06-21 13:30:00,34.76,34.76,34.66,34.68,171395.0,30.7218,30.7218,30.6334,30.651,171395.0
2017-06-21 14:00:00,34.68,34.7,34.66,34.67,152105.0,30.651,30.6687,30.6334,30.6422,152105.0
2017-06-21 14:30:00,34.67,34.73,34.67,34.69,270160.0,30.6422,30.6952,30.6422,30.6599,270160.0
2017-06-21 15:00:00,34.69,34.71,34.67,34.69,214585.0,30.6599,30.6776,30.6422,30.6599,214585.0
2017-06-21 15:30:00,34.69,34.69,34.63,34.67,604800.0,30.6599,30.6599,30.6069,30.6422,604800.0
2017-06-22 09:30:00,34.67,34.72,34.6,34.66,365275.0,30.6422,30.6864,30.5803,30.6334,365275.0
2017-06-22 10:00:00,34.67,34.67,34.54,34.56,147490.0,30.6422,30.6422,30.5273,30.545,147490.0
2017-06-22 10:30:00,34.56,34.69,34.55,34.67,155780.0,30.545,30.6599,30.5362,30.6422,155780.0
2017-06-22 11:00:00,34.68,34.72,34.67,34.7,122125.0,30.651,30.6864,30.6422,30.6687,122125.0
2017-06-22 11:30:00,34.7,34.73,34.66,34.73,173425.0,30.6687,30.6952,30.6334,30.6952,173425.0
2017-06-22 12:00:00,34.74,34.76,34.73,34.75,154990.0,30.7041,30.7218,30.6952,30.7129,154990.0
2017-06-22 12:30:00,34.76,34.77,34.74,34.75,150440.0,30.7218,30.7306,30.7041,30.7129,150440.0
2017-06-22 13:00:00,34.76,34.76,34.72,34.76,155630.0,30.7218,30.7218,30.6864,30.7218,155630.0
2017-06-22 13:30:00,34.75,34.77,34.74,34.76,124875.0,30.7129,30.7306,30.7041,30.7218,124875.0
2017-06-22 14:00:00,34.76,34.78,34.75,34.77,153835.0,30.7218,30.7394,30.7129,30.7306,153835.0
2017-06-22 14:30:00,34.77,34.79,34.75,34.79,122490.0,30.7306,30.7483,30.7129,30.7483,122490.0
2017-06-22 15:00:00,34.79,34.8,34.75,34.76,143810.0,30.7483,30.7571,30.7129,30.7218,143810.0
2017-06-22 15:30:00,34.75,34.76,34.69,34.72,767770.0,30.7129,30.7218,30.6599,30.6864,767770.0
2017-06-23 09:30:00,34.76,34.78,34.66,34.78,332970.0,30.7218,30.7394,30.6334,30.7394,332970.0
2017-06-23 10:00:00,34.79,34.85,34.78,34.84,195025.0,30.7483,30.8013,30.7394,30.7925,195025.0
2017-06-23 10:30:00,34.86,34.93,34.85,34.92,97160.0,30.8101,30.872,30.8013,30.8632,97160.0
2017-06-23 11:00:00,34.93,34.95,34.91,34.94,243795.0,30.872,30.8897,30.8543,30.8808,243795.0
2017-06-23 11:30:00,34.94,34.94,34.9,34.92,251965.0,30.8808,30.8808,30.8455,30.8632,251965.0
2017-06-23 12:00:00,34.91,34.93,34.89,34.9,158980.0,30.8543,30.872,30.8367,30.8455,158980.0
2017-06-23 12:30:00,34.89,34.93,34.89,34.91,136950.0,30.8367,30.872,30.8367,30.8543,136950.0
2017-06-23 13:00:00,34.9,34.91,34.86,34.89,185690.0,30.8455,30.8543,30.8101,30.8367,185690.0
2017-06-23 13:30:00,34.89,34.93,34.88,34.91,310805.0,30.8367,30.872,30.8278,30.8543,310805.0
2017-06-23 14:00:00,34.91,34.92,34.88,34.9,145995.0,30.8543,30.8632,30.8278,30.8455,145995.0
2017-06-23 14:30:00,34.89,34.91,34.87,34.88,179645.0,30.8367,30.8543,30.819,30.8278,179645.0
2017-06-23 15:00:00,34.88,34.88,34.83,34.85,305855.0,30.8278,30.8278,30.7836,30.8013,305855.0
2017-06-23 15:30:00,34.85,34.89,34.83,34.86,669855.0,30.8013,30.8367,30.7836,30.8101,669855.0
2017-06-26 09:30:00,34.97,35.09,34.93,35.08,361665.0,30.9074,31.0134,30.872,31.0046,361665.0
2017-06-26 10:00:00,35.08,35.08,35.01,35.04,236240.0,31.0046,31.0046,30.9427,30.9692,236240.0
2017-06-26 10:30:00,35.04,35.04,34.87,34.91,363140.0,30.9692,30.9692,30.819,30.8543,363140.0
2017-06-26 11:00:00,34.91,34.98,34.84,34.97,426885.0,30.8543,30.9162,30.7925,30.9074,426885.0
2017-06-26 11:30:00,34.98,35.04,34.96,34.99,301515.0,30.9162,30.9692,30.8985,30.925,301515.0
2017-06-26 12:00:00,34.99,35.02,34.98,34.99,286285.0,30.925,30.9515,30.9162,30.925,286285.0
2017-06-26 12:30:00,34.99,35.03,34.98,35.03,213925.0,30.925,30.9604,30.9162,30.9604,213925.0
2017-06-26 13:00:00,35.03,35.03,34.98,35.01,301330.0,30.9604,30.9604,30.9162,30.9427,301330.0
2017-06-26 13:30:00,35.0,35.02,34.97,35.0,579670.0,30.9339,30.9515,30.9074,30.9339,579670.0
2017-06-26 14:00:00,35.0,35.01,34.97,35.0,298740.0,30.9339,30.9427,30.9074,30.9339,298740.0
2017-06-26 14:30:00,34.99,35.05,34.97,35.05,353700.0,30.925,30.9781,30.9074,30.9781,353700.0
2017-06-26 15:00:00,35.05,35.08,35.03,35.05,291645.0,30.9781,31.0046,30.9604,30.9781,291645.0
2017-06-26 15:30:00,35.05,35.06,34.98,34.99,967885.0,30.9781,30.9869,30.9162,30.925,967885.0
2017-06-27 09:30:00,34.86,34.86,34.77,34.78,509980.0,30.9174,30.9174,30.8376,30.8464,509980.0
2017-06-27 10:00:00,34.78,34.87,34.78,34.85,1051885.0,30.8464,30.9262,30.8464,30.9085,1051885.0
2017-06-27 10:30:00,34.85,34.93,34.85,34.91,1615730.0,30.9085,30.9795,30.9085,30.9617,1615730.0
2017-06-27 11:00:00,34.91,34.92,34.87,34.87,779495.0,30.9617,30.9706,30.9262,30.9262,779495.0
2017-06-27 11:30:00,34.87,34.92,34.86,34.9,862270.0,30.9262,30.9706,30.9174,30.9529,862270.0
2017-06-27 12:00:00,34.9,34.9,34.86,34.87,448700.0,30.9529,30.9529,30.9174,30.9262,448700.0
2017-06-27 12:30:00,34.87,34.87,34.83,34.84,676825.0,30.9262,30.9262,30.8908,30.8996,676825.0
2017-06-27 13:00:00,34.83,34.84,34.78,34.8,676565.0,30.8908,30.8996,30.8464,30.8642,676565.0
2017-06-27 13:30:00,34.81,34.81,34.68,34.72,962960.0,30.873,30.873,30.7577,30.7932,962960.0
2017-06-27 14:00:00,34.72,34.73,34.65,34.72,1484690.0,30.7932,30.8021,30.7311,30.7932,1484690.0
2017-06-27 14:30:00,34.72,34.75,34.71,34.72,1430340.0,30.7932,30.8198,30.7843,30.7932,1430340.0
2017-06-27 15:00:00,34.71,34.74,34.67,34.68,1621485.0,30.7843,30.811,30.7489,30.7577,1621485.0
2017-06-27 15:30:00,34.68,34.68,34.58,34.59,2807555.0,30.7577,30.7577,30.669,30.6779,2807555.0
2017-06-28 09:30:00,34.78,34.86,34.76,34.82,1255715.0,30.8464,30.9174,30.8287,30.8819,1255715.0
2017-06-28 10:00:00,34.82,34.98,34.82,34.91,1618625.0,30.8819,31.0238,30.8819,30.9617,1618625.0
2017-06-28 10:30:00,34.9,35.03,34.89,35.02,684285.0,30.9529,31.0682,30.944,31.0593,684285.0
2017-06-28 11:00:00,35.02,35.08,35.02,35.05,1864705.0,31.0593,31.1125,31.0593,31.0859,1864705.0
2017-06-28 11:30:00,35.05,35.08,35.0,35.05,1329005.0,31.0859,31.1125,31.0415,31.0859,1329005.0
2017-06-28 12:00:00,35.05,35.06,35.01,35.02,1699055.0,31.0859,31.0948,31.0504,31.0593,1699055.0
2017-06-28 12:30:00,35.02,35.05,35.01,35.03,587075.0,31.0593,31.0859,31.0504,31.0682,587075.0
2017-06-28 13:00:00,35.03,35.05,35.02,35.04,394925.0,31.0682,31.0859,31.0593,31.077,394925.0
2017-06-28 13:30:00,35.04,35.05,35.0,35.02,1331610.0,31.077,31.0859,31.0415,31.0593,1331610.0
2017-06-28 14:00:00,35.02,35.04,34.99,35.0,931265.0,31.0593,31.077,31.0327,31.0415,931265.0
2017-06-28 14:30:00,35.0,35.02,35.0,35.0,1046595.0,31.0415,31.0593,31.0415,31.0415,1046595.0
2017-06-28 15:00:00,35.0,35.03,34.99,35.0,1256485.0,31.0415,31.0682,31.0327,31.0415,1256485.0
2017-06-28 15:30:00,35.01,35.01,34.96,34.98,4904435.0,31.0504,31.0504,31.0061,31.0238,4904435.0
2017-06-29 09:30:00,35.02,35.06,34.92,34.95,1671990.0,31.0593,31.0948,30.9706,30.9972,1671990.0
2017-06-29 10:00:00,34.95,34.95,34.81,34.9,438905.0,30.9972,30.9972,30.873,30.9529,438905.0
2017-06-29 10:30:00,34.9,34.99,34.88,34.93,583100.0,30.9529,31.0327,30.9351,30.9795,583100.0
2017-06-29 11:00:00,34.93,34.95,34.79,34.8,435470.0,30.9795,30.9972,30.8553,30.8642,435470.0
2017-06-29 11:30:00,34.8,34.8,34.64,34.65,569665.0,30.8642,30.8642,30.7223,30.7311,569665.0
2017-06-29 12:00:00,34.65,34.72,34.62,34.67,629510.0,30.7311,30.7932,30.7045,30.7489,629510.0
2017-06-29 12:30:00,34.67,34.68,34.63,34.63,262665.0,30.7489,30.7577,30.7134,30.7134,262665.0
2017-06-29 13:00:00,34.64,34.66,34.47,34.48,362960.0,30.7223,30.74,30.5715,30.5804,362960.0
2017-06-29 13:30:00,34.48,34.6,34.48,34.59,532210.0,30.5804,30.6868,30.5804,30.6779,532210.0
2017-06-29 14:00:00,34.59,34.7,34.56,34.69,718555.0,30.6779,30.7755,30.6513,30.7666,718555.0
2017-06-29 14:30:00,34.69,34.71,34.66,34.69,355190.0,30.7666,30.7843,30.74,30.7666,355190.0
2017-06-29 15:00:00,34.7,34.76,34.69,34.7,1053985.0,30.7755,30.8287,30.7666,30.7755,1053985.0
2017-06-29 15:30:00,34.7,34.79,34.7,34.75,2554920.0,30.7755,30.8553,30.7755,30.8198,2554920.0
2017-06-30 09:30:00,34.84,34.92,34.83,34.84,650870.0,30.8996,30.9706,30.8908,30.8996,650870.0
2017-06-30 10:00:00,34.84,34.86,34.74,34.79,486685.0,30.8996,30.9174,30.811,30.8553,486685.0
2017-06-30 10:30:00,34.79,34.85,34.76,34.8,262720.0,30.8553,30.9085,30.8287,30.8642,262720.0
2017-06-30 11:00:00,34.81,34.84,34.77,34.77,259850.0,30.873,30.8996,30.8376,30.8376,259850.0
2017-06-30 11:30:00,34.77,34.86,34.76,34.86,555675.0,30.8376,30.9174,30.8287,30.9174,555675.0
2017-06-30 12:00:00,34.86,34.86,34.82,34.82,155530.0,30.9174,30.9174,30.8819,30.8819,155530.0
2017-06-30 12:30:00,34.82,34.84,34.79,34.81,259865.0,30.8819,30.8996,30.8553,30.873,259865.0
2017-06-30 13:00:00,34.81,34.88,34.81,34.87,148255.0,30.873,30.9351,30.873,30.9262,148255.0
2017-06-30 13:30:00,34.87,34.88,34.85,34.86,185495.0,30.9262,30.9351,30.9085,30.9174,185495.0
2017-06-30 14:00:00,34.86,34.91,34.85,34.9,326795.0,30.9174,30.9617,30.9085,30.9529,326795.0
2017-06-30 14:30:00,34.91,34.93,34.88,34.92,391090.0,30.9617,30.9795,30.9351,30.9706,391090.0
2017-06-30 15:00:00,34.92,34.93,34.89,34.92,367050.0,30.9706,30.9795,30.944,30.9706,367050.0
2017-06-30 15:30:00,34.92,34.95,34.79,34.79,1684885.0,30.9706,30.9972,30.8553,30.8553,1684885.0
2017-07-03 09:30:00,34.93,35.07,34.89,35.03,1398095.0,30.9795,31.1036,30.944,31.0682,1398095.0
2017-07-03 10:00:00,35.04,35.14,35.03,35.06,591505.0,31.077,31.1657,31.0682,31.0948,591505.0
2017-07-03 10:30:00,35.06,35.11,35.04,35.06,988540.0,31.0948,31.1391,31.077,31.0948,988540.0
2017-07-03 11:00:00,35.06,35.14,35.05,35.12,1033925.0,31.0948,31.1657,31.0859,31.148,1033925.0
2017-07-03 11:30:00,35.12,35.15,35.11,35.11,480150.0,31.148,31.1746,31.1391,31.1391,480150.0
2017-07-03 12:00:00,35.11,35.12,34.99,35.05,928635.0,31.1391,31.148,31.0327,31.0859,928635.0
2017-07-03 12:30:00,35.05,35.13,35.03,35.03,839590.0,31.0859,31.1568,31.0682,31.0682,839590.0
2017-07-05 09:30:00,34.97,35.03,34.85,34.91,1010565.0,31.0149,31.0682,30.9085,30.9617,1010565.0
2017-07-05 10:00:00,34.93,34.93,34.8,34.84,1503025.0,30.9795,30.9795,30.8642,30.8996,1503025.0
2017-07-05 10:30:00,34.85,34.96,34.83,34.89,344680.0,30.9085,31.0061,30.8908,30.944,344680.0
2017-07-05 11:00:00,34.89,34.92,34.87,34.88,314355.0,30.944,30.9706,30.9262,30.9351,314355.0
2017-07-05 11:30:00,34.88,34.89,34.83,34.84,547865.0,30.9351,30.944,30.8908,30.8996,547865.0
2017-07-05 12:00:00,34.84,34.86,34.8,34.85,901635.0,30.8996,30.9174,30.8642,30.9085,901635.0
2017-07-05 12:30:00,34.85,34.92,34.85,34.9,163930.0,30.9085,30.9706,30.9085,30.9529,163930.0
2017-07-05 13:00:00,34.89,34.93,34.89,34.92,500920.0,30.944,30.9795,30.944,30.9706,500920.0
2017-07-05 13:30:00,34.92,34.95,34.91,34.91,212105.0,30.9706,30.9972,30.9617,30.9617,212105.0
2017-07-05 14:00:00,34.92,34.95,34.9,34.92,591800.0,30.9706,30.9972,30.9529,30.9706,591800.0
2017-07-05 14:30:00,34.92,34.94,34.86,34.87,426980.0,30.9706,30.9883,30.9174,30.9262,426980.0
2017-07-05 15:00:00,34.87,34.92,34.84,34.9,640215.0,30.9262,30.9706,30.8996,30.9529,640215.0
2017-07-05 15:30:00,34.89,34.95,34.89,34.91,971605.0,30.944,30.9972,30.944,30.9617,971605.0
2017-07-06 09:30:00,34.77,34.82,34.67,34.68,788630.0,30.8376,30.8819,30.7489,30.7577,788630.0
2017-07-06 10:00:00,34.68,34.72,34.64,34.7,443640.0,30.7577,30.7932,30.7223,30.7755,443640.0
2017-07-06 10:30:00,34.67,34.74,34.66,34.68,167600.0,30.7489,30.811,30.74,30.7577,167600.0
2017-07-06 11:00:00,34.69,34.81,34.69,34.77,352540.0,30.7666,30.873,30.7666,30.8376,352540.0
2017-07-06 11:30:00,34.78,34.79,34.74,34.77,288980.0,30.8464,30.8553,30.811,30.8376,288980.0
2017-07-06 12:00:00,34.77,34.8,34.74,34.74,254535.0,30.8376,30.8642,30.811,30.811,254535.0
2017-07-06 12:30:00,34.75,34.77,34.73,34.73,255535.0,30.8198,30.8376,30.8021,30.8021,255535.0
2017-07-06 13:00:00,34.73,34.77,34.7,34.75,343985.0,30.8021,30.8376,30.7755,30.8198,343985.0
2017-07-06 13:30:00,34.75,34.75,34.65,34.67,361640.0,30.8198,30.8198,30.7311,30.7489,361640.0
2017-07-06 14:00:00,34.67,34.67,34.59,34.61,340060.0,30.7489,30.7489,30.6779,30.6957,340060.0
2017-07-06 14:30:00,34.61,34.62,34.58,34.62,221875.0,30.6957,30.7045,30.669,30.7045,221875.0
2017-07-06 15:00:00,34.62,34.62,34.51,34.51,594965.0,30.7045,30.7045,30.607,30.607,594965.0
2017-07-06 15:30:00,34.51,34.51,34.44,34.48,2071425.0,30.607,30.607,30.5449,30.5804,2071425.0
2017-07-07 09:30:00,34.56,34.64,34.5,34.63,296265.0,30.6513,30.7223,30.5981,30.7134,296265.0
2017-07-07 10:00:00,34.63,34.63,34.55,34.58,261175.0,30.7134,30.7134,30.6424,30.669,261175.0
2017-07-07 10:30:00,34.58,34.63,34.56,34.59,168655.0,30.669,30.7134,30.6513,30.6779,168655.0
2017-07-07 11:00:00,34.59,34.69,34.58,34.69,304485.0,30.6779,30.7666,30.669,30.7666,304485.0
2017-07-07 11:30:00,34.69,34.79,34.69,34.75,360295.0,30.7666,30.8553,30.7666,30.8198,360295.0
2017-07-07 12:00:00,34.76,34.82,34.76,34.82,243595.0,30.8287,30.8819,30.8287,30.8819,243595.0
2017-07-07 12:30:00,34.82,34.83,34.8,34.8,580100.0,30.8819,30.8908,30.8642,30.8642,580100.0
2017-07-07 13:00:00,34.8,34.83,34.79,34.8,149010.0,30.8642,30.8908,30.8553,30.8642,149010.0
2017-07-07 13:30:00,34.8,34.83,34.78,34.79,397195.0,30.8642,30.8908,30.8464,30.8553,397195.0
2017-07-07 14:00:00,34.79,34.82,34.77,34.78,194265.0,30.8553,30.8819,30.8376,30.8464,194265.0
2017-07-07 14:30:00,34.78,34.8,34.76,34.77,183410.0,30.8464,30.8642,30.8287,30.8376,183410.0
2017-07-07 15:00:00,34.77,34.81,34.76,34.8,221705.0,30.8376,30.873,30.8287,30.8642,221705.0
2017-07-07 15:30:00,34.8,34.85,34.78,34.82,613400.0,30.8642,30.9085,30.8464,30.8819,613400.0
2017-07-10 09:30:00,34.76,34.84,34.69,34.76,318100.0,30.8287,30.8996,30.7666,30.8287,318100.0
2017-07-10 10:00:00,34.76,34.79,34.71,34.77,203575.0,30.8287,30.8553,30.7843,30.8376,203575.0
2017-07-10 10:30:00,34.77,34.79,34.72,34.75,118775.0,30.8376,30.8553,30.7932,30.8198,118775.0
2017-07-10 11:00:00,34.75,34.79,34.75,34.78,124100.0,30.8198,30.8553,30.8198,30.8464,124100.0
2017-07-10 11:30:00,34.76,34.83,34.76,34.82,176550.0,30.8287,30.8908,30.8287,30.8819,176550.0
2017-07-10 12:00:00,34.83,34.87,34.82,34.85,224730.0,30.8908,30.9262,30.8819,30.9085,224730.0
2017-07-10 12:30:00,34.86,34.87,34.84,34.87,237065.0,30.9174,30.9262,30.8996,30.9262,237065.0
2017-07-10 13:00:00,34.88,34.89,34.84,34.85,158455.0,30.9351,30.944,30.8996,30.9085,158455.0
2017-07-10 13:30:00,34.85,34.86,34.82,34.85,176845.0,30.9085,30.9174,30.8819,30.9085,176845.0
2017-07-10 14:00:00,34.85,34.88,34.83,34.84,190315.0,30.9085,30.9351,30.8908,30.8996,190315.0
2017-07-10 14:30:00,34.83,34.84,34.8,34.82,165330.0,30.8908,30.8996,30.8642,30.8819,165330.0
2017-07-10 15:00:00,34.81,34.82,34.76,34.79,275725.0,30.873,30.8819,30.8287,30.8553,275725.0
2017-07-10 15:30:00,34.79,34.82,34.73,34.74,444160.0,30.8553,30.8819,30.8021,30.811,444160.0
2017-07-11 09:30:00,34.75,34.78,34.63,34.74,648480.0,30.8198,30.8464,30.7134,30.811,648480.0
2017-07-11 10:00:00,34.74,34.76,34.71,34.75,110080.0,30.811,30.8287,30.7843,30.8198,110080.0
2017-07-11 10:30:00,34.75,34.81,34.74,34.81,111440.0,30.8198,30.873,30.811,30.873,111440.0
2017-07-11 11:00:00,34.82,34.82,34.54,34.58,376070.0,30.8819,30.8819,30.6336,30.669,376070.0
2017-07-11 11:30:00,34.58,34.74,34.57,34.72,244625.0,30.669,30.811,30.6602,30.7932,244625.0
2017-07-11 12:00:00,34.73,34.74,34.7,34.73,134050.0,30.8021,30.811,30.7755,30.8021,134050.0
2017-07-11 12:30:00,34.73,34.75,34.69,34.72,160455.0,30.8021,30.8198,30.7666,30.7932,160455.0
2017-07-11 13:00:00,34.72,34.74,34.7,34.7,88100.0,30.7932,30.811,30.7755,30.7755,88100.0
2017-07-11 13:30:00,34.7,34.76,34.68,34.75,583465.0,30.7755,30.8287,30.7577,30.8198,583465.0
2017-07-11 14:00:00,34.75,34.77,34.73,34.76,1054355.0,30.8198,30.8376,30.8021,30.8287,1054355.0
2017-07-11 14:30:00,34.77,34.77,34.73,34.77,185745.0,30.8376,30.8376,30.8021,30.8376,185745.0
2017-07-11 15:00:00,34.77,34.8,34.75,34.8,175500.0,30.8376,30.8642,30.8198,30.8642,175500.0
2017-07-11 15:30:00,34.8,34.84,34.76,34.8,694700.0,30.8642,30.8996,30.8287,30.8642,694700.0
2017-07-12 09:30:00,34.97,35.19,34.95,35.14,495360.0,31.0149,31.2101,30.9972,31.1657,495360.0
2017-07-12 10:00:00,35.15,35.2,35.13,35.17,282670.0,31.1746,31.2189,31.1568,31.1923,282670.0
2017-07-12 10:30:00,35.17,35.22,35.08,35.09,332960.0,31.1923,31.2367,31.1125,31.1214,332960.0
2017-07-12 11:00:00,35.08,35.1,35.02,35.09,247715.0,31.1125,31.1302,31.0593,31.1214,247715.0
2017-07-12 11:30:00,35.1,35.1,35.04,35.08,125165.0,31.1302,31.1302,31.077,31.1125,125165.0
2017-07-12 12:00:00,35.07,35.11,35.03,35.06,93935.0,31.1036,31.1391,31.0682,31.0948,93935.0
2017-07-12 12:30:00,35.07,35.08,35.02,35.08,160375.0,31.1036,31.1125,31.0593,31.1125,160375.0
2017-07-12 13:00:00,35.09,35.09,34.99,35.0,93285.0,31.1214,31.1214,31.0327,31.0415,93285.0
2017-07-12 13:30:00,35.01,35.04,35.01,35.03,124065.0,31.0504,31.077,31.0504,31.0682,124065.0
2017-07-12 14:00:00,35.04,35.06,35.0,35.05,248265.0,31.077,31.0948,31.0415,31.0859,248265.0
2017-07-12 14:30:00,35.05,35.05,35.01,35.02,163370.0,31.0859,31.0859,31.0504,31.0593,163370.0
2017-07-12 15:00:00,35.02,35.06,35.01,35.06,283010.0,31.0593,31.0948,31.0504,31.0948,283010.0
2017-07-12 15:30:00,35.05,35.07,35.02,35.03,440225.0,31.0859,31.1036,31.0593,31.0682,440225.0
2017-07-13 09:30:00,35.04,35.08,34.98,35.03,1131155.0,31.077,31.1125,31.0238,31.0682,1131155.0
2017-07-13 10:00:00,35.03,35.05,34.92,34.92,225605.0,31.0682,31.0859,30.9706,30.9706,225605.0
2017-07-13 10:30:00,34.92,34.96,34.87,34.92,435705.0,30.9706,31.0061,30.9262,30.9706,435705.0
2017-07-13 11:00:00,34.92,34.98,34.92,34.97,192775.0,30.9706,31.0238,30.9706,31.0149,192775.0
2017-07-13 11:30:00,34.96,34.98,34.93,34.96,127320.0,31.0061,31.0238,30.9795,31.0061,127320.0
2017-07-13 12:00:00,34.96,35.02,34.95,35.01,106815.0,31.0061,31.0593,30.9972,31.0504,106815.0
2017-07-13 12:30:00,35.01,35.01,34.97,35.0,473125.0,31.0504,31.0504,31.0149,31.0415,473125.0
2017-07-13 13:00:00,35.0,35.01,34.98,34.99,250430.0,31.0415,31.0504,31.0238,31.0327,250430.0
2017-07-13 13:30:00,34.99,35.02,34.97,35.02,162580.0,31.0327,31.0593,31.0149,31.0593,162580.0
2017-07-13 14:00:00,35.02,35.04,35.0,35.03,136420.0,31.0593,31.077,31.0415,31.0682,136420.0
2017-07-13 14:30:00,35.01,35.07,35.01,35.06,361470.0,31.0504,31.1036,31.0504,31.0948,361470.0
2017-07-13 15:00:00,35.06,35.07,35.03,35.04,247675.0,31.0948,31.1036,31.0682,31.077,247675.0
2017-07-13 15:30:00,35.04,35.08,35.04,35.07,351465.0,31.077,31.1125,31.077,31.1036,351465.0
2017-07-14 09:30:00,35.04,35.16,35.04,35.16,1453855.0,31.077,31.1835,31.077,31.1835,1453855.0
2017-07-14 10:00:00,35.14,35.18,35.11,35.15,126865.0,31.1657,31.2012,31.1391,31.1746,126865.0
2017-07-14 10:30:00,35.16,35.19,35.14,35.18,95465.0,31.1835,31.2101,31.1657,31.2012,95465.0
2017-07-14 11:00:00,35.16,35.21,35.15,35.18,111620.0,31.1835,31.2278,31.1746,31.2012,111620.0
2017-07-14 11:30:00,35.18,35.22,35.17,35.2,217085.0,31.2012,31.2367,31.1923,31.2189,217085.0
2017-07-14 12:00:00,35.2,35.2,35.17,35.19,231450.0,31.2189,31.2189,31.1923,31.2101,231450.0
2017-07-14 12:30:00,35.19,35.23,35.19,35.22,245375.0,31.2101,31.2455,31.2101,31.2367,245375.0
2017-07-14 13:00:00,35.22,35.26,35.21,35.25,250115.0,31.2367,31.2721,31.2278,31.2633,250115.0
2017-07-14 13:30:00,35.25,35.26,35.22,35.25,329020.0,31.2633,31.2721,31.2367,31.2633,329020.0
2017-07-14 14:00:00,35.25,35.28,35.25,35.28,139255.0,31.2633,31.2899,31.2633,31.2899,139255.0
2017-07-14 14:30:00,35.27,35.28,35.26,35.26,129690.0,31.281,31.2899,31.2721,31.2721,129690.0
2017-07-14 15:00:00,35.26,35.3,35.26,35.3,361795.0,31.2721,31.3076,31.2721,31.3076,361795.0
2017-07-14 15:30:00,35.3,35.31,35.17,35.19,709350.0,31.3076,31.3165,31.1923,31.2101,709350.0
2017-07-17 09:30:00,35.19,35.22,35.08,35.2,299030.0,31.2101,31.2367,31.1125,31.2189,299030.0
2017-07-17 10:00:00,35.18,35.23,35.16,35.21,255350.0,31.2012,31.2455,31.1835,31.2278,255350.0
2017-07-17 10:30:00,35.22,35.27,35.22,35.25,170065.0,31.2367,31.281,31.2367,31.2633,170065.0
2017-07-17 11:00:00,35.25,35.28,35.25,35.26,95170.0,31.2633,31.2899,31.2633,31.2721,95170.0
2017-07-17 11:30:00,35.25,35.26,35.2,35.22,173820.0,31.2633,31.2721,31.2189,31.2367,173820.0
2017-07-17 12:00:00,35.23,35.26,35.22,35.26,184500.0,31.2455,31.2721,31.2367,31.2721,184500.0
2017-07-17 12:30:00,35.25,35.28,35.25,35.27,39085.0,31.2633,31.2899,31.2633,31.281,39085.0
2017-07-17 13:00:00,35.28,35.3,35.26,35.27,108130.0,31.2899,31.3076,31.2721,31.281,108130.0
2017-07-17 13:30:00,35.27,35.29,35.27,35.29,94820.0,31.281,31.2987,31.281,31.2987,94820.0
2017-07-17 14:00:00,35.29,35.3,35.25,35.3,138360.0,31.2987,31.3076,31.2633,31.3076,138360.0
2017-07-17 14:30:00,35.3,35.31,35.27,35.27,112965.0,31.3076,31.3165,31.281,31.281,112965.0
2017-07-17 15:00:00,35.27,35.28,35.22,35.23,250820.0,31.281,31.2899,31.2367,31.2455,250820.0
2017-07-17 15:30:00,35.23,35.26,35.23,35.25,355915.0,31.2455,31.2721,31.2455,31.2633,355915.0
2017-07-18 09:30:00,35.18,35.19,35.1,35.19,407145.0,31.2012,31.2101,31.1302,31.2101,407145.0
2017-07-18 10:00:00,35.18,35.2,35.15,35.16,174275.0,31.2012,31.2189,31.1746,31.1835,174275.0
2017-07-18 10:30:00,35.17,35.17,35.01,35.12,730670.0,31.1923,31.1923,31.0504,31.148,730670.0
2017-07-18 11:00:00,35.11,35.11,35.05,35.09,211020.0,31.1391,31.1391,31.0859,31.1214,211020.0
2017-07-18 11:30:00,35.08,35.12,35.08,35.11,227685.0,31.1125,31.148,31.1125,31.1391,227685.0
2017-07-18 12:00:00,35.11,35.16,35.11,35.14,123220.0,31.1391,31.1835,31.1391,31.1657,123220.0
2017-07-18 12:30:00,35.14,35.16,35.11,35.11,83705.0,31.1657,31.1835,31.1391,31.1391,83705.0
2017-07-18 13:00:00,35.12,35.12,35.09,35.11,136270.0,31.148,31.148,31.1214,31.1391,136270.0
2017-07-18 13:30:00,35.11,35.13,35.11,35.13,101795.0,31.1391,31.1568,31.1391,31.1568,101795.0
2017-07-18 14:00:00,35.13,35.14,35.11,35.11,126350.0,31.1568,31.1657,31.1391,31.1391,126350.0
2017-07-18 14:30:00,35.11,35.15,35.11,35.12,366955.0,31.1391,31.1746,31.1391,31.148,366955.0
2017-07-18 15:00:00,35.12,35.18,35.12,35.17,238285.0,31.148,31.2012,31.148,31.1923,238285.0
2017-07-18 15:30:00,35.16,35.17,35.12,35.15,444735.0,31.1835,31.1923,31.148,31.1746,444735.0
2017-07-19 09:30:00,35.2,35.32,35.17,35.29,375085.0,31.2189,31.3254,31.1923,31.2987,375085.0
2017-07-19 10:00:00,35.29,35.35,35.29,35.33,143390.0,31.2987,31.352,31.2987,31.3342,143390.0
2017-07-19 10:30:00,35.32,35.36,35.29,35.31,153640.0,31.3254,31.3608,31.2987,31.3165,153640.0
2017-07-19 11:00:00,35.32,35.37,35.31,35.34,88220.0,31.3254,31.3697,31.3165,31.3431,88220.0
2017-07-19 11:30:00,35.35,35.4,35.35,35.37,162290.0,31.352,31.3963,31.352,31.3697,162290.0
2017-07-19 12:00:00,35.37,35.42,35.37,35.39,249835.0,31.3697,31.414,31.3697,31.3874,249835.0
2017-07-19 12:30:00,35.39,35.39,35.36,35.39,142360.0,31.3874,31.3874,31.3608,31.3874,142360.0
2017-07-19 13:00:00,35.4,35.46,35.39,35.45,124235.0,31.3963,31.4495,31.3874,31.4407,124235.0
2017-07-19 13:30:00,35.44,35.48,35.44,35.47,163050.0,31.4318,31.4673,31.4318,31.4584,163050.0
2017-07-19 14:00:00,35.47,35.49,35.47,35.48,154030.0,31.4584,31.4761,31.4584,31.4673,154030.0
2017-07-19 14:30:00,35.48,35.51,35.48,35.48,257940.0,31.4673,31.4939,31.4673,31.4673,257940.0
2017-07-19 15:00:00,35.48,35.51,35.47,35.51,128105.0,31.4673,31.4939,31.4584,31.4939,128105.0
2017-07-19 15:30:00,35.5,35.51,35.47,35.5,266755.0,31.485,31.4939,31.4584,31.485,266755.0
2017-07-20 09:30:00,35.53,35.54,35.46,35.52,434170.0,31.5116,31.5205,31.4495,31.5027,434170.0
2017-07-20 10:00:00,35.53,35.54,35.47,35.48,281175.0,31.5116,31.5205,31.4584,31.4673,281175.0
2017-07-20 10:30:00,35.47,35.5,35.4,35.48,329670.0,31.4584,31.485,31.3963,31.4673,329670.0
2017-07-20 11:00:00,35.49,35.49,35.41,35.42,202360.0,31.4761,31.4761,31.4052,31.414,202360.0
2017-07-20 11:30:00,35.43,35.46,35.4,35.45,146110.0,31.4229,31.4495,31.3963,31.4407,146110.0
2017-07-20 12:00:00,35.45,35.5,35.43,35.49,364840.0,31.4407,31.485,31.4229,31.4761,364840.0
2017-07-20 12:30:00,35.49,35.51,35.49,35.51,168115.0,31.4761,31.4939,31.4761,31.4939,168115.0
2017-07-20 13:00:00,35.51,35.54,35.5,35.52,172815.0,31.4939,31.5205,31.485,31.5027,172815.0
2017-07-20 13:30:00,35.52,35.54,35.52,35.53,215595.0,31.5027,31.5205,31.5027,31.5116,215595.0
2017-07-20 14:00:00,35.53,35.53,35.51,35.52,271205.0,31.5116,31.5116,31.4939,31.5027,271205.0
2017-07-20 14:30:00,35.52,35.53,35.5,35.51,292020.0,31.5027,31.5116,31.485,31.4939,292020.0
2017-07-20 15:00:00,35.52,35.53,35.49,35.52,256125.0,31.5027,31.5116,31.4761,31.5027,256125.0
2017-07-20 15:30:00,35.52,35.52,35.45,35.47,416120.0,31.5027,31.5027,31.4407,31.4584,416120.0
2017-07-21 09:30:00,35.45,35.48,35.35,35.36,338375.0,31.4407,31.4673,31.352,31.3608,338375.0
2017-07-21 10:00:00,35.34,35.34,35.27,35.32,254625.0,31.3431,31.3431,31.281,31.3254,254625.0
2017-07-21 10:30:00,35.32,35.33,35.25,35.26,136280.0,31.3254,31.3342,31.2633,31.2721,136280.0
2017-07-21 11:00:00,35.26,35.35,35.26,35.35,156810.0,31.2721,31.352,31.2721,31.352,156810.0
2017-07-21 11:30:00,35.35,35.36,35.33,35.35,200930.0,31.352,31.3608,31.3342,31.352,200930.0
2017-07-21 12:00:00,35.36,35.4,35.34,35.35,163350.0,31.3608,31.3963,31.3431,31.352,163350.0
2017-07-21 12:30:00,35.35,35.37,35.33,35.36,179095.0,31.352,31.3697,31.3342,31.3608,179095.0
2017-07-21 13:00:00,35.36,35.39,35.35,35.36,256770.0,31.3608,31.3874,31.352,31.3608,256770.0
2017-07-21 13:30:00,35.36,35.37,35.34,35.37,244965.0,31.3608,31.3697,31.3431,31.3697,244965.0
2017-07-21 14:00:00,35.37,35.37,35.34,35.34,231905.0,31.3697,31.3697,31.3431,31.3431,231905.0
2017-07-21 14:30:00,35.35,35.36,35.33,35.35,294135.0,31.352,31.3608,31.3342,31.352,294135.0
2017-07-21 15:00:00,35.36,35.37,35.33,35.33,756445.0,31.3608,31.3697,31.3342,31.3342,756445.0
2017-07-21 15:30:00,35.34,35.39,35.34,35.37,503885.0,31.3431,31.3874,31.3431,31.3697,503885.0
2017-07-24 09:30:00,35.36,35.4,35.29,35.37,225695.0,31.3608,31.3963,31.2987,31.3697,225695.0
2017-07-24 10:00:00,35.37,35.4,35.34,35.36,117155.0,31.3697,31.3963,31.3431,31.3608,117155.0
2017-07-24 10:30:00,35.36,35.4,35.33,35.34,153615.0,31.3608,31.3963,31.3342,31.3431,153615.0
2017-07-24 11:00:00,35.35,35.37,35.32,35.35,122925.0,31.352,31.3697,31.3254,31.352,122925.0
2017-07-24 11:30:00,35.34,35.39,35.34,35.38,153920.0,31.3431,31.3874,31.3431,31.3786,153920.0
2017-07-24 12:00:00,35.38,35.4,35.36,35.38,136850.0,31.3786,31.3963,31.3608,31.3786,136850.0
2017-07-24 12:30:00,35.38,35.39,35.36,35.39,119565.0,31.3786,31.3874,31.3608,31.3874,119565.0
2017-07-24 13:00:00,35.39,35.4,35.36,35.39,91760.0,31.3874,31.3963,31.3608,31.3874,91760.0
2017-07-24 13:30:00,35.39,35.41,35.38,35.39,159995.0,31.3874,31.4052,31.3786,31.3874,159995.0
2017-07-24 14:00:00,35.39,35.42,35.39,35.41,180290.0,31.3874,31.414,31.3874,31.4052,180290.0
2017-07-24 14:30:00,35.41,35.45,35.41,35.43,248150.0,31.4052,31.4407,31.4052,31.4229,248150.0
2017-07-24 15:00:00,35.43,35.46,35.42,35.45,517795.0,31.4229,31.4495,31.414,31.4407,517795.0
2017-07-24 15:30:00,35.45,35.46,35.42,35.43,583485.0,31.4407,31.4495,31.414,31.4229,583485.0
2017-07-25 09:30:00,35.63,35.63,35.54,35.61,533695.0,31.6003,31.6003,31.5205,31.5826,533695.0
2017-07-25 10:00:00,35.61,35.67,35.58,35.67,773545.0,31.5826,31.6358,31.5559,31.6358,773545.0
2017-07-25 10:30:00,35.67,35.72,35.67,35.7,586670.0,31.6358,31.6801,31.6358,31.6624,586670.0
2017-07-25 11:00:00,35.7,35.78,35.7,35.77,757735.0,31.6624,31.7333,31.6624,31.7245,757735.0
2017-07-25 11:30:00,35.77,35.79,35.76,35.78,426760.0,31.7245,31.7422,31.7156,31.7333,426760.0
2017-07-25 12:00:00,35.77,35.81,35.75,35.76,405440.0,31.7245,31.7599,31.7067,31.7156,405440.0
2017-07-25 12:30:00,35.76,35.79,35.75,35.76,398885.0,31.7156,31.7422,31.7067,31.7156,398885.0
2017-07-25 13:00:00,35.75,35.76,35.72,35.73,495825.0,31.7067,31.7156,31.6801,31.689,495825.0
2017-07-25 13:30:00,35.74,35.75,35.73,35.73,447630.0,31.6979,31.7067,31.689,31.689,447630.0
2017-07-25 14:00:00,35.73,35.76,35.73,35.75,429810.0,31.689,31.7156,31.689,31.7067,429810.0
2017-07-25 14:30:00,35.74,35.75,35.72,35.75,454855.0,31.6979,31.7067,31.6801,31.7067,454855.0
2017-07-25 15:00:00,35.75,35.75,35.68,35.71,619180.0,31.7067,31.7067,31.6446,31.6712,619180.0
2017-07-25 15:30:00,35.71,35.77,35.7,35.74,2266950.0,31.6712,31.7245,31.6624,31.6979,2266950.0
2017-07-26 09:30:00,35.75,35.76,35.61,35.63,1156025.0,31.7067,31.7156,31.5826,31.6003,1156025.0
2017-07-26 10:00:00,35.63,35.65,35.57,35.59,378210.0,31.6003,31.618,31.5471,31.5648,378210.0
2017-07-26 10:30:00,35.6,35.61,35.55,35.58,246970.0,31.5737,31.5826,31.5293,31.5559,246970.0
2017-07-26 11:00:00,35.58,35.6,35.56,35.58,244010.0,31.5559,31.5737,31.5382,31.5559,244010.0
2017-07-26 11:30:00,35.58,35.6,35.56,35.59,162015.0,31.5559,31.5737,31.5382,31.5648,162015.0
2017-07-26 12:00:00,35.58,35.6,35.56,35.57,420740.0,31.5559,31.5737,31.5382,31.5471,420740.0
2017-07-26 12:30:00,35.57,35.59,35.54,35.54,280085.0,31.5471,31.5648,31.5205,31.5205,280085.0
2017-07-26 13:00:00,35.54,35.54,35.5,35.5,290100.0,31.5205,31.5205,31.485,31.485,290100.0
2017-07-26 13:30:00,35.5,35.53,35.5,35.51,269675.0,31.485,31.5116,31.485,31.4939,269675.0
2017-07-26 14:00:00,35.51,35.55,35.5,35.54,243415.0,31.4939,31.5293,31.485,31.5205,243415.0
2017-07-26 14:30:00,35.54,35.55,35.47,35.47,788005.0,31.5205,31.5293,31.4584,31.4584,788005.0
2017-07-26 15:00:00,35.47,35.5,35.42,35.44,479200.0,31.4584,31.485,31.414,31.4318,479200.0
2017-07-26 15:30:00,35.44,35.46,35.41,35.43,830085.0,31.4318,31.4495,31.4052,31.4229,830085.0
2017-07-27 09:30:00,35.47,35.5,35.33,35.34,319715.0,31.4584,31.485,31.3342,31.3431,319715.0
2017-07-27 10:00:00,35.33,35.41,35.31,35.4,151315.0,31.3342,31.4052,31.3165,31.3963,151315.0
2017-07-27 10:30:00,35.41,35.45,35.39,35.43,117205.0,31.4052,31.4407,31.3874,31.4229,117205.0
2017-07-27 11:00:00,35.44,35.44,35.38,35.38,155360.0,31.4318,31.4318,31.3786,31.3786,155360.0
2017-07-27 11:30:00,35.39,35.46,35.39,35.44,291290.0,31.3874,31.4495,31.3874,31.4318,291290.0
2017-07-27 12:00:00,35.45,35.46,35.43,35.44,181730.0,31.4407,31.4495,31.4229,31.4318,181730.0
2017-07-27 12:30:00,35.45,35.45,35.3,35.32,222350.0,31.4407,31.4407,31.3076,31.3254,222350.0
2017-07-27 13:00:00,35.31,35.34,35.15,35.19,169640.0,31.3165,31.3431,31.1746,31.2101,169640.0
2017-07-27 13:30:00,35.19,35.25,35.14,35.22,195640.0,31.2101,31.2633,31.1657,31.2367,195640.0
2017-07-27 14:00:00,35.23,35.29,35.2,35.25,181180.0,31.2455,31.2987,31.2189,31.2633,181180.0
2017-07-27 14:30:00,35.26,35.27,35.18,35.25,336930.0,31.2721,31.281,31.2012,31.2633,336930.0
2017-07-27 15:00:00,35.25,35.27,35.22,35.27,405495.0,31.2633,31.281,31.2367,31.281,405495.0
2017-07-27 15:30:00,35.26,35.32,35.25,35.31,737335.0,31.2721,31.3254,31.2633,31.3165,737335.0
2017-07-28 09:30:00,35.25,35.28,35.17,35.19,415545.0,31.2633,31.2899,31.1923,31.2101,415545.0
2017-07-28 10:00:00,35.2,35.22,35.16,35.2,223880.0,31.2189,31.2367,31.1835,31.2189,223880.0
2017-07-28 10:30:00,35.21,35.21,35.15,35.18,128365.0,31.2278,31.2278,31.1746,31.2012,128365.0
2017-07-28 11:00:00,35.19,35.2,35.12,35.12,198230.0,31.2101,31.2189,31.148,31.148,198230.0
2017-07-28 11:30:00,35.13,35.15,35.11,35.13,107000.0,31.1568,31.1746,31.1391,31.1568,107000.0
2017-07-28 12:00:00,35.13,35.14,35.09,35.1,144590.0,31.1568,31.1657,31.1214,31.1302,144590.0
2017-07-28 12:30:00,35.11,35.11,35.08,35.08,57640.0,31.1391,31.1391,31.1125,31.1125,57640.0
2017-07-28 13:00:00,35.08,35.09,35.06,35.08,226380.0,31.1125,31.1214,31.0948,31.1125,226380.0
2017-07-28 13:30:00,35.08,35.12,35.07,35.1,153215.0,31.1125,31.148,31.1036,31.1302,153215.0
2017-07-28 14:00:00,35.1,35.14,35.1,35.14,154685.0,31.1302,31.1657,31.1302,31.1657,154685.0
2017-07-28 14:30:00,35.14,35.16,35.12,35.15,74420.0,31.1657,31.1835,31.148,31.1746,74420.0
2017-07-28 15:00:00,35.15,35.15,35.11,35.12,132085.0,31.1746,31.1746,31.1391,31.148,132085.0
2017-07-28 15:30:00,35.12,35.18,35.12,35.15,362740.0,31.148,31.2012,31.148,31.1746,362740.0
2017-07-31 09:30:00,35.22,35.26,35.05,35.05,304970.0,31.2367,31.2721,31.0859,31.0859,304970.0
2017-07-31 10:00:00,35.05,35.1,35.03,35.09,235400.0,31.0859,31.1302,31.0682,31.1214,235400.0
2017-07-31 10:30:00,35.08,35.08,35.01,35.02,152650.0,31.1125,31.1125,31.0504,31.0593,152650.0
2017-07-31 11:00:00,35.03,35.08,35.02,35.06,150870.0,31.0682,31.1125,31.0593,31.0948,150870.0
2017-07-31 11:30:00,35.05,35.08,35.04,35.07,123630.0,31.0859,31.1125,31.077,31.1036,123630.0
2017-07-31 12:00:00,35.06,35.06,35.03,35.05,94325.0,31.0948,31.0948,31.0682,31.0859,94325.0
2017-07-31 12:30:00,35.05,35.1,35.05,35.1,349390.0,31.0859,31.1302,31.0859,31.1302,349390.0
2017-07-31 13:00:00,35.09,35.11,35.09,35.1,117310.0,31.1214,31.1391,31.1214,31.1302,117310.0
2017-07-31 13:30:00,35.1,35.15,35.1,35.14,151965.0,31.1302,31.1746,31.1302,31.1657,151965.0
2017-07-31 14:00:00,35.14,35.16,35.12,35.16,192560.0,31.1657,31.1835,31.148,31.1835,192560.0
2017-07-31 14:30:00,35.15,35.16,35.12,35.13,183865.0,31.1746,31.1835,31.148,31.1568,183865.0
2017-07-31 15:00:00,35.12,35.17,35.11,35.17,310160.0,31.148,31.1923,31.1391,31.1923,310160.0
2017-07-31 15:30:00,35.17,35.17,35.1,35.1,1663000.0,31.1923,31.1923,31.1302,31.1302,1663000.0
2017-08-01 09:30:00,35.24,35.26,35.12,35.12,361675.0,31.2544,31.2721,31.148,31.148,361675.0
2017-08-01 10:00:00,35.14,35.16,35.07,35.11,192630.0,31.1657,31.1835,31.1036,31.1391,192630.0
2017-08-01 10:30:00,35.11,35.18,35.1,35.17,123135.0,31.1391,31.2012,31.1302,31.1923,123135.0
2017-08-01 11:00:00,35.17,35.2,35.13,35.14,155555.0,31.1923,31.2189,31.1568,31.1657,155555.0
2017-08-01 11:30:00,35.15,35.19,35.15,35.15,150550.0,31.1746,31.2101,31.1746,31.1746,150550.0
2017-08-01 12:00:00,35.15,35.16,35.13,35.14,335370.0,31.1746,31.1835,31.1568,31.1657,335370.0
2017-08-01 12:30:00,35.14,35.15,35.11,35.14,155630.0,31.1657,31.1746,31.1391,31.1657,155630.0
2017-08-01 13:00:00,35.14,35.17,35.13,35.14,290535.0,31.1657,31.1923,31.1568,31.1657,290535.0
2017-08-01 13:30:00,35.14,35.17,35.13,35.17,78600.0,31.1657,31.1923,31.1568,31.1923,78600.0
2017-08-01 14:00:00,35.16,35.17,35.14,35.16,206790.0,31.1835,31.1923,31.1657,31.1835,206790.0
2017-08-01 14:30:00,35.16,35.19,35.15,35.17,114460.0,31.1835,31.2101,31.1746,31.1923,114460.0
2017-08-01 15:00:00,35.18,35.19,35.15,35.17,230520.0,31.2012,31.2101,31.1746,31.1923,230520.0
2017-08-01 15:30:00,35.17,35.2,35.15,35.19,393235.0,31.1923,31.2189,31.1746,31.2101,393235.0
2017-08-02 09:30:00,35.12,35.17,35.05,35.06,457895.0,31.148,31.1923,31.0859,31.0948,457895.0
2017-08-02 10:00:00,35.06,35.09,34.94,34.96,187615.0,31.0948,31.1214,30.9883,31.0061,187615.0
2017-08-02 10:30:00,34.96,34.97,34.82,34.83,855790.0,31.0061,31.0149,30.8819,30.8908,855790.0
2017-08-02 11:00:00,34.83,34.9,34.81,34.89,397965.0,30.8908,30.9529,30.873,30.944,397965.0
2017-08-02 11:30:00,34.89,34.91,34.86,34.86,191225.0,30.944,30.9617,30.9174,30.9174,191225.0
2017-08-02 12:00:00,34.86,34.87,34.81,34.82,126075.0,30.9174,30.9262,30.873,30.8819,126075.0
2017-08-02 12:30:00,34.81,34.86,34.81,34.86,142695.0,30.873,30.9174,30.873,30.9174,142695.0
2017-08-02 13:00:00,34.85,34.89,34.84,34.88,118430.0,30.9085,30.944,30.8996,30.9351,118430.0
2017-08-02 13:30:00,34.86,34.92,34.86,34.91,117145.0,30.9174,30.9706,30.9174,30.9617,117145.0
2017-08-02 14:00:00,34.92,34.93,34.9,34.92,115295.0,30.9706,30.9795,30.9529,30.9706,115295.0
2017-08-02 14:30:00,34.92,34.96,34.91,34.96,262535.0,30.9706,31.0061,30.9617,31.0061,262535.0
2017-08-02 15:00:00,34.95,34.96,34.93,34.95,211785.0,30.9972,31.0061,30.9795,30.9972,211785.0
2017-08-02 15:30:00,34.95,34.96,34.93,34.94,581965.0,30.9972,31.0061,30.9795,30.9883,581965.0
2017-08-03 09:30:00,34.96,34.99,34.9,34.93,432065.0,31.0061,31.0327,30.9529,30.9795,432065.0
2017-08-03 10:00:00,34.93,34.96,34.87,34.91,539375.0,30.9795,31.0061,30.9262,30.9617,539375.0
2017-08-03 10:30:00,34.91,34.95,34.89,34.91,270080.0,30.9617,30.9972,30.944,30.9617,270080.0
2017-08-03 11:00:00,34.91,34.93,34.86,34.9,265450.0,30.9617,30.9795,30.9174,30.9529,265450.0
2017-08-03 11:30:00,34.9,34.91,34.86,34.88,621230.0,30.9529,30.9617,30.9174,30.9351,621230.0
2017-08-03 12:00:00,34.88,34.89,34.85,34.86,79955.0,30.9351,30.944,30.9085,30.9174,79955.0
2017-08-03 12:30:00,34.87,34.89,34.86,34.88,231900.0,30.9262,30.944,30.9174,30.9351,231900.0
2017-08-03 13:00:00,34.89,34.89,34.84,34.84,125685.0,30.944,30.944,30.8996,30.8996,125685.0
2017-08-03 13:30:00,34.85,34.87,34.82,34.84,182815.0,30.9085,30.9262,30.8819,30.8996,182815.0
2017-08-03 14:00:00,34.84,34.86,34.81,34.86,164110.0,30.8996,30.9174,30.873,30.9174,164110.0
2017-08-03 14:30:00,34.85,34.87,34.82,34.82,115985.0,30.9085,30.9262,30.8819,30.8819,115985.0
2017-08-03 15:00:00,34.83,34.87,34.83,34.86,422665.0,30.8908,30.9262,30.8908,30.9174,422665.0
2017-08-03 15:30:00,34.85,34.86,34.77,34.84,448025.0,30.9085,30.9174,30.8376,30.8996,448025.0
2017-08-04 09:30:00,34.91,34.97,34.86,34.88,432750.0,30.9617,31.0149,30.9174,30.9351,432750.0
2017-08-04 10:00:00,34.88,34.95,34.84,34.94,274945.0,30.9351,30.9972,30.8996,30.9883,274945.0
2017-08-04 10:30:00,34.94,34.98,34.9,34.92,209990.0,30.9883,31.0238,30.9529,30.9706,209990.0
2017-08-04 11:00:00,34.93,34.97,34.91,34.93,131270.0,30.9795,31.0149,30.9617,30.9795,131270.0
2017-08-04 11:30:00,34.92,34.94,34.9,34.91,110515.0,30.9706,30.9883,30.9529,30.9617,110515.0
2017-08-04 12:00:00,34.92,34.95,34.91,34.95,73350.0,30.9706,30.9972,30.9617,30.9972,73350.0
2017-08-04 12:30:00,34.95,34.96,34.93,34.94,128970.0,30.9972,31.0061,30.9795,30.9883,128970.0
2017-08-04 13:00:00,34.94,34.96,34.93,34.94,101560.0,30.9883,31.0061,30.9795,30.9883,101560.0
2017-08-04 13:30:00,34.94,34.95,34.93,34.94,87535.0,30.9883,30.9972,30.9795,30.9883,87535.0
2017-08-04 14:00:00,34.94,34.95,34.91,34.92,102210.0,30.9883,30.9972,30.9617,30.9706,102210.0
2017-08-04 14:30:00,34.91,34.92,34.9,34.92,198060.0,30.9617,30.9706,30.9529,30.9706,198060.0
2017-08-04 15:00:00,34.91,34.93,34.91,34.91,104850.0,30.9617,30.9795,30.9617,30.9617,104850.0
2017-08-04 15:30:00,34.91,34.94,34.91,34.93,399255.0,30.9617,30.9883,30.9617,30.9795,399255.0
2017-08-07 09:30:00,35.0,35.0,34.9,34.93,719890.0,31.0415,31.0415,30.9529,30.9795,719890.0
2017-08-07 10:00:00,34.93,34.95,34.88,34.89,155355.0,30.9795,30.9972,30.9351,30.944,155355.0
2017-08-07 10:30:00,34.88,34.91,34.85,34.91,158670.0,30.9351,30.9617,30.9085,30.9617,158670.0
2017-08-07 11:00:00,34.9,34.92,34.89,34.92,173815.0,30.9529,30.9706,30.944,30.9706,173815.0
2017-08-07 11:30:00,34.92,35.04,34.92,35.01,323520.0,30.9706,31.077,30.9706,31.0504,323520.0
2017-08-07 12:00:00,35.02,35.03,35.01,35.02,120995.0,31.0593,31.0682,31.0504,31.0593,120995.0
2017-08-07 12:30:00,35.02,35.03,35.01,35.03,133275.0,31.0593,31.0682,31.0504,31.0682,133275.0
2017-08-07 13:00:00,35.03,35.04,35.01,35.02,222620.0,31.0682,31.077,31.0504,31.0593,222620.0
2017-08-07 13:30:00,35.02,35.03,34.95,34.96,194120.0,31.0593,31.0682,30.9972,31.0061,194120.0
2017-08-07 14:00:00,34.96,34.98,34.95,34.98,296115.0,31.0061,31.0238,30.9972,31.0238,296115.0
2017-08-07 14:30:00,34.98,34.99,34.97,34.97,150860.0,31.0238,31.0327,31.0149,31.0149,150860.0
2017-08-07 15:00:00,34.97,34.99,34.96,34.98,296370.0,31.0149,31.0327,31.0061,31.0238,296370.0
2017-08-07 15:30:00,34.98,34.99,34.95,34.95,330750.0,31.0238,31.0327,30.9972,30.9972,330750.0
2017-08-08 09:30:00,34.94,34.94,34.82,34.87,314445.0,30.9883,30.9883,30.8819,30.9262,314445.0
2017-08-08 10:00:00,34.87,34.97,34.85,34.96,195715.0,30.9262,31.0149,30.9085,31.0061,195715.0
2017-08-08 10:30:00,34.97,35.08,34.95,35.07,201480.0,31.0149,31.1125,30.9972,31.1036,201480.0
2017-08-08 11:00:00,35.07,35.12,35.07,35.1,197080.0,31.1036,31.148,31.1036,31.1302,197080.0
2017-08-08 11:30:00,35.11,35.15,35.11,35.15,218000.0,31.1391,31.1746,31.1391,31.1746,218000.0
2017-08-08 12:00:00,35.16,35.16,35.09,35.1,207750.0,31.1835,31.1835,31.1214,31.1302,207750.0
2017-08-08 12:30:00,35.1,35.11,34.96,34.97,198040.0,31.1302,31.1391,31.0061,31.0149,198040.0
2017-08-08 13:00:00,34.97,34.99,34.95,34.95,158435.0,31.0149,31.0327,30.9972,30.9972,158435.0
2017-08-08 13:30:00,34.94,34.99,34.92,34.97,172965.0,30.9883,31.0327,30.9706,31.0149,172965.0
2017-08-08 14:00:00,34.97,35.0,34.95,34.99,132735.0,31.0149,31.0415,30.9972,31.0327,132735.0
2017-08-08 14:30:00,34.99,35.01,34.95,34.96,156920.0,31.0327,31.0504,30.9972,31.0061,156920.0
2017-08-08 15:00:00,34.97,34.97,34.86,34.87,204270.0,31.0149,31.0149,30.9174,30.9262,204270.0
2017-08-08 15:30:00,34.88,34.88,34.8,34.86,329085.0,30.9351,30.9351,30.8642,30.9174,329085.0
2017-08-09 09:30:00,34.7,34.72,34.59,34.71,549350.0,30.7755,30.7932,30.6779,30.7843,549350.0
2017-08-09 10:00:00,34.72,34.72,34.64,34.66,251820.0,30.7932,30.7932,30.7223,30.74,251820.0
2017-08-09 10:30:00,34.67,34.72,34.64,34.64,182540.0,30.7489,30.7932,30.7223,30.7223,182540.0
2017-08-09 11:00:00,34.63,34.65,34.59,34.59,217510.0,30.7134,30.7311,30.6779,30.6779,217510.0
2017-08-09 11:30:00,34.58,34.68,34.58,34.67,287915.0,30.669,30.7577,30.669,30.7489,287915.0
2017-08-09 12:00:00,34.67,34.69,34.65,34.66,125515.0,30.7489,30.7666,30.7311,30.74,125515.0
2017-08-09 12:30:00,34.66,34.66,34.6,34.6,285925.0,30.74,30.74,30.6868,30.6868,285925.0
2017-08-09 13:00:00,34.6,34.63,34.6,34.62,214665.0,30.6868,30.7134,30.6868,30.7045,214665.0
2017-08-09 13:30:00,34.62,34.63,34.58,34.6,269175.0,30.7045,30.7134,30.669,30.6868,269175.0
2017-08-09 14:00:00,34.6,34.6,34.53,34.56,526450.0,30.6868,30.6868,30.6247,30.6513,526450.0
2017-08-09 14:30:00,34.57,34.57,34.5,34.54,495070.0,30.6602,30.6602,30.5981,30.6336,495070.0
2017-08-09 15:00:00,34.54,34.56,34.51,34.56,226440.0,30.6336,30.6513,30.607,30.6513,226440.0
2017-08-09 15:30:00,34.55,34.63,34.54,34.62,371790.0,30.6424,30.7134,30.6336,30.7045,371790.0
2017-08-10 09:30:00,34.5,34.51,34.42,34.43,298215.0,30.5981,30.607,30.5271,30.536,298215.0
2017-08-10 10:00:00,34.43,34.43,34.22,34.32,536305.0,30.536,30.536,30.3498,30.4385,536305.0
2017-08-10 10:30:00,34.33,34.35,34.28,34.31,258500.0,30.4473,30.4651,30.403,30.4296,258500.0
2017-08-10 11:00:00,34.3,34.33,34.21,34.25,142585.0,30.4207,30.4473,30.3409,30.3764,142585.0
2017-08-10 11:30:00,34.26,34.3,34.24,34.24,105525.0,30.3852,30.4207,30.3675,30.3675,105525.0
2017-08-10 12:00:00,34.24,34.25,34.2,34.21,242220.0,30.3675,30.3764,30.332,30.3409,242220.0
2017-08-10 12:30:00,34.22,34.22,34.16,34.2,203175.0,30.3498,30.3498,30.2965,30.332,203175.0
2017-08-10 13:00:00,34.21,34.27,34.21,34.27,190095.0,30.3409,30.3941,30.3409,30.3941,190095.0
2017-08-10 13:30:00,34.27,34.27,34.18,34.21,120880.0,30.3941,30.3941,30.3143,30.3409,120880.0
2017-08-10 14:00:00,34.21,34.31,34.18,34.27,314795.0,30.3409,30.4296,30.3143,30.3941,314795.0
2017-08-10 14:30:00,34.27,34.32,34.24,34.25,594525.0,30.3941,30.4385,30.3675,30.3764,594525.0
2017-08-10 15:00:00,34.25,34.27,34.12,34.15,361295.0,30.3764,30.3941,30.2611,30.2877,361295.0
2017-08-10 15:30:00,34.16,34.16,34.06,34.06,463440.0,30.2965,30.2965,30.2079,30.2079,463440.0
2017-08-11 09:30:00,34.02,34.1,33.95,34.06,596545.0,30.1724,30.2433,30.1103,30.2079,596545.0
2017-08-11 10:00:00,34.06,34.15,34.05,34.1,332290.0,30.2079,30.2877,30.199,30.2433,332290.0
2017-08-11 10:30:00,34.12,34.16,34.1,34.14,114525.0,30.2611,30.2965,30.2433,30.2788,114525.0
2017-08-11 11:00:00,34.13,34.14,34.04,34.04,144910.0,30.2699,30.2788,30.1901,30.1901,144910.0
2017-08-11 11:30:00,34.05,34.11,34.04,34.07,102400.0,30.199,30.2522,30.1901,30.2167,102400.0
2017-08-11 12:00:00,34.07,34.12,34.06,34.1,140475.0,30.2167,30.2611,30.2079,30.2433,140475.0
2017-08-11 12:30:00,34.11,34.12,34.08,34.08,91375.0,30.2522,30.2611,30.2256,30.2256,91375.0
2017-08-11 13:00:00,34.09,34.14,34.08,34.1,180670.0,30.2345,30.2788,30.2256,30.2433,180670.0
2017-08-11 13:30:00,34.11,34.13,34.08,34.11,271505.0,30.2522,30.2699,30.2256,30.2522,271505.0
2017-08-11 14:00:00,34.11,34.13,34.09,34.1,239120.0,30.2522,30.2699,30.2345,30.2433,239120.0
2017-08-11 14:30:00,34.1,34.11,34.05,34.07,243490.0,30.2433,30.2522,30.199,30.2167,243490.0
2017-08-11 15:00:00,34.08,34.13,34.07,34.12,205555.0,30.2256,30.2699,30.2167,30.2611,205555.0
2017-08-11 15:30:00,34.12,34.18,34.11,34.13,394435.0,30.2611,30.3143,30.2522,30.2699,394435.0
2017-08-14 09:30:00,34.33,34.48,34.29,34.45,559285.0,30.4473,30.5804,30.4118,30.5538,559285.0
2017-08-14 10:00:00,34.47,34.48,34.42,34.43,256685.0,30.5715,30.5804,30.5271,30.536,256685.0
2017-08-14 10:30:00,34.44,34.53,34.44,34.51,170400.0,30.5449,30.6247,30.5449,30.607,170400.0
2017-08-14 11:00:00,34.51,34.55,34.48,34.55,119110.0,30.607,30.6424,30.5804,30.6424,119110.0
2017-08-14 11:30:00,34.56,34.59,34.54,34.57,155470.0,30.6513,30.6779,30.6336,30.6602,155470.0
2017-08-14 12:00:00,34.58,34.6,34.54,34.54,168635.0,30.669,30.6868,30.6336,30.6336,168635.0
2017-08-14 12:30:00,34.53,34.55,34.52,34.53,147725.0,30.6247,30.6424,30.6158,30.6247,147725.0
2017-08-14 13:00:00,34.53,34.54,34.5,34.51,120740.0,30.6247,30.6336,30.5981,30.607,120740.0
2017-08-14 13:30:00,34.51,34.54,34.5,34.53,108720.0,30.607,30.6336,30.5981,30.6247,108720.0
2017-08-14 14:00:00,34.54,34.55,34.52,34.53,183585.0,30.6336,30.6424,30.6158,30.6247,183585.0
2017-08-14 14:30:00,34.54,34.55,34.49,34.5,186095.0,30.6336,30.6424,30.5892,30.5981,186095.0
2017-08-14 15:00:00,34.5,34.56,34.49,34.55,207275.0,30.5981,30.6513,30.5892,30.6424,207275.0
2017-08-14 15:30:00,34.56,34.57,34.51,34.53,448960.0,30.6513,30.6602,30.607,30.6247,448960.0
2017-08-15 09:30:00,34.57,34.57,34.41,34.47,364940.0,30.6602,30.6602,30.5183,30.5715,364940.0
2017-08-15 10:00:00,34.46,34.47,34.41,34.43,161740.0,30.5626,30.5715,30.5183,30.536,161740.0
2017-08-15 10:30:00,34.43,34.44,34.38,34.41,164965.0,30.536,30.5449,30.4917,30.5183,164965.0
2017-08-15 11:00:00,34.41,34.44,34.41,34.41,158900.0,30.5183,30.5449,30.5183,30.5183,158900.0
2017-08-15 11:30:00,34.42,34.43,34.36,34.38,133475.0,30.5271,30.536,30.4739,30.4917,133475.0
2017-08-15 12:00:00,34.38,34.41,34.37,34.39,99880.0,30.4917,30.5183,30.4828,30.5005,99880.0
2017-08-15 12:30:00,34.38,34.41,34.38,34.39,88310.0,30.4917,30.5183,30.4917,30.5005,88310.0
2017-08-15 13:00:00,34.38,34.38,34.34,34.36,411450.0,30.4917,30.4917,30.4562,30.4739,411450.0
2017-08-15 13:30:00,34.38,34.38,34.35,34.35,137475.0,30.4917,30.4917,30.4651,30.4651,137475.0
2017-08-15 14:00:00,34.35,34.38,34.34,34.38,129520.0,30.4651,30.4917,30.4562,30.4917,129520.0
2017-08-15 14:30:00,34.38,34.38,34.34,34.36,162055.0,30.4917,30.4917,30.4562,30.4739,162055.0
2017-08-15 15:00:00,34.36,34.42,34.36,34.4,306175.0,30.4739,30.5271,30.4739,30.5094,306175.0
2017-08-15 15:30:00,34.4,34.41,34.35,34.35,309650.0,30.5094,30.5183,30.4651,30.4651,309650.0
2017-08-16 09:30:00,34.43,34.51,34.39,34.51,493610.0,30.536,30.607,30.5005,30.607,493610.0
2017-08-16 10:00:00,34.51,34.54,34.5,34.54,1323075.0,30.607,30.6336,30.5981,30.6336,1323075.0
2017-08-16 10:30:00,34.54,34.56,34.51,34.54,205010.0,30.6336,30.6513,30.607,30.6336,205010.0
2017-08-16 11:00:00,34.53,34.54,34.48,34.49,119975.0,30.6247,30.6336,30.5804,30.5892,119975.0
2017-08-16 11:30:00,34.51,34.57,34.5,34.55,173160.0,30.607,30.6602,30.5981,30.6424,173160.0
2017-08-16 12:00:00,34.55,34.57,34.55,34.56,130435.0,30.6424,30.6602,30.6424,30.6513,130435.0
2017-08-16 12:30:00,34.56,34.57,34.5,34.51,101740.0,30.6513,30.6602,30.5981,30.607,101740.0
2017-08-16 13:00:00,34.51,34.52,34.46,34.49,435165.0,30.607,30.6158,30.5626,30.5892,435165.0
2017-08-16 13:30:00,34.49,34.5,34.46,34.49,134485.0,30.5892,30.5981,30.5626,30.5892,134485.0
2017-08-16 14:00:00,34.5,34.52,34.42,34.44,220675.0,30.5981,30.6158,30.5271,30.5449,220675.0
2017-08-16 14:30:00,34.44,34.48,34.42,34.46,264710.0,30.5449,30.5804,30.5271,30.5626,264710.0
2017-08-16 15:00:00,34.46,34.48,34.4,34.43,144010.0,30.5626,30.5804,30.5094,30.536,144010.0
2017-08-16 15:30:00,34.43,34.44,34.42,34.43,374130.0,30.536,30.5449,30.5271,30.536,374130.0
2017-08-17 09:30:00,34.34,34.44,34.29,34.36,661400.0,30.4562,30.5449,30.4118,30.4739,661400.0
2017-08-17 10:00:00,34.36,34.41,34.17,34.23,365225.0,30.4739,30.5183,30.3054,30.3586,365225.0
2017-08-17 10:30:00,34.25,34.36,34.25,34.33,265220.0,30.3764,30.4739,30.3764,30.4473,265220.0
2017-08-17 11:00:00,34.33,34.41,34.33,34.35,206775.0,30.4473,30.5183,30.4473,30.4651,206775.0
2017-08-17 11:30:00,34.34,34.35,34.28,34.29,171540.0,30.4562,30.4651,30.403,30.4118,171540.0
2017-08-17 12:00:00,34.3,34.32,34.21,34.23,174170.0,30.4207,30.4385,30.3409,30.3586,174170.0
2017-08-17 12:30:00,34.22,34.22,34.13,34.15,165765.0,30.3498,30.3498,30.2699,30.2877,165765.0
2017-08-17 13:00:00,34.14,34.14,34.08,34.11,156180.0,30.2788,30.2788,30.2256,30.2522,156180.0
2017-08-17 13:30:00,34.1,34.15,34.09,34.13,169720.0,30.2433,30.2877,30.2345,30.2699,169720.0
2017-08-17 14:00:00,34.14,34.14,34.05,34.11,243755.0,30.2788,30.2788,30.199,30.2522,243755.0
2017-08-17 14:30:00,34.1,34.12,34.06,34.09,233280.0,30.2433,30.2611,30.2079,30.2345,233280.0
2017-08-17 15:00:00,34.08,34.08,33.97,33.98,265995.0,30.2256,30.2256,30.128,30.1369,265995.0
2017-08-17 15:30:00,33.98,34.01,33.84,33.84,767800.0,30.1369,30.1635,30.0127,30.0127,767800.0
2017-08-18 09:30:00,33.73,33.76,33.66,33.68,749295.0,29.9152,29.9418,29.8531,29.8708,749295.0
2017-08-18 10:00:00,33.69,33.78,33.68,33.73,204210.0,29.8797,29.9595,29.8708,29.9152,204210.0
2017-08-18 10:30:00,33.73,33.78,33.7,33.77,139375.0,29.9152,29.9595,29.8886,29.9507,139375.0
2017-08-18 11:00:00,33.78,33.83,33.73,33.82,271915.0,29.9595,30.0039,29.9152,29.995,271915.0
2017-08-18 11:30:00,33.82,33.88,33.81,33.86,235970.0,29.995,30.0482,29.9861,30.0305,235970.0
2017-08-18 12:00:00,33.87,33.88,33.82,33.87,121970.0,30.0393,30.0482,29.995,30.0393,121970.0
2017-08-18 12:30:00,33.88,33.94,33.86,33.9,170315.0,30.0482,30.1014,30.0305,30.066,170315.0
2017-08-18 13:00:00,33.9,33.91,33.83,33.84,130560.0,30.066,30.0748,30.0039,30.0127,130560.0
2017-08-18 13:30:00,33.84,33.86,33.81,33.81,414560.0,30.0127,30.0305,29.9861,29.9861,414560.0
2017-08-18 14:00:00,33.81,33.86,33.81,33.86,203740.0,29.9861,30.0305,29.9861,30.0305,203740.0
2017-08-18 14:30:00,33.86,33.87,33.82,33.82,352510.0,30.0305,30.0393,29.995,29.995,352510.0
2017-08-18 15:00:00,33.82,33.86,33.81,33.83,163050.0,29.995,30.0305,29.9861,30.0039,163050.0
2017-08-18 15:30:00,33.83,33.85,33.77,33.77,533295.0,30.0039,30.0216,29.9507,29.9507,533295.0
2017-08-21 09:30:00,33.72,33.79,33.68,33.68,675210.0,29.9063,29.9684,29.8708,29.8708,675210.0
2017-08-21 10:00:00,33.68,33.72,33.65,33.72,191930.0,29.8708,29.9063,29.8442,29.9063,191930.0
2017-08-21 10:30:00,33.71,33.75,33.7,33.74,303910.0,29.8974,29.9329,29.8886,29.9241,303910.0
2017-08-21 11:00:00,33.74,33.79,33.71,33.74,270815.0,29.9241,29.9684,29.8974,29.9241,270815.0
2017-08-21 11:30:00,33.74,33.79,33.73,33.76,229815.0,29.9241,29.9684,29.9152,29.9418,229815.0
2017-08-21 12:00:00,33.76,33.81,33.76,33.81,158085.0,29.9418,29.9861,29.9418,29.9861,158085.0
2017-08-21 12:30:00,33.81,33.82,33.8,33.81,106000.0,29.9861,29.995,29.9773,29.9861,106000.0
2017-08-21 13:00:00,33.81,33.82,33.78,33.78,735035.0,29.9861,29.995,29.9595,29.9595,735035.0
2017-08-21 13:30:00,33.78,33.79,33.73,33.74,440660.0,29.9595,29.9684,29.9152,29.9241,440660.0
2017-08-21 14:00:00,33.74,33.77,33.74,33.76,5347370.0,29.9241,29.9507,29.9241,29.9418,5347370.0
2017-08-21 14:30:00,33.76,33.77,33.74,33.75,322400.0,29.9418,29.9507,29.9241,29.9329,322400.0
2017-08-21 15:00:00,33.75,33.78,33.73,33.78,616480.0,29.9329,29.9595,29.9152,29.9595,616480.0
2017-08-21 15:30:00,33.78,33.79,33.76,33.77,527875.0,29.9595,29.9684,29.9418,29.9507,527875.0
2017-08-22 09:30:00,33.85,33.92,33.81,33.88,409960.0,30.0216,30.0837,29.9861,30.0482,409960.0
2017-08-22 10:00:00,33.89,33.94,33.89,33.9,199525.0,30.0571,30.1014,30.0571,30.066,199525.0
2017-08-22 10:30:00,33.9,33.94,33.88,33.93,163940.0,30.066,30.1014,30.0482,30.0926,163940.0
2017-08-22 11:00:00,33.94,33.95,33.91,33.92,549585.0,30.1014,30.1103,30.0748,30.0837,549585.0
2017-08-22 11:30:00,33.92,33.97,33.92,33.95,337005.0,30.0837,30.128,30.0837,30.1103,337005.0
2017-08-22 12:00:00,33.95,33.99,33.95,33.95,225030.0,30.1103,30.1458,30.1103,30.1103,225030.0
2017-08-22 12:30:00,33.95,33.98,33.94,33.98,187785.0,30.1103,30.1369,30.1014,30.1369,187785.0
2017-08-22 13:00:00,33.98,34.01,33.98,34.0,122965.0,30.1369,30.1635,30.1369,30.1546,122965.0
2017-08-22 13:30:00,34.0,34.02,33.98,33.99,117935.0,30.1546,30.1724,30.1369,30.1458,117935.0
2017-08-22 14:00:00,34.0,34.04,33.98,34.04,198530.0,30.1546,30.1901,30.1369,30.1901,198530.0
2017-08-22 14:30:00,34.05,34.07,34.04,34.06,289060.0,30.199,30.2167,30.1901,30.2079,289060.0
2017-08-22 15:00:00,34.06,34.08,34.05,34.08,231515.0,30.2079,30.2256,30.199,30.2256,231515.0
2017-08-22 15:30:00,34.09,34.11,34.06,34.08,615830.0,30.2345,30.2522,30.2079,30.2256,615830.0
2017-08-23 09:30:00,33.9,34.0,33.85,34.0,521200.0,30.066,30.1546,30.0216,30.1546,521200.0
2017-08-23 10:00:00,33.99,34.03,33.95,34.0,106185.0,30.1458,30.1813,30.1103,30.1546,106185.0
2017-08-23 10:30:00,34.01,34.06,33.99,34.02,90805.0,30.1635,30.2079,30.1458,30.1724,90805.0
2017-08-23 11:00:00,34.01,34.05,34.0,34.05,117215.0,30.1635,30.199,30.1546,30.199,117215.0
2017-08-23 11:30:00,34.05,34.08,34.03,34.07,95645.0,30.199,30.2256,30.1813,30.2167,95645.0
2017-08-23 12:00:00,34.06,34.1,34.06,34.07,121280.0,30.2079,30.2433,30.2079,30.2167,121280.0
2017-08-23 12:30:00,34.08,34.09,34.04,34.06,174520.0,30.2256,30.2345,30.1901,30.2079,174520.0
2017-08-23 13:00:00,34.06,34.07,34.01,34.03,103475.0,30.2079,30.2167,30.1635,30.1813,103475.0
2017-08-23 13:30:00,34.02,34.02,33.99,34.02,159135.0,30.1724,30.1724,30.1458,30.1724,159135.0
2017-08-23 14:00:00,34.02,34.04,34.0,34.02,99430.0,30.1724,30.1901,30.1546,30.1724,99430.0
2017-08-23 14:30:00,34.02,34.05,34.02,34.04,100615.0,30.1724,30.199,30.1724,30.1901,100615.0
2017-08-23 15:00:00,34.04,34.05,34.03,34.04,124860.0,30.1901,30.199,30.1813,30.1901,124860.0
2017-08-23 15:30:00,34.04,34.06,34.0,34.0,296320.0,30.1901,30.2079,30.1546,30.1546,296320.0
2017-08-24 09:30:00,34.12,34.14,33.97,33.98,216505.0,30.2611,30.2788,30.128,30.1369,216505.0
2017-08-24 10:00:00,33.99,34.09,33.98,34.09,222475.0,30.1458,30.2345,30.1369,30.2345,222475.0
2017-08-24 10:30:00,34.09,34.12,34.07,34.08,157220.0,30.2345,30.2611,30.2167,30.2256,157220.0
2017-08-24 11:00:00,34.09,34.1,34.03,34.05,97055.0,30.2345,30.2433,30.1813,30.199,97055.0
2017-08-24 11:30:00,34.05,34.09,34.02,34.08,89405.0,30.199,30.2345,30.1724,30.2256,89405.0
2017-08-24 12:00:00,34.08,34.09,34.06,34.07,86605.0,30.2256,30.2345,30.2079,30.2167,86605.0
2017-08-24 12:30:00,34.07,34.09,34.05,34.05,177850.0,30.2167,30.2345,30.199,30.199,177850.0
2017-08-24 13:00:00,34.04,34.07,34.02,34.04,110905.0,30.1901,30.2167,30.1724,30.1901,110905.0
2017-08-24 13:30:00,34.02,34.03,34.0,34.01,73150.0,30.1724,30.1813,30.1546,30.1635,73150.0
2017-08-24 14:00:00,34.0,34.02,33.98,34.01,140715.0,30.1546,30.1724,30.1369,30.1635,140715.0
2017-08-24 14:30:00,34.01,34.03,33.99,34.03,359430.0,30.1635,30.1813,30.1458,30.1813,359430.0
2017-08-24 15:00:00,34.03,34.03,33.99,34.0,261570.0,30.1813,30.1813,30.1458,30.1546,261570.0
2017-08-24 15:30:00,34.0,34.0,33.96,33.97,286855.0,30.1546,30.1546,30.1192,30.128,286855.0
2017-08-25 09:30:00,34.07,34.18,34.05,34.13,677260.0,30.2167,30.3143,30.199,30.2699,677260.0
2017-08-25 10:00:00,34.14,34.17,34.1,34.14,497060.0,30.2788,30.3054,30.2433,30.2788,497060.0
2017-08-25 10:30:00,34.14,34.14,34.06,34.1,545455.0,30.2788,30.2788,30.2079,30.2433,545455.0
2017-08-25 11:00:00,34.09,34.09,34.05,34.09,350245.0,30.2345,30.2345,30.199,30.2345,350245.0
2017-08-25 11:30:00,34.07,34.12,34.06,34.09,120415.0,30.2167,30.2611,30.2079,30.2345,120415.0
2017-08-25 12:00:00,34.09,34.13,34.09,34.13,103610.0,30.2345,30.2699,30.2345,30.2699,103610.0
2017-08-25 12:30:00,34.13,34.14,34.11,34.13,180810.0,30.2699,30.2788,30.2522,30.2699,180810.0
2017-08-25 13:00:00,34.14,34.16,34.14,34.15,87500.0,30.2788,30.2965,30.2788,30.2877,87500.0
2017-08-25 13:30:00,34.15,34.16,34.13,34.14,114695.0,30.2877,30.2965,30.2699,30.2788,114695.0
2017-08-25 14:00:00,34.15,34.21,34.14,34.18,174905.0,30.2877,30.3409,30.2788,30.3143,174905.0
2017-08-25 14:30:00,34.18,34.2,34.18,34.2,192960.0,30.3143,30.332,30.3143,30.332,192960.0
2017-08-25 15:00:00,34.2,34.22,34.17,34.19,186225.0,30.332,30.3498,30.3054,30.3232,186225.0
2017-08-25 15:30:00,34.19,34.2,34.11,34.13,506820.0,30.3232,30.332,30.2522,30.2699,506820.0
2017-08-28 09:30:00,34.19,34.22,34.12,34.13,321620.0,30.3232,30.3498,30.2611,30.2699,321620.0
2017-08-28 10:00:00,34.13,34.14,34.04,34.04,140605.0,30.2699,30.2788,30.1901,30.1901,140605.0
2017-08-28 10:30:00,34.03,34.1,34.02,34.09,92845.0,30.1813,30.2433,30.1724,30.2345,92845.0
2017-08-28 11:00:00,34.09,34.11,34.05,34.06,108805.0,30.2345,30.2522,30.199,30.2079,108805.0
2017-08-28 11:30:00,34.06,34.07,34.04,34.06,88050.0,30.2079,30.2167,30.1901,30.2079,88050.0
2017-08-28 12:00:00,34.06,34.09,34.02,34.03,154510.0,30.2079,30.2345,30.1724,30.1813,154510.0
2017-08-28 12:30:00,34.03,34.04,34.0,34.03,75705.0,30.1813,30.1901,30.1546,30.1813,75705.0
2017-08-28 13:00:00,34.03,34.06,34.03,34.03,208795.0,30.1813,30.2079,30.1813,30.1813,208795.0
2017-08-28 13:30:00,34.03,34.05,34.02,34.05,150215.0,30.1813,30.199,30.1724,30.199,150215.0
2017-08-28 14:00:00,34.04,34.05,34.03,34.04,121180.0,30.1901,30.199,30.1813,30.1901,121180.0
2017-08-28 14:30:00,34.04,34.08,34.03,34.07,165195.0,30.1901,30.2256,30.1813,30.2167,165195.0
2017-08-28 15:00:00,34.07,34.1,34.07,34.1,203340.0,30.2167,30.2433,30.2167,30.2433,203340.0
2017-08-28 15:30:00,34.1,34.11,34.06,34.11,631050.0,30.2433,30.2522,30.2079,30.2522,631050.0
2017-08-29 09:30:00,33.89,34.02,33.87,33.98,652565.0,30.0571,30.1724,30.0393,30.1369,652565.0
2017-08-29 10:00:00,33.98,33.99,33.89,33.93,153745.0,30.1369,30.1458,30.0571,30.0926,153745.0
2017-08-29 10:30:00,33.93,34.01,33.92,33.97,328420.0,30.0926,30.1635,30.0837,30.128,328420.0
2017-08-29 11:00:00,33.98,34.0,33.92,33.93,137750.0,30.1369,30.1546,30.0837,30.0926,137750.0
2017-08-29 11:30:00,33.93,34.01,33.92,33.97,204225.0,30.0926,30.1635,30.0837,30.128,204225.0
2017-08-29 12:00:00,33.96,34.02,33.94,34.01,77640.0,30.1192,30.1724,30.1014,30.1635,77640.0
2017-08-29 12:30:00,34.01,34.08,34.01,34.07,118700.0,30.1635,30.2256,30.1635,30.2167,118700.0
2017-08-29 13:00:00,34.08,34.11,34.06,34.09,107595.0,30.2256,30.2522,30.2079,30.2345,107595.0
2017-08-29 13:30:00,34.1,34.1,34.06,34.08,158245.0,30.2433,30.2433,30.2079,30.2256,158245.0
2017-08-29 14:00:00,34.07,34.1,34.07,34.08,122690.0,30.2167,30.2433,30.2167,30.2256,122690.0
2017-08-29 14:30:00,34.07,34.11,34.07,34.1,181460.0,30.2167,30.2522,30.2167,30.2433,181460.0
2017-08-29 15:00:00,34.11,34.12,34.09,34.09,239085.0,30.2522,30.2611,30.2345,30.2345,239085.0
2017-08-29 15:30:00,34.09,34.11,34.07,34.09,512630.0,30.2345,30.2522,30.2167,30.2345,512630.0
2017-08-30 09:30:00,34.06,34.11,34.0,34.1,291150.0,30.2079,30.2522,30.1546,30.2433,291150.0
2017-08-30 10:00:00,34.1,34.14,34.08,34.12,108250.0,30.2433,30.2788,30.2256,30.2611,108250.0
2017-08-30 10:30:00,34.11,34.19,34.1,34.17,210870.0,30.2522,30.3232,30.2433,30.3054,210870.0
2017-08-30 11:00:00,34.17,34.19,34.15,34.19,158105.0,30.3054,30.3232,30.2877,30.3232,158105.0
2017-08-30 11:30:00,34.19,34.2,34.17,34.19,241785.0,30.3232,30.332,30.3054,30.3232,241785.0
2017-08-30 12:00:00,34.18,34.21,34.18,34.19,63630.0,30.3143,30.3409,30.3143,30.3232,63630.0
2017-08-30 12:30:00,34.2,34.23,34.19,34.21,66860.0,30.332,30.3586,30.3232,30.3409,66860.0
2017-08-30 13:00:00,34.23,34.27,34.22,34.26,123910.0,30.3586,30.3941,30.3498,30.3852,123910.0
2017-08-30 13:30:00,34.27,34.27,34.23,34.25,159410.0,30.3941,30.3941,30.3586,30.3764,159410.0
2017-08-30 14:00:00,34.25,34.26,34.23,34.26,246515.0,30.3764,30.3852,30.3586,30.3852,246515.0
2017-08-30 14:30:00,34.26,34.3,34.25,34.29,219425.0,30.3852,30.4207,30.3764,30.4118,219425.0
2017-08-30 15:00:00,34.29,34.31,34.27,34.31,350590.0,30.4118,30.4296,30.3941,30.4296,350590.0
2017-08-30 15:30:00,34.31,34.32,34.26,34.29,504150.0,30.4296,30.4385,30.3852,30.4118,504150.0
2017-08-31 09:30:00,34.42,34.46,34.38,34.46,375105.0,30.5271,30.5626,30.4917,30.5626,375105.0
2017-08-31 10:00:00,34.46,34.49,34.45,34.46,135215.0,30.5626,30.5892,30.5538,30.5626,135215.0
2017-08-31 10:30:00,34.46,34.48,34.43,34.48,168145.0,30.5626,30.5804,30.536,30.5804,168145.0
2017-08-31 11:00:00,34.48,34.5,34.46,34.5,161515.0,30.5804,30.5981,30.5626,30.5981,161515.0
2017-08-31 11:30:00,34.5,34.54,34.46,34.52,162755.0,30.5981,30.6336,30.5626,30.6158,162755.0
2017-08-31 12:00:00,34.52,34.55,34.52,34.55,128635.0,30.6158,30.6424,30.6158,30.6424,128635.0
2017-08-31 12:30:00,34.55,34.55,34.52,34.53,130170.0,30.6424,30.6424,30.6158,30.6247,130170.0
2017-08-31 13:00:00,34.53,34.54,34.5,34.51,128355.0,30.6247,30.6336,30.5981,30.607,128355.0
2017-08-31 13:30:00,34.51,34.54,34.5,34.51,206960.0,30.607,30.6336,30.5981,30.607,206960.0
2017-08-31 14:00:00,34.51,34.53,34.5,34.53,198180.0,30.607,30.6247,30.5981,30.6247,198180.0
2017-08-31 14:30:00,34.53,34.57,34.53,34.57,98850.0,30.6247,30.6602,30.6247,30.6602,98850.0
2017-08-31 15:00:00,34.57,34.57,34.54,34.56,295435.0,30.6602,30.6602,30.6336,30.6513,295435.0
2017-08-31 15:30:00,34.56,34.59,34.55,34.57,688825.0,30.6513,30.6779,30.6424,30.6602,688825.0
2017-09-01 09:30:00,34.65,34.7,34.62,34.68,554740.0,30.7311,30.7755,30.7045,30.7577,554740.0
2017-09-01 10:00:00,34.7,34.71,34.66,34.69,144115.0,30.7755,30.7843,30.74,30.7666,144115.0
2017-09-01 10:30:00,34.68,34.72,34.68,34.71,158730.0,30.7577,30.7932,30.7577,30.7843,158730.0
2017-09-01 11:00:00,34.71,34.73,34.68,34.68,758345.0,30.7843,30.8021,30.7577,30.7577,758345.0
2017-09-01 11:30:00,34.68,34.7,34.67,34.69,317935.0,30.7577,30.7755,30.7489,30.7666,317935.0
2017-09-01 12:00:00,34.69,34.7,34.68,34.69,464370.0,30.7666,30.7755,30.7577,30.7666,464370.0
2017-09-01 12:30:00,34.69,34.73,34.69,34.73,934110.0,30.7666,30.8021,30.7666,30.8021,934110.0
2017-09-01 13:00:00,34.73,34.76,34.73,34.76,245875.0,30.8021,30.8287,30.8021,30.8287,245875.0
2017-09-01 13:30:00,34.76,34.76,34.72,34.72,408945.0,30.8287,30.8287,30.7932,30.7932,408945.0
2017-09-01 14:00:00,34.72,34.73,34.71,34.72,475180.0,30.7932,30.8021,30.7843,30.7932,475180.0
2017-09-01 14:30:00,34.72,34.73,34.71,34.72,489180.0,30.7932,30.8021,30.7843,30.7932,489180.0
2017-09-01 15:00:00,34.72,34.74,34.71,34.74,203625.0,30.7932,30.811,30.7843,30.811,203625.0
2017-09-01 15:30:00,34.73,34.76,34.7,34.7,455670.0,30.8021,30.8287,30.7755,30.7755,455670.0
2017-09-05 09:30:00,34.73,34.79,34.62,34.68,700230.0,30.8021,30.8553,30.7045,30.7577,700230.0
2017-09-05 10:00:00,34.68,34.69,34.57,34.58,211020.0,30.7577,30.7666,30.6602,30.669,211020.0
2017-09-05 10:30:00,34.58,34.58,34.51,34.54,256075.0,30.669,30.669,30.607,30.6336,256075.0
2017-09-05 11:00:00,34.53,34.56,34.48,34.51,249870.0,30.6247,30.6513,30.5804,30.607,249870.0
2017-09-05 11:30:00,34.51,34.52,34.49,34.51,196160.0,30.607,30.6158,30.5892,30.607,196160.0
2017-09-05 12:00:00,34.5,34.5,34.34,34.34,230800.0,30.5981,30.5981,30.4562,30.4562,230800.0
2017-09-05 12:30:00,34.34,34.34,34.23,34.28,270190.0,30.4562,30.4562,30.3586,30.403,270190.0
2017-09-05 13:00:00,34.28,34.28,34.19,34.24,261535.0,30.403,30.403,30.3232,30.3675,261535.0
2017-09-05 13:30:00,34.24,34.3,34.21,34.29,138745.0,30.3675,30.4207,30.3409,30.4118,138745.0
2017-09-05 14:00:00,34.29,34.36,34.28,34.36,195385.0,30.4118,30.4739,30.403,30.4739,195385.0
2017-09-05 14:30:00,34.35,34.37,34.29,34.3,255685.0,30.4651,30.4828,30.4118,30.4207,255685.0
2017-09-05 15:00:00,34.31,34.33,34.27,34.33,263230.0,30.4296,30.4473,30.3941,30.4473,263230.0
2017-09-05 15:30:00,34.33,34.36,34.3,34.32,795470.0,30.4473,30.4739,30.4207,30.4385,795470.0
2017-09-06 09:30:00,34.43,34.47,34.36,34.41,334790.0,30.536,30.5715,30.4739,30.5183,334790.0
2017-09-06 10:00:00,34.41,34.46,34.39,34.41,218665.0,30.5183,30.5626,30.5005,30.5183,218665.0
2017-09-06 10:30:00,34.41,34.44,34.37,34.39,208360.0,30.5183,30.5449,30.4828,30.5005,208360.0
2017-09-06 11:00:00,34.39,34.39,34.31,34.34,144650.0,30.5005,30.5005,30.4296,30.4562,144650.0
2017-09-06 11:30:00,34.33,34.34,34.29,34.32,155085.0,30.4473,30.4562,30.4118,30.4385,155085.0
2017-09-06 12:00:00,34.32,34.34,34.29,34.32,136110.0,30.4385,30.4562,30.4118,30.4385,136110.0
2017-09-06 12:30:00,34.31,34.33,34.3,34.33,114970.0,30.4296,30.4473,30.4207,30.4473,114970.0
2017-09-06 13:00:00,34.32,34.41,34.32,34.37,361175.0,30.4385,30.5183,30.4385,30.4828,361175.0
2017-09-06 13:30:00,34.37,34.39,34.36,34.37,90865.0,30.4828,30.5005,30.4739,30.4828,90865.0
2017-09-06 14:00:00,34.37,34.39,34.37,34.37,363615.0,30.4828,30.5005,30.4828,30.4828,363615.0
2017-09-06 14:30:00,34.37,34.39,34.35,34.37,176260.0,30.4828,30.5005,30.4651,30.4828,176260.0
2017-09-06 15:00:00,34.37,34.43,34.35,34.42,264970.0,30.4828,30.536,30.4651,30.5271,264970.0
2017-09-06 15:30:00,34.42,34.42,34.35,34.36,732260.0,30.5271,30.5271,30.4651,30.4739,732260.0
2017-09-07 09:30:00,34.4,34.41,34.24,34.25,291905.0,30.5094,30.5183,30.3675,30.3764,291905.0
2017-09-07 10:00:00,34.25,34.25,34.16,34.16,235025.0,30.3764,30.3764,30.2965,30.2965,235025.0
2017-09-07 10:30:00,34.15,34.3,34.14,34.26,302325.0,30.2877,30.4207,30.2788,30.3852,302325.0
2017-09-07 11:00:00,34.27,34.28,34.14,34.15,634770.0,30.3941,30.403,30.2788,30.2877,634770.0
2017-09-07 11:30:00,34.14,34.19,34.13,34.15,171365.0,30.2788,30.3232,30.2699,30.2877,171365.0
2017-09-07 12:00:00,34.14,34.18,34.14,34.15,150515.0,30.2788,30.3143,30.2788,30.2877,150515.0
2017-09-07 12:30:00,34.15,34.23,34.14,34.22,125455.0,30.2877,30.3586,30.2788,30.3498,125455.0
2017-09-07 13:00:00,34.22,34.24,34.18,34.19,80570.0,30.3498,30.3675,30.3143,30.3232,80570.0
2017-09-07 13:30:00,34.19,34.21,34.18,34.19,140805.0,30.3232,30.3409,30.3143,30.3232,140805.0
2017-09-07 14:00:00,34.2,34.24,34.19,34.23,153605.0,30.332,30.3675,30.3232,30.3586,153605.0
2017-09-07 14:30:00,34.23,34.24,34.22,34.24,344185.0,30.3586,30.3675,30.3498,30.3675,344185.0
2017-09-07 15:00:00,34.24,34.25,34.22,34.23,239530.0,30.3675,30.3764,30.3498,30.3586,239530.0
2017-09-07 15:30:00,34.23,34.25,34.22,34.25,267970.0,30.3586,30.3764,30.3498,30.3764,267970.0
2017-09-08 09:30:00,34.19,34.19,34.12,34.16,428050.0,30.3232,30.3232,30.2611,30.2965,428050.0
2017-09-08 10:00:00,34.16,34.24,34.16,34.21,193575.0,30.2965,30.3675,30.2965,30.3409,193575.0
2017-09-08 10:30:00,34.2,34.32,34.19,34.29,129880.0,30.332,30.4385,30.3232,30.4118,129880.0
2017-09-08 11:00:00,34.3,34.35,34.27,34.31,143815.0,30.4207,30.4651,30.3941,30.4296,143815.0
2017-09-08 11:30:00,34.32,34.35,34.3,34.31,166780.0,30.4385,30.4651,30.4207,30.4296,166780.0
2017-09-08 12:00:00,34.32,34.32,34.26,34.3,178725.0,30.4385,30.4385,30.3852,30.4207,178725.0
2017-09-08 12:30:00,34.3,34.37,34.3,34.36,195310.0,30.4207,30.4828,30.4207,30.4739,195310.0
2017-09-08 13:00:00,34.35,34.36,34.31,34.31,205145.0,30.4651,30.4739,30.4296,30.4296,205145.0
2017-09-08 13:30:00,34.31,34.33,34.3,34.33,191830.0,30.4296,30.4473,30.4207,30.4473,191830.0
2017-09-08 14:00:00,34.35,34.4,34.34,34.4,213535.0,30.4651,30.5094,30.4562,30.5094,213535.0
2017-09-08 14:30:00,34.4,34.4,34.36,34.39,281405.0,30.5094,30.5094,30.4739,30.5005,281405.0
2017-09-08 15:00:00,34.38,34.41,34.34,34.34,241755.0,30.4917,30.5183,30.4562,30.4562,241755.0
2017-09-08 15:30:00,34.34,34.35,34.31,34.34,1246835.0,30.4562,30.4651,30.4296,30.4562,1246835.0
2017-09-11 09:30:00,34.58,34.75,34.58,34.71,823850.0,30.669,30.8198,30.669,30.7843,823850.0
2017-09-11 10:00:00,34.72,34.76,34.7,34.71,313690.0,30.7932,30.8287,30.7755,30.7843,313690.0
2017-09-11 10:30:00,34.73,34.74,34.67,34.72,225840.0,30.8021,30.811,30.7489,30.7932,225840.0
2017-09-11 11:00:00,34.73,34.74,34.68,34.72,223670.0,30.8021,30.811,30.7577,30.7932,223670.0
2017-09-11 11:30:00,34.72,34.77,34.71,34.76,333280.0,30.7932,30.8376,30.7843,30.8287,333280.0
2017-09-11 12:00:00,34.76,34.78,34.74,34.78,137855.0,30.8287,30.8464,30.811,30.8464,137855.0
2017-09-11 12:30:00,34.78,34.81,34.77,34.77,309895.0,30.8464,30.873,30.8376,30.8376,309895.0
2017-09-11 13:00:00,34.77,34.8,34.76,34.79,121205.0,30.8376,30.8642,30.8287,30.8553,121205.0
2017-09-11 13:30:00,34.78,34.79,34.76,34.77,164060.0,30.8464,30.8553,30.8287,30.8376,164060.0
2017-09-11 14:00:00,34.78,34.78,34.74,34.76,189590.0,30.8464,30.8464,30.811,30.8287,189590.0
2017-09-11 14:30:00,34.77,34.79,34.75,34.75,229415.0,30.8376,30.8553,30.8198,30.8198,229415.0
2017-09-11 15:00:00,34.75,34.78,34.75,34.76,310850.0,30.8198,30.8464,30.8198,30.8287,310850.0
2017-09-11 15:30:00,34.76,34.77,34.72,34.75,551300.0,30.8287,30.8376,30.7932,30.8198,551300.0
2017-09-12 09:30:00,34.84,34.91,34.81,34.91,607680.0,30.8996,30.9617,30.873,30.9617,607680.0
2017-09-12 10:00:00,34.91,34.93,34.89,34.89,212400.0,30.9617,30.9795,30.944,30.944,212400.0
2017-09-12 10:30:00,34.89,34.89,34.85,34.87,110740.0,30.944,30.944,30.9085,30.9262,110740.0
2017-09-12 11:00:00,34.86,34.9,34.84,34.9,200705.0,30.9174,30.9529,30.8996,30.9529,200705.0
2017-09-12 11:30:00,34.9,34.95,34.9,34.94,182245.0,30.9529,30.9972,30.9529,30.9883,182245.0
2017-09-12 12:00:00,34.93,34.99,34.93,34.98,250005.0,30.9795,31.0327,30.9795,31.0238,250005.0
2017-09-12 12:30:00,34.99,35.0,34.97,34.99,179530.0,31.0327,31.0415,31.0149,31.0327,179530.0
2017-09-12 13:00:00,34.99,35.01,34.98,34.98,108985.0,31.0327,31.0504,31.0238,31.0238,108985.0
2017-09-12 13:30:00,34.98,35.0,34.96,34.97,187685.0,31.0238,31.0415,31.0061,31.0149,187685.0
2017-09-12 14:00:00,34.97,34.97,34.95,34.96,112395.0,31.0149,31.0149,30.9972,31.0061,112395.0
2017-09-12 14:30:00,34.96,34.99,34.96,34.98,193780.0,31.0061,31.0327,31.0061,31.0238,193780.0
2017-09-12 15:00:00,34.98,34.99,34.95,34.97,229255.0,31.0238,31.0327,30.9972,31.0149,229255.0
2017-09-12 15:30:00,34.97,35.0,34.96,35.0,540435.0,31.0149,31.0415,31.0061,31.0415,540435.0
2017-09-13 09:30:00,34.96,34.99,34.94,34.95,183535.0,31.0061,31.0327,30.9883,30.9972,183535.0
2017-09-13 10:00:00,34.95,34.98,34.92,34.97,269070.0,30.9972,31.0238,30.9706,31.0149,269070.0
2017-09-13 10:30:00,34.97,34.99,34.95,34.97,107540.0,31.0149,31.0327,30.9972,31.0149,107540.0
2017-09-13 11:00:00,34.97,34.99,34.95,34.98,111905.0,31.0149,31.0327,30.9972,31.0238,111905.0
2017-09-13 11:30:00,34.99,34.99,34.94,34.96,96205.0,31.0327,31.0327,30.9883,31.0061,96205.0
2017-09-13 12:00:00,34.97,35.01,34.95,35.0,60530.0,31.0149,31.0504,30.9972,31.0415,60530.0
2017-09-13 12:30:00,35.0,35.02,35.0,35.0,90210.0,31.0415,31.0593,31.0415,31.0415,90210.0
2017-09-13 13:00:00,35.01,35.01,34.98,34.98,194345.0,31.0504,31.0504,31.0238,31.0238,194345.0
2017-09-13 13:30:00,34.98,34.99,34.98,34.99,150995.0,31.0238,31.0327,31.0238,31.0327,150995.0
2017-09-13 14:00:00,34.99,35.0,34.98,34.99,147865.0,31.0327,31.0415,31.0238,31.0327,147865.0
2017-09-13 14:30:00,34.99,35.03,34.99,35.02,348725.0,31.0327,31.0682,31.0327,31.0593,348725.0
2017-09-13 15:00:00,35.02,35.02,34.97,34.97,158755.0,31.0593,31.0593,31.0149,31.0149,158755.0
2017-09-13 15:30:00,34.97,34.98,34.93,34.95,510100.0,31.0149,31.0238,30.9795,30.9972,510100.0
2017-09-14 09:30:00,34.91,34.96,34.83,34.92,1030510.0,30.9617,31.0061,30.8908,30.9706,1030510.0
2017-09-14 10:00:00,34.93,34.96,34.92,34.94,99130.0,30.9795,31.0061,30.9706,30.9883,99130.0
2017-09-14 10:30:00,34.95,34.97,34.93,34.94,78930.0,30.9972,31.0149,30.9795,30.9883,78930.0
2017-09-14 11:00:00,34.94,34.98,34.92,34.94,122625.0,30.9883,31.0238,30.9706,30.9883,122625.0
2017-09-14 11:30:00,34.94,34.95,34.92,34.95,172920.0,30.9883,30.9972,30.9706,30.9972,172920.0
2017-09-14 12:00:00,34.95,34.99,34.94,34.97,104505.0,30.9972,31.0327,30.9883,31.0149,104505.0
2017-09-14 12:30:00,34.97,34.98,34.95,34.95,118280.0,31.0149,31.0238,30.9972,30.9972,118280.0
2017-09-14 13:00:00,34.95,34.95,34.91,34.92,171630.0,30.9972,30.9972,30.9617,30.9706,171630.0
2017-09-14 13:30:00,34.92,34.93,34.91,34.92,178740.0,30.9706,30.9795,30.9617,30.9706,178740.0
2017-09-14 14:00:00,34.92,34.95,34.91,34.94,172035.0,30.9706,30.9972,30.9617,30.9883,172035.0
2017-09-14 14:30:00,34.94,34.95,34.93,34.94,107050.0,30.9883,30.9972,30.9795,30.9883,107050.0
2017-09-14 15:00:00,34.94,34.94,34.91,34.91,169955.0,30.9883,30.9883,30.9617,30.9617,169955.0
2017-09-14 15:30:00,34.91,34.94,34.9,34.94,1120300.0,30.9617,30.9883,30.9529,30.9883,1120300.0
2017-09-15 09:30:00,34.89,34.98,34.89,34.94,223685.0,30.944,31.0238,30.944,30.9883,223685.0
2017-09-15 10:00:00,34.92,34.95,34.92,34.93,121425.0,30.9706,30.9972,30.9706,30.9795,121425.0
2017-09-15 10:30:00,34.93,34.96,34.9,34.94,131210.0,30.9795,31.0061,30.9529,30.9883,131210.0
2017-09-15 11:00:00,34.93,34.98,34.93,34.98,134725.0,30.9795,31.0238,30.9795,31.0238,134725.0
2017-09-15 11:30:00,34.98,34.99,34.98,34.99,181710.0,31.0238,31.0327,31.0238,31.0327,181710.0
2017-09-15 12:00:00,34.99,35.01,34.99,35.01,128680.0,31.0327,31.0504,31.0327,31.0504,128680.0
2017-09-15 12:30:00,35.01,35.03,35.0,35.01,243980.0,31.0504,31.0682,31.0415,31.0504,243980.0
2017-09-15 13:00:00,35.01,35.02,35.01,35.01,239770.0,31.0504,31.0593,31.0504,31.0504,239770.0
2017-09-15 13:30:00,35.02,35.02,35.0,35.01,83865.0,31.0593,31.0593,31.0415,31.0504,83865.0
2017-09-15 14:00:00,35.01,35.04,35.01,35.04,204470.0,31.0504,31.077,31.0504,31.077,204470.0
2017-09-15 14:30:00,35.04,35.06,35.03,35.05,239205.0,31.077,31.0948,31.0682,31.0859,239205.0
2017-09-15 15:00:00,35.05,35.06,35.03,35.05,188435.0,31.0859,31.0948,31.0682,31.0859,188435.0
2017-09-15 15:30:00,35.05,35.08,35.05,35.06,1373545.0,31.0859,31.1125,31.0859,31.0948,1373545.0
2017-09-18 09:30:00,35.14,35.27,35.14,35.24,353155.0,31.1657,31.281,31.1657,31.2544,353155.0
2017-09-18 10:00:00,35.24,35.28,35.23,35.25,120135.0,31.2544,31.2899,31.2455,31.2633,120135.0
2017-09-18 10:30:00,35.25,35.27,35.22,35.22,127850.0,31.2633,31.281,31.2367,31.2367,127850.0
2017-09-18 11:00:00,35.22,35.25,35.21,35.24,185555.0,31.2367,31.2633,31.2278,31.2544,185555.0
2017-09-18 11:30:00,35.24,35.24,35.21,35.22,574465.0,31.2544,31.2544,31.2278,31.2367,574465.0
2017-09-18 12:00:00,35.22,35.23,35.21,35.23,118595.0,31.2367,31.2455,31.2278,31.2455,118595.0
2017-09-18 12:30:00,35.23,35.23,35.2,35.22,130910.0,31.2455,31.2455,31.2189,31.2367,130910.0
2017-09-18 13:00:00,35.22,35.24,35.22,35.24,275640.0,31.2367,31.2544,31.2367,31.2544,275640.0
2017-09-18 13:30:00,35.24,35.27,35.23,35.26,202895.0,31.2544,31.281,31.2455,31.2721,202895.0
2017-09-18 14:00:00,35.26,35.26,35.2,35.23,229455.0,31.2721,31.2721,31.2189,31.2455,229455.0
2017-09-18 14:30:00,35.23,35.23,35.19,35.22,211950.0,31.2455,31.2455,31.2101,31.2367,211950.0
2017-09-18 15:00:00,35.23,35.24,35.21,35.24,358980.0,31.2455,31.2544,31.2278,31.2544,358980.0
2017-09-18 15:30:00,35.24,35.25,35.22,35.23,706000.0,31.2544,31.2633,31.2367,31.2455,706000.0
2017-09-19 09:30:00,35.27,35.3,35.23,35.25,384685.0,31.281,31.3076,31.2455,31.2633,384685.0
2017-09-19 10:00:00,35.26,35.28,35.23,35.26,187200.0,31.2721,31.2899,31.2455,31.2721,187200.0
2017-09-19 10:30:00,35.27,35.29,35.25,35.27,207790.0,31.281,31.2987,31.2633,31.281,207790.0
2017-09-19 11:00:00,35.24,35.24,35.21,35.23,100170.0,31.2544,31.2544,31.2278,31.2455,100170.0
2017-09-19 11:30:00,35.23,35.23,35.21,35.22,128525.0,31.2455,31.2455,31.2278,31.2367,128525.0
2017-09-19 12:00:00,35.23,35.25,35.22,35.25,141945.0,31.2455,31.2633,31.2367,31.2633,141945.0
2017-09-19 12:30:00,35.25,35.26,35.23,35.25,78210.0,31.2633,31.2721,31.2455,31.2633,78210.0
2017-09-19 13:00:00,35.25,35.26,35.23,35.24,91875.0,31.2633,31.2721,31.2455,31.2544,91875.0
2017-09-19 13:30:00,35.24,35.24,35.23,35.24,115160.0,31.2544,31.2544,31.2455,31.2544,115160.0
2017-09-19 14:00:00,35.24,35.26,35.23,35.23,134830.0,31.2544,31.2721,31.2455,31.2455,134830.0
2017-09-19 14:30:00,35.23,35.25,35.23,35.23,246680.0,31.2455,31.2633,31.2455,31.2455,246680.0
2017-09-19 15:00:00,35.23,35.24,35.22,35.24,202995.0,31.2455,31.2544,31.2367,31.2544,202995.0
2017-09-19 15:30:00,35.25,35.26,35.21,35.22,465760.0,31.2633,31.2721,31.2278,31.2367,465760.0
2017-09-20 09:30:00,35.24,35.28,35.23,35.26,919865.0,31.2544,31.2899,31.2455,31.2721,919865.0
2017-09-20 10:00:00,35.26,35.26,35.21,35.23,151525.0,31.2721,31.2721,31.2278,31.2455,151525.0
2017-09-20 10:30:00,35.22,35.26,35.22,35.26,124000.0,31.2367,31.2721,31.2367,31.2721,124000.0
2017-09-20 11:00:00,35.26,35.29,35.26,35.28,169555.0,31.2721,31.2987,31.2721,31.2899,169555.0
2017-09-20 11:30:00,35.29,35.3,35.28,35.3,63175.0,31.2987,31.3076,31.2899,31.3076,63175.0
2017-09-20 12:00:00,35.3,35.33,35.29,35.31,158605.0,31.3076,31.3342,31.2987,31.3165,158605.0
2017-09-20 12:30:00,35.32,35.34,35.31,35.33,83120.0,31.3254,31.3431,31.3165,31.3342,83120.0
2017-09-20 13:00:00,35.33,35.34,35.29,35.3,73870.0,31.3342,31.3431,31.2987,31.3076,73870.0
2017-09-20 13:30:00,35.3,35.32,35.3,35.32,192330.0,31.3076,31.3254,31.3076,31.3254,192330.0
2017-09-20 14:00:00,35.31,35.32,35.21,35.26,190105.0,31.3165,31.3254,31.2278,31.2721,190105.0
2017-09-20 14:30:00,35.25,35.33,35.23,35.32,210550.0,31.2633,31.3342,31.2455,31.3254,210550.0
2017-09-20 15:00:00,35.31,35.33,35.3,35.3,210845.0,31.3165,31.3342,31.3076,31.3076,210845.0
2017-09-20 15:30:00,35.31,35.34,35.29,35.33,423975.0,31.3165,31.3431,31.2987,31.3342,423975.0
2017-09-21 09:30:00,35.35,35.35,35.23,35.27,317925.0,31.352,31.352,31.2455,31.281,317925.0
2017-09-21 10:00:00,35.27,35.29,35.25,35.27,207280.0,31.281,31.2987,31.2633,31.281,207280.0
2017-09-21 10:30:00,35.27,35.31,35.26,35.28,196615.0,31.281,31.3165,31.2721,31.2899,196615.0
2017-09-21 11:00:00,35.28,35.31,35.26,35.29,333555.0,31.2899,31.3165,31.2721,31.2987,333555.0
2017-09-21 11:30:00,35.29,35.3,35.28,35.28,111390.0,31.2987,31.3076,31.2899,31.2899,111390.0
2017-09-21 12:00:00,35.28,35.3,35.27,35.3,48580.0,31.2899,31.3076,31.281,31.3076,48580.0
2017-09-21 12:30:00,35.3,35.32,35.28,35.3,79050.0,31.3076,31.3254,31.2899,31.3076,79050.0
2017-09-21 13:00:00,35.3,35.31,35.29,35.3,509815.0,31.3076,31.3165,31.2987,31.3076,509815.0
2017-09-21 13:30:00,35.3,35.3,35.27,35.3,176205.0,31.3076,31.3076,31.281,31.3076,176205.0
2017-09-21 14:00:00,35.3,35.31,35.27,35.3,167060.0,31.3076,31.3165,31.281,31.3076,167060.0
2017-09-21 14:30:00,35.3,35.3,35.25,35.29,255555.0,31.3076,31.3076,31.2633,31.2987,255555.0
2017-09-21 15:00:00,35.29,35.3,35.28,35.29,171535.0,31.2987,31.3076,31.2899,31.2987,171535.0
2017-09-21 15:30:00,35.29,35.29,35.24,35.25,222030.0,31.2987,31.2987,31.2544,31.2633,222030.0
2017-09-22 09:30:00,35.22,35.32,35.21,35.3,245410.0,31.2367,31.3254,31.2278,31.3076,245410.0
2017-09-22 10:00:00,35.31,35.33,35.3,35.32,191055.0,31.3165,31.3342,31.3076,31.3254,191055.0
2017-09-22 10:30:00,35.33,35.37,35.32,35.34,249720.0,31.3342,31.3697,31.3254,31.3431,249720.0
2017-09-22 11:00:00,35.34,35.37,35.32,35.33,202170.0,31.3431,31.3697,31.3254,31.3342,202170.0
2017-09-22 11:30:00,35.33,35.35,35.32,35.34,127925.0,31.3342,31.352,31.3254,31.3431,127925.0
2017-09-22 12:00:00,35.33,35.36,35.33,35.34,120060.0,31.3342,31.3608,31.3342,31.3431,120060.0
2017-09-22 12:30:00,35.34,35.35,35.33,35.33,149210.0,31.3431,31.352,31.3342,31.3342,149210.0
2017-09-22 13:00:00,35.33,35.35,35.32,35.34,785905.0,31.3342,31.352,31.3254,31.3431,785905.0
2017-09-22 13:30:00,35.34,35.37,35.34,35.37,116965.0,31.3431,31.3697,31.3431,31.3697,116965.0
2017-09-22 14:00:00,35.37,35.37,35.35,35.36,143230.0,31.3697,31.3697,31.352,31.3608,143230.0
2017-09-22 14:30:00,35.36,35.37,35.34,35.35,233265.0,31.3608,31.3697,31.3431,31.352,233265.0
2017-09-22 15:00:00,35.35,35.37,35.35,35.37,106115.0,31.352,31.3697,31.352,31.3697,106115.0
2017-09-22 15:30:00,35.37,35.39,35.35,35.35,398515.0,31.3697,31.3874,31.352,31.352,398515.0
2017-09-25 09:30:00,35.35,35.45,35.33,35.41,537145.0,31.352,31.4407,31.3342,31.4052,537145.0
2017-09-25 10:00:00,35.41,35.47,35.4,35.46,152595.0,31.4052,31.4584,31.3963,31.4495,152595.0
2017-09-25 10:30:00,35.46,35.47,35.35,35.35,279155.0,31.4495,31.4584,31.352,31.352,279155.0
2017-09-25 11:00:00,35.35,35.39,35.28,35.38,303600.0,31.352,31.3874,31.2899,31.3786,303600.0
2017-09-25 11:30:00,35.38,35.38,35.32,35.34,63240.0,31.3786,31.3786,31.3254,31.3431,63240.0
2017-09-25 12:00:00,35.34,35.34,35.27,35.32,117490.0,31.3431,31.3431,31.281,31.3254,117490.0
2017-09-25 12:30:00,35.32,35.39,35.32,35.37,181250.0,31.3254,31.3874,31.3254,31.3697,181250.0
2017-09-25 13:00:00,35.38,35.4,35.37,35.38,127205.0,31.3786,31.3963,31.3697,31.3786,127205.0
2017-09-25 13:30:00,35.38,35.4,35.37,35.39,143800.0,31.3786,31.3963,31.3697,31.3874,143800.0
2017-09-25 14:00:00,35.41,35.42,35.4,35.41,199045.0,31.4052,31.414,31.3963,31.4052,199045.0
2017-09-25 14:30:00,35.41,35.44,35.39,35.42,129735.0,31.4052,31.4318,31.3874,31.414,129735.0
2017-09-25 15:00:00,35.42,35.45,35.41,35.44,221280.0,31.414,31.4407,31.4052,31.4318,221280.0
2017-09-25 15:30:00,35.44,35.45,35.4,35.43,401330.0,31.4318,31.4407,31.3963,31.4229,401330.0
2017-09-26 09:30:00,35.32,35.37,35.32,35.34,454100.0,31.4378,31.4823,31.4378,31.4556,454100.0
2017-09-26 10:00:00,35.35,35.38,35.33,35.35,194030.0,31.4645,31.4912,31.4467,31.4645,194030.0
2017-09-26 10:30:00,35.36,35.38,35.32,35.33,212175.0,31.4734,31.4912,31.4378,31.4467,212175.0
2017-09-26 11:00:00,35.34,35.38,35.33,35.35,219280.0,31.4556,31.4912,31.4467,31.4645,219280.0
2017-09-26 11:30:00,35.35,35.38,35.34,35.37,191595.0,31.4645,31.4912,31.4556,31.4823,191595.0
2017-09-26 12:00:00,35.38,35.4,35.35,35.36,190285.0,31.4912,31.509,31.4645,31.4734,190285.0
2017-09-26 12:30:00,35.37,35.38,35.34,35.35,265215.0,31.4823,31.4912,31.4556,31.4645,265215.0
2017-09-26 13:00:00,35.35,35.39,35.35,35.38,135830.0,31.4645,31.5001,31.4645,31.4912,135830.0
2017-09-26 13:30:00,35.38,35.43,35.38,35.42,155015.0,31.4912,31.5357,31.4912,31.5268,155015.0
2017-09-26 14:00:00,35.43,35.43,35.39,35.39,292025.0,31.5357,31.5357,31.5001,31.5001,292025.0
2017-09-26 14:30:00,35.4,35.42,35.39,35.4,276870.0,31.509,31.5268,31.5001,31.509,276870.0
2017-09-26 15:00:00,35.4,35.43,35.4,35.42,491390.0,31.509,31.5357,31.509,31.5268,491390.0
2017-09-26 15:30:00,35.42,35.43,35.33,35.35,1728170.0,31.5268,31.5357,31.4467,31.4645,1728170.0
2017-09-27 09:30:00,35.52,35.57,35.44,35.45,380915.0,31.6158,31.6603,31.5446,31.5535,380915.0
2017-09-27 10:00:00,35.46,35.47,35.42,35.47,137950.0,31.5624,31.5713,31.5268,31.5713,137950.0
2017-09-27 10:30:00,35.47,35.47,35.3,35.33,159035.0,31.5713,31.5713,31.4199,31.4467,159035.0
2017-09-27 11:00:00,35.33,35.37,35.33,35.35,142570.0,31.4467,31.4823,31.4467,31.4645,142570.0
2017-09-27 11:30:00,35.35,35.37,35.34,35.37,142860.0,31.4645,31.4823,31.4556,31.4823,142860.0
2017-09-27 12:00:00,35.36,35.41,35.35,35.41,173530.0,31.4734,31.5179,31.4645,31.5179,173530.0
2017-09-27 12:30:00,35.41,35.49,35.4,35.48,146285.0,31.5179,31.5891,31.509,31.5802,146285.0
2017-09-27 13:00:00,35.5,35.56,35.5,35.54,197960.0,31.598,31.6514,31.598,31.6336,197960.0
2017-09-27 13:30:00,35.53,35.66,35.53,35.66,185135.0,31.6247,31.7404,31.6247,31.7404,185135.0
2017-09-27 14:00:00,35.65,35.67,35.62,35.66,233010.0,31.7315,31.7493,31.7048,31.7404,233010.0
2017-09-27 14:30:00,35.66,35.67,35.64,35.67,260895.0,31.7404,31.7493,31.7226,31.7493,260895.0
2017-09-27 15:00:00,35.68,35.72,35.67,35.7,451110.0,31.7582,31.7938,31.7493,31.776,451110.0
2017-09-27 15:30:00,35.7,35.72,35.66,35.68,1326050.0,31.776,31.7938,31.7404,31.7582,1326050.0
2017-09-28 09:30:00,35.64,35.68,35.58,35.58,1041050.0,31.7226,31.7582,31.6692,31.6692,1041050.0
2017-09-28 10:00:00,35.58,35.6,35.53,35.58,188260.0,31.6692,31.687,31.6247,31.6692,188260.0
2017-09-28 10:30:00,35.58,35.62,35.52,35.59,968555.0,31.6692,31.7048,31.6158,31.6781,968555.0
2017-09-28 11:00:00,35.59,35.61,35.56,35.6,190355.0,31.6781,31.6959,31.6514,31.687,190355.0
2017-09-28 11:30:00,35.61,35.64,35.6,35.64,319820.0,31.6959,31.7226,31.687,31.7226,319820.0
2017-09-28 12:00:00,35.65,35.69,35.63,35.69,181910.0,31.7315,31.7671,31.7137,31.7671,181910.0
2017-09-28 12:30:00,35.68,35.71,35.67,35.7,269650.0,31.7582,31.7849,31.7493,31.776,269650.0
2017-09-28 13:00:00,35.7,35.71,35.69,35.69,95420.0,31.776,31.7849,31.7671,31.7671,95420.0
2017-09-28 13:30:00,35.69,35.71,35.68,35.71,123260.0,31.7671,31.7849,31.7582,31.7849,123260.0
2017-09-28 14:00:00,35.71,35.72,35.69,35.71,293815.0,31.7849,31.7938,31.7671,31.7849,293815.0
2017-09-28 14:30:00,35.7,35.72,35.69,35.71,124370.0,31.776,31.7938,31.7671,31.7849,124370.0
2017-09-28 15:00:00,35.71,35.75,35.7,35.7,204340.0,31.7849,31.8205,31.776,31.776,204340.0
2017-09-28 15:30:00,35.7,35.76,35.7,35.76,401900.0,31.776,31.8294,31.776,31.8294,401900.0
2017-09-29 09:30:00,35.75,35.81,35.72,35.81,571435.0,31.8205,31.8739,31.7938,31.8739,571435.0
2017-09-29 10:00:00,35.81,35.84,35.79,35.81,724140.0,31.8739,31.9006,31.8561,31.8739,724140.0
2017-09-29 10:30:00,35.81,35.85,35.81,35.85,266310.0,31.8739,31.9095,31.8739,31.9095,266310.0
2017-09-29 11:00:00,35.85,35.85,35.83,35.84,280825.0,31.9095,31.9095,31.8917,31.9006,280825.0
2017-09-29 11:30:00,35.84,35.86,35.83,35.86,175375.0,31.9006,31.9184,31.8917,31.9184,175375.0
2017-09-29 12:00:00,35.86,35.87,35.85,35.86,136220.0,31.9184,31.9273,31.9095,31.9184,136220.0
2017-09-29 12:30:00,35.86,35.87,35.84,35.85,108220.0,31.9184,31.9273,31.9006,31.9095,108220.0
2017-09-29 13:00:00,35.85,35.85,35.82,35.84,138385.0,31.9095,31.9095,31.8828,31.9006,138385.0
2017-09-29 13:30:00,35.84,35.85,35.83,35.84,234145.0,31.9006,31.9095,31.8917,31.9006,234145.0
2017-09-29 14:00:00,35.84,35.85,35.82,35.85,280835.0,31.9006,31.9095,31.8828,31.9095,280835.0
2017-09-29 14:30:00,35.85,35.86,35.82,35.84,321695.0,31.9095,31.9184,31.8828,31.9006,321695.0
2017-09-29 15:00:00,35.84,35.85,35.81,35.81,247280.0,31.9006,31.9095,31.8739,31.8739,247280.0
2017-09-29 15:30:00,35.81,35.83,35.79,35.79,1641200.0,31.8739,31.8917,31.8561,31.8561,1641200.0
2017-10-02 09:30:00,35.8,35.91,35.79,35.9,543205.0,31.865,31.9629,31.8561,31.954,543205.0
2017-10-02 10:00:00,35.91,36.0,35.9,35.94,526670.0,31.9629,32.043,31.954,31.9896,526670.0
2017-10-02 10:30:00,35.95,35.96,35.91,35.92,333105.0,31.9985,32.0074,31.9629,31.9718,333105.0
2017-10-02 11:00:00,35.93,35.94,35.87,35.9,335310.0,31.9807,31.9896,31.9273,31.954,335310.0
2017-10-02 11:30:00,35.89,35.96,35.89,35.93,1529040.0,31.9451,32.0074,31.9451,31.9807,1529040.0
2017-10-02 12:00:00,35.92,36.0,35.91,35.99,1060205.0,31.9718,32.043,31.9629,32.0341,1060205.0
2017-10-02 12:30:00,35.99,36.03,35.98,36.02,424715.0,32.0341,32.0697,32.0252,32.0608,424715.0
2017-10-02 13:00:00,36.02,36.04,36.01,36.02,727935.0,32.0608,32.0786,32.0519,32.0608,727935.0
2017-10-02 13:30:00,36.02,36.08,36.02,36.07,643830.0,32.0608,32.1142,32.0608,32.1053,643830.0
2017-10-02 14:00:00,36.07,36.07,36.04,36.05,726705.0,32.1053,32.1053,32.0786,32.0875,726705.0
2017-10-02 14:30:00,36.05,36.07,36.03,36.06,833970.0,32.0875,32.1053,32.0697,32.0964,833970.0
2017-10-02 15:00:00,36.06,36.08,36.04,36.08,412655.0,32.0964,32.1142,32.0786,32.1142,412655.0
2017-10-02 15:30:00,36.07,36.11,36.04,36.11,1297600.0,32.1053,32.1409,32.0786,32.1409,1297600.0
2017-10-03 09:30:00,36.14,36.19,36.1,36.13,1285870.0,32.1676,32.2121,32.132,32.1587,1285870.0
2017-10-03 10:00:00,36.13,36.14,36.07,36.07,178830.0,32.1587,32.1676,32.1053,32.1053,178830.0
2017-10-03 10:30:00,36.07,36.09,36.05,36.07,225410.0,32.1053,32.1231,32.0875,32.1053,225410.0
2017-10-03 11:00:00,36.08,36.08,36.03,36.05,110935.0,32.1142,32.1142,32.0697,32.0875,110935.0
2017-10-03 11:30:00,36.05,36.09,36.05,36.08,257990.0,32.0875,32.1231,32.0875,32.1142,257990.0
2017-10-03 12:00:00,36.08,36.1,36.07,36.07,248875.0,32.1142,32.132,32.1053,32.1053,248875.0
2017-10-03 12:30:00,36.07,36.08,36.06,36.08,150060.0,32.1053,32.1142,32.0964,32.1142,150060.0
2017-10-03 13:00:00,36.08,36.09,36.08,36.08,197610.0,32.1142,32.1231,32.1142,32.1142,197610.0
2017-10-03 13:30:00,36.08,36.11,36.07,36.11,204070.0,32.1142,32.1409,32.1053,32.1409,204070.0
2017-10-03 14:00:00,36.11,36.14,36.1,36.14,163185.0,32.1409,32.1676,32.132,32.1676,163185.0
2017-10-03 14:30:00,36.13,36.15,36.12,36.15,165915.0,32.1587,32.1765,32.1498,32.1765,165915.0
2017-10-03 15:00:00,36.15,36.17,36.14,36.17,233375.0,32.1765,32.1943,32.1676,32.1943,233375.0
2017-10-03 15:30:00,36.17,36.21,36.16,36.2,795870.0,32.1943,32.2299,32.1854,32.221,795870.0
2017-10-04 09:30:00,36.17,36.21,36.09,36.15,558800.0,32.1943,32.2299,32.1231,32.1765,558800.0
2017-10-04 10:00:00,36.15,36.2,36.12,36.19,137020.0,32.1765,32.221,32.1498,32.2121,137020.0
2017-10-04 10:30:00,36.2,36.21,36.18,36.21,190505.0,32.221,32.2299,32.2032,32.2299,190505.0
2017-10-04 11:00:00,36.22,36.23,36.2,36.22,192485.0,32.2388,32.2477,32.221,32.2388,192485.0
2017-10-04 11:30:00,36.23,36.24,36.21,36.23,161155.0,32.2477,32.2566,32.2299,32.2477,161155.0
2017-10-04 12:00:00,36.23,36.23,36.2,36.2,137985.0,32.2477,32.2477,32.221,32.221,137985.0
2017-10-04 12:30:00,36.2,36.2,36.15,36.17,164970.0,32.221,32.221,32.1765,32.1943,164970.0
2017-10-04 13:00:00,36.17,36.19,36.16,36.19,187610.0,32.1943,32.2121,32.1854,32.2121,187610.0
2017-10-04 13:30:00,36.19,36.19,36.1,36.13,350155.0,32.2121,32.2121,32.132,32.1587,350155.0
2017-10-04 14:00:00,36.13,36.15,36.12,36.14,323685.0,32.1587,32.1765,32.1498,32.1676,323685.0
2017-10-04 14:30:00,36.14,36.17,36.14,36.17,482600.0,32.1676,32.1943,32.1676,32.1943,482600.0
2017-10-04 15:00:00,36.17,36.19,36.16,36.17,287645.0,32.1943,32.2121,32.1854,32.1943,287645.0
2017-10-04 15:30:00,36.17,36.19,36.15,36.18,344685.0,32.1943,32.2121,32.1765,32.2032,344685.0
2017-10-05 09:30:00,36.24,36.25,36.19,36.21,268460.0,32.2566,32.2655,32.2121,32.2299,268460.0
2017-10-05 10:00:00,36.22,36.24,36.2,36.23,120295.0,32.2388,32.2566,32.221,32.2477,120295.0
2017-10-05 10:30:00,36.24,36.29,36.23,36.27,277155.0,32.2566,32.3011,32.2477,32.2833,277155.0
2017-10-05 11:00:00,36.27,36.29,36.25,36.28,147040.0,32.2833,32.3011,32.2655,32.2922,147040.0
2017-10-05 11:30:00,36.28,36.33,36.28,36.33,255280.0,32.2922,32.3367,32.2922,32.3367,255280.0
2017-10-05 12:00:00,36.32,36.36,36.31,36.33,135620.0,32.3278,32.3634,32.3189,32.3367,135620.0
2017-10-05 12:30:00,36.33,36.33,36.28,36.3,178395.0,32.3367,32.3367,32.2922,32.31,178395.0
2017-10-05 13:00:00,36.3,36.32,36.29,36.3,117060.0,32.31,32.3278,32.3011,32.31,117060.0
2017-10-05 13:30:00,36.3,36.31,36.29,36.3,149365.0,32.31,32.3189,32.3011,32.31,149365.0
2017-10-05 14:00:00,36.29,36.3,36.28,36.28,219750.0,32.3011,32.31,32.2922,32.2922,219750.0
2017-10-05 14:30:00,36.28,36.29,36.27,36.29,234990.0,32.2922,32.3011,32.2833,32.3011,234990.0
2017-10-05 15:00:00,36.3,36.3,36.26,36.28,349520.0,32.31,32.31,32.2744,32.2922,349520.0
2017-10-05 15:30:00,36.28,36.3,36.25,36.29,692430.0,32.2922,32.31,32.2655,32.3011,692430.0
2017-10-06 09:30:00,36.2,36.26,36.17,36.24,260540.0,32.221,32.2744,32.1943,32.2566,260540.0
2017-10-06 10:00:00,36.24,36.29,36.24,36.29,253655.0,32.2566,32.3011,32.2566,32.3011,253655.0
2017-10-06 10:30:00,36.28,36.28,36.2,36.2,272520.0,32.2922,32.2922,32.221,32.221,272520.0
2017-10-06 11:00:00,36.2,36.23,36.2,36.22,111810.0,32.221,32.2477,32.221,32.2388,111810.0
2017-10-06 11:30:00,36.22,36.23,36.18,36.19,92020.0,32.2388,32.2477,32.2032,32.2121,92020.0
2017-10-06 12:00:00,36.17,36.22,36.17,36.22,100815.0,32.1943,32.2388,32.1943,32.2388,100815.0
2017-10-06 12:30:00,36.21,36.24,36.21,36.23,130600.0,32.2299,32.2566,32.2299,32.2477,130600.0
2017-10-06 13:00:00,36.23,36.24,36.16,36.23,239980.0,32.2477,32.2566,32.1854,32.2477,239980.0
2017-10-06 13:30:00,36.22,36.24,36.21,36.23,241740.0,32.2388,32.2566,32.2299,32.2477,241740.0
2017-10-06 14:00:00,36.23,36.25,36.23,36.24,155405.0,32.2477,32.2655,32.2477,32.2566,155405.0
2017-10-06 14:30:00,36.24,36.26,36.23,36.26,178250.0,32.2566,32.2744,32.2477,32.2744,178250.0
2017-10-06 15:00:00,36.26,36.26,36.24,36.25,161960.0,32.2744,32.2744,32.2566,32.2655,161960.0
2017-10-06 15:30:00,36.25,36.27,36.22,36.26,246220.0,32.2655,32.2833,32.2388,32.2744,246220.0
2017-10-09 09:30:00,36.29,36.36,36.18,36.19,278760.0,32.3011,32.3634,32.2032,32.2121,278760.0
2017-10-09 10:00:00,36.21,36.22,36.17,36.19,81060.0,32.2299,32.2388,32.1943,32.2121,81060.0
2017-10-09 10:30:00,36.19,36.19,36.16,36.18,78955.0,32.2121,32.2121,32.1854,32.2032,78955.0
2017-10-09 11:00:00,36.18,36.2,36.18,36.2,61470.0,32.2032,32.221,32.2032,32.221,61470.0
2017-10-09 11:30:00,36.21,36.22,36.19,36.22,94525.0,32.2299,32.2388,32.2121,32.2388,94525.0
2017-10-09 12:00:00,36.22,36.22,36.18,36.19,51460.0,32.2388,32.2388,32.2032,32.2121,51460.0
2017-10-09 12:30:00,36.19,36.19,36.16,36.17,56945.0,32.2121,32.2121,32.1854,32.1943,56945.0
2017-10-09 13:00:00,36.17,36.19,36.16,36.19,76415.0,32.1943,32.2121,32.1854,32.2121,76415.0
2017-10-09 13:30:00,36.19,36.19,36.17,36.18,105080.0,32.2121,32.2121,32.1943,32.2032,105080.0
2017-10-09 14:00:00,36.19,36.19,36.16,36.17,65220.0,32.2121,32.2121,32.1854,32.1943,65220.0
2017-10-09 14:30:00,36.15,36.16,36.13,36.14,125285.0,32.1765,32.1854,32.1587,32.1676,125285.0
2017-10-09 15:00:00,36.14,36.16,36.1,36.16,194025.0,32.1676,32.1854,32.132,32.1854,194025.0
2017-10-09 15:30:00,36.15,36.16,36.12,36.15,385555.0,32.1765,32.1854,32.1498,32.1765,385555.0
2017-10-10 09:30:00,36.28,36.38,36.27,36.3,378795.0,32.2922,32.3812,32.2833,32.31,378795.0
2017-10-10 10:00:00,36.31,36.31,36.24,36.3,94580.0,32.3189,32.3189,32.2566,32.31,94580.0
2017-10-10 10:30:00,36.29,36.29,36.25,36.27,221940.0,32.3011,32.3011,32.2655,32.2833,221940.0
2017-10-10 11:00:00,36.27,36.29,36.25,36.26,111280.0,32.2833,32.3011,32.2655,32.2744,111280.0
2017-10-10 11:30:00,36.27,36.27,36.22,36.23,125790.0,32.2833,32.2833,32.2388,32.2477,125790.0
2017-10-10 12:00:00,36.23,36.24,36.2,36.22,244940.0,32.2477,32.2566,32.221,32.2388,244940.0
2017-10-10 12:30:00,36.22,36.24,36.2,36.22,77640.0,32.2388,32.2566,32.221,32.2388,77640.0
2017-10-10 13:00:00,36.22,36.23,36.19,36.19,90830.0,32.2388,32.2477,32.2121,32.2121,90830.0
2017-10-10 13:30:00,36.2,36.22,36.19,36.21,133520.0,32.221,32.2388,32.2121,32.2299,133520.0
2017-10-10 14:00:00,36.21,36.21,36.19,36.21,239440.0,32.2299,32.2299,32.2121,32.2299,239440.0
2017-10-10 14:30:00,36.21,36.23,36.2,36.21,196080.0,32.2299,32.2477,32.221,32.2299,196080.0
2017-10-10 15:00:00,36.21,36.25,36.21,36.25,266805.0,32.2299,32.2655,32.2299,32.2655,266805.0
2017-10-10 15:30:00,36.25,36.27,36.22,36.26,488620.0,32.2655,32.2833,32.2388,32.2744,488620.0
2017-10-11 09:30:00,36.27,36.32,36.23,36.24,284870.0,32.2833,32.3278,32.2477,32.2566,284870.0
2017-10-11 10:00:00,36.24,36.28,36.22,36.27,86300.0,32.2566,32.2922,32.2388,32.2833,86300.0
2017-10-11 10:30:00,36.27,36.29,36.25,36.26,83540.0,32.2833,32.3011,32.2655,32.2744,83540.0
2017-10-11 11:00:00,36.25,36.29,36.24,36.26,82585.0,32.2655,32.3011,32.2566,32.2744,82585.0
2017-10-11 11:30:00,36.27,36.29,36.26,36.27,174745.0,32.2833,32.3011,32.2744,32.2833,174745.0
2017-10-11 12:00:00,36.26,36.31,36.26,36.3,169530.0,32.2744,32.3189,32.2744,32.31,169530.0
2017-10-11 12:30:00,36.3,36.3,36.26,36.26,403030.0,32.31,32.31,32.2744,32.2744,403030.0
2017-10-11 13:00:00,36.27,36.28,36.23,36.24,206250.0,32.2833,32.2922,32.2477,32.2566,206250.0
2017-10-11 13:30:00,36.24,36.26,36.23,36.24,227615.0,32.2566,32.2744,32.2477,32.2566,227615.0
2017-10-11 14:00:00,36.24,36.27,36.21,36.24,289755.0,32.2566,32.2833,32.2299,32.2566,289755.0
2017-10-11 14:30:00,36.24,36.26,36.23,36.25,324560.0,32.2566,32.2744,32.2477,32.2655,324560.0
2017-10-11 15:00:00,36.25,36.29,36.25,36.27,547780.0,32.2655,32.3011,32.2655,32.2833,547780.0
2017-10-11 15:30:00,36.27,36.29,36.26,36.28,556010.0,32.2833,32.3011,32.2744,32.2922,556010.0
2017-10-12 09:30:00,36.22,36.26,36.16,36.19,384860.0,32.2388,32.2744,32.1854,32.2121,384860.0
2017-10-12 10:00:00,36.19,36.3,36.17,36.28,176300.0,32.2121,32.31,32.1943,32.2922,176300.0
2017-10-12 10:30:00,36.27,36.3,36.27,36.29,260395.0,32.2833,32.31,32.2833,32.3011,260395.0
2017-10-12 11:00:00,36.29,36.33,36.29,36.33,116875.0,32.3011,32.3367,32.3011,32.3367,116875.0
2017-10-12 11:30:00,36.32,36.33,36.29,36.31,85760.0,32.3278,32.3367,32.3011,32.3189,85760.0
2017-10-12 12:00:00,36.31,36.33,36.31,36.32,99345.0,32.3189,32.3367,32.3189,32.3278,99345.0
2017-10-12 12:30:00,36.32,36.32,36.28,36.3,160475.0,32.3278,32.3278,32.2922,32.31,160475.0
2017-10-12 13:00:00,36.3,36.32,36.3,36.31,83460.0,32.31,32.3278,32.31,32.3189,83460.0
2017-10-12 13:30:00,36.31,36.32,36.29,36.3,151815.0,32.3189,32.3278,32.3011,32.31,151815.0
2017-10-12 14:00:00,36.31,36.33,36.3,36.31,225145.0,32.3189,32.3367,32.31,32.3189,225145.0
2017-10-12 14:30:00,36.3,36.31,36.27,36.3,307275.0,32.31,32.3189,32.2833,32.31,307275.0
2017-10-12 15:00:00,36.31,36.34,36.31,36.33,154655.0,32.3189,32.3456,32.3189,32.3367,154655.0
2017-10-12 15:30:00,36.33,36.33,36.25,36.29,626615.0,32.3367,32.3367,32.2655,32.3011,626615.0
2017-10-13 09:30:00,36.35,36.37,36.27,36.3,188420.0,32.3545,32.3723,32.2833,32.31,188420.0
2017-10-13 10:00:00,36.31,36.4,36.31,36.4,658770.0,32.3189,32.399,32.3189,32.399,658770.0
2017-10-13 10:30:00,36.4,36.42,36.39,36.4,87510.0,32.399,32.4168,32.3901,32.399,87510.0
2017-10-13 11:00:00,36.41,36.43,36.4,36.41,123370.0,32.4079,32.4257,32.399,32.4079,123370.0
2017-10-13 11:30:00,36.41,36.41,36.37,36.39,129040.0,32.4079,32.4079,32.3723,32.3901,129040.0
2017-10-13 12:00:00,36.39,36.4,36.36,36.39,86870.0,32.3901,32.399,32.3634,32.3901,86870.0
2017-10-13 12:30:00,36.39,36.39,36.37,36.37,77005.0,32.3901,32.3901,32.3723,32.3723,77005.0
2017-10-13 13:00:00,36.38,36.38,36.35,36.38,74590.0,32.3812,32.3812,32.3545,32.3812,74590.0
2017-10-13 13:30:00,36.38,36.39,36.33,36.33,113665.0,32.3812,32.3901,32.3367,32.3367,113665.0
2017-10-13 14:00:00,36.33,36.34,36.31,36.31,227095.0,32.3367,32.3456,32.3189,32.3189,227095.0
2017-10-13 14:30:00,36.31,36.33,36.3,36.32,184925.0,32.3189,32.3367,32.31,32.3278,184925.0
2017-10-13 15:00:00,36.33,36.34,36.3,36.32,278065.0,32.3367,32.3456,32.31,32.3278,278065.0
2017-10-13 15:30:00,36.32,36.32,36.26,36.27,360265.0,32.3278,32.3278,32.2744,32.2833,360265.0
2017-10-16 09:30:00,36.35,36.4,36.3,36.38,1113495.0,32.3545,32.399,32.31,32.3812,1113495.0
2017-10-16 10:00:00,36.39,36.41,36.32,36.32,233410.0,32.3901,32.4079,32.3278,32.3278,233410.0
2017-10-16 10:30:00,36.32,36.33,36.26,36.27,199710.0,32.3278,32.3367,32.2744,32.2833,199710.0
2017-10-16 11:00:00,36.28,36.32,36.27,36.32,177445.0,32.2922,32.3278,32.2833,32.3278,177445.0
2017-10-16 11:30:00,36.32,36.33,36.29,36.3,175660.0,32.3278,32.3367,32.3011,32.31,175660.0
2017-10-16 12:00:00,36.3,36.31,36.27,36.28,220020.0,32.31,32.3189,32.2833,32.2922,220020.0
2017-10-16 12:30:00,36.28,36.29,36.27,36.27,114770.0,32.2922,32.3011,32.2833,32.2833,114770.0
2017-10-16 13:00:00,36.28,36.31,36.27,36.3,380455.0,32.2922,32.3189,32.2833,32.31,380455.0
2017-10-16 13:30:00,36.31,36.33,36.28,36.28,291235.0,32.3189,32.3367,32.2922,32.2922,291235.0
2017-10-16 14:00:00,36.28,36.29,36.26,36.27,630375.0,32.2922,32.3011,32.2744,32.2833,630375.0
2017-10-16 14:30:00,36.27,36.28,36.25,36.26,2405695.0,32.2833,32.2922,32.2655,32.2744,2405695.0
2017-10-16 15:00:00,36.26,36.28,36.26,36.26,2491075.0,32.2744,32.2922,32.2744,32.2744,2491075.0
2017-10-16 15:30:00,36.26,36.29,36.26,36.27,1784300.0,32.2744,32.3011,32.2744,32.2833,1784300.0
2017-10-17 09:30:00,36.27,36.31,36.24,36.28,740935.0,32.2833,32.3189,32.2566,32.2922,740935.0
2017-10-17 10:00:00,36.28,36.32,36.26,36.27,196075.0,32.2922,32.3278,32.2744,32.2833,196075.0
2017-10-17 10:30:00,36.27,36.28,36.2,36.25,809235.0,32.2833,32.2922,32.221,32.2655,809235.0
2017-10-17 11:00:00,36.25,36.33,36.24,36.31,416115.0,32.2655,32.3367,32.2566,32.3189,416115.0
2017-10-17 11:30:00,36.31,36.33,36.29,36.33,294810.0,32.3189,32.3367,32.3011,32.3367,294810.0
2017-10-17 12:00:00,36.33,36.34,36.32,36.32,242180.0,32.3367,32.3456,32.3278,32.3278,242180.0
2017-10-17 12:30:00,36.32,36.32,36.29,36.3,226355.0,32.3278,32.3278,32.3011,32.31,226355.0
2017-10-17 13:00:00,36.29,36.3,36.28,36.28,285650.0,32.3011,32.31,32.2922,32.2922,285650.0
2017-10-17 13:30:00,36.28,36.28,36.21,36.22,560365.0,32.2922,32.2922,32.2299,32.2388,560365.0
2017-10-17 14:00:00,36.23,36.25,36.21,36.24,325420.0,32.2477,32.2655,32.2299,32.2566,325420.0
2017-10-17 14:30:00,36.24,36.25,36.22,36.24,399200.0,32.2566,32.2655,32.2388,32.2566,399200.0
2017-10-17 15:00:00,36.23,36.24,36.19,36.2,262130.0,32.2477,32.2566,32.2121,32.221,262130.0
2017-10-17 15:30:00,36.19,36.24,36.19,36.22,703555.0,32.2121,32.2566,32.2121,32.2388,703555.0
2017-10-18 09:30:00,36.31,36.35,36.29,36.33,250965.0,32.3189,32.3545,32.3011,32.3367,250965.0
2017-10-18 10:00:00,36.34,36.35,36.27,36.29,226455.0,32.3456,32.3545,32.2833,32.3011,226455.0
2017-10-18 10:30:00,36.3,36.31,36.27,36.3,125140.0,32.31,32.3189,32.2833,32.31,125140.0
2017-10-18 11:00:00,36.31,36.31,36.25,36.27,146660.0,32.3189,32.3189,32.2655,32.2833,146660.0
2017-10-18 11:30:00,36.28,36.31,36.27,36.31,537800.0,32.2922,32.3189,32.2833,32.3189,537800.0
2017-10-18 12:00:00,36.31,36.36,36.31,36.35,518205.0,32.3189,32.3634,32.3189,32.3545,518205.0
2017-10-18 12:30:00,36.35,36.37,36.35,36.35,186230.0,32.3545,32.3723,32.3545,32.3545,186230.0
2017-10-18 13:00:00,36.36,36.38,36.35,36.37,197000.0,32.3634,32.3812,32.3545,32.3723,197000.0
2017-10-18 13:30:00,36.37,36.4,36.37,36.38,220960.0,32.3723,32.399,32.3723,32.3812,220960.0
2017-10-18 14:00:00,36.39,36.42,36.38,36.39,288965.0,32.3901,32.4168,32.3812,32.3901,288965.0
2017-10-18 14:30:00,36.39,36.4,36.38,36.38,212845.0,32.3901,32.399,32.3812,32.3812,212845.0
2017-10-18 15:00:00,36.38,36.39,36.37,36.39,157360.0,32.3812,32.3901,32.3723,32.3901,157360.0
2017-10-18 15:30:00,36.39,36.39,36.32,36.33,454115.0,32.3901,32.3901,32.3278,32.3367,454115.0
2017-10-19 09:30:00,36.18,36.22,36.1,36.12,294190.0,32.2032,32.2388,32.132,32.1498,294190.0
2017-10-19 10:00:00,36.13,36.16,36.07,36.14,156785.0,32.1587,32.1854,32.1053,32.1676,156785.0
2017-10-19 10:30:00,36.15,36.24,36.13,36.21,317375.0,32.1765,32.2566,32.1587,32.2299,317375.0
2017-10-19 11:00:00,36.22,36.22,36.19,36.2,106040.0,32.2388,32.2388,32.2121,32.221,106040.0
2017-10-19 11:30:00,36.19,36.21,36.15,36.16,214695.0,32.2121,32.2299,32.1765,32.1854,214695.0
2017-10-19 12:00:00,36.16,36.2,36.14,36.2,68600.0,32.1854,32.221,32.1676,32.221,68600.0
2017-10-19 12:30:00,36.2,36.21,36.18,36.21,66235.0,32.221,32.2299,32.2032,32.2299,66235.0
2017-10-19 13:00:00,36.21,36.29,36.21,36.29,240660.0,32.2299,32.3011,32.2299,32.3011,240660.0
2017-10-19 13:30:00,36.29,36.31,36.27,36.28,150115.0,32.3011,32.3189,32.2833,32.2922,150115.0
2017-10-19 14:00:00,36.29,36.32,36.29,36.3,124380.0,32.3011,32.3278,32.3011,32.31,124380.0
2017-10-19 14:30:00,36.31,36.37,36.31,36.34,180350.0,32.3189,32.3723,32.3189,32.3456,180350.0
2017-10-19 15:00:00,36.35,36.36,36.34,36.35,167525.0,32.3545,32.3634,32.3456,32.3545,167525.0
2017-10-19 15:30:00,36.34,36.38,36.33,36.38,226550.0,32.3456,32.3812,32.3367,32.3812,226550.0
2017-10-20 09:30:00,36.57,36.57,36.5,36.52,243060.0,32.5504,32.5504,32.488,32.5059,243060.0
2017-10-20 10:00:00,36.53,36.56,36.52,36.52,151975.0,32.5148,32.5415,32.5059,32.5059,151975.0
2017-10-20 10:30:00,36.52,36.55,36.52,36.55,727150.0,32.5059,32.5326,32.5059,32.5326,727150.0
2017-10-20 11:00:00,36.55,36.56,36.54,36.55,273065.0,32.5326,32.5415,32.5237,32.5326,273065.0
2017-10-20 11:30:00,36.55,36.57,36.55,36.57,168320.0,32.5326,32.5504,32.5326,32.5504,168320.0
2017-10-20 12:00:00,36.57,36.57,36.55,36.55,162800.0,32.5504,32.5504,32.5326,32.5326,162800.0
2017-10-20 12:30:00,36.55,36.56,36.53,36.55,127820.0,32.5326,32.5415,32.5148,32.5326,127820.0
2017-10-20 13:00:00,36.55,36.58,36.54,36.58,143530.0,32.5326,32.5593,32.5237,32.5593,143530.0
2017-10-20 13:30:00,36.58,36.6,36.55,36.56,271130.0,32.5593,32.5771,32.5326,32.5415,271130.0
2017-10-20 14:00:00,36.56,36.58,36.56,36.58,194290.0,32.5415,32.5593,32.5415,32.5593,194290.0
2017-10-20 14:30:00,36.59,36.59,36.55,36.55,186095.0,32.5682,32.5682,32.5326,32.5326,186095.0
2017-10-20 15:00:00,36.56,36.57,36.55,36.56,184345.0,32.5415,32.5504,32.5326,32.5415,184345.0
2017-10-20 15:30:00,36.56,36.59,36.55,36.59,465445.0,32.5415,32.5682,32.5326,32.5682,465445.0
2017-10-23 09:30:00,36.64,36.64,36.54,36.59,293255.0,32.6127,32.6127,32.5237,32.5682,293255.0
2017-10-23 10:00:00,36.58,36.59,36.49,36.5,179090.0,32.5593,32.5682,32.4791,32.488,179090.0
2017-10-23 10:30:00,36.51,36.54,36.5,36.51,305335.0,32.4969,32.5237,32.488,32.4969,305335.0
2017-10-23 11:00:00,36.51,36.54,36.5,36.53,287265.0,32.4969,32.5237,32.488,32.5148,287265.0
2017-10-23 11:30:00,36.54,36.54,36.49,36.5,210255.0,32.5237,32.5237,32.4791,32.488,210255.0
2017-10-23 12:00:00,36.5,36.51,36.48,36.5,104875.0,32.488,32.4969,32.4702,32.488,104875.0
2017-10-23 12:30:00,36.5,36.53,36.48,36.52,163445.0,32.488,32.5148,32.4702,32.5059,163445.0
2017-10-23 13:00:00,36.52,36.53,36.49,36.5,102420.0,32.5059,32.5148,32.4791,32.488,102420.0
2017-10-23 13:30:00,36.51,36.51,36.45,36.47,131840.0,32.4969,32.4969,32.4435,32.4613,131840.0
2017-10-23 14:00:00,36.46,36.48,36.44,36.45,228330.0,32.4524,32.4702,32.4346,32.4435,228330.0
2017-10-23 14:30:00,36.45,36.46,36.43,36.46,312345.0,32.4435,32.4524,32.4257,32.4524,312345.0
2017-10-23 15:00:00,36.46,36.47,36.4,36.42,330185.0,32.4524,32.4613,32.399,32.4168,330185.0
2017-10-23 15:30:00,36.42,36.43,36.39,36.4,787340.0,32.4168,32.4257,32.3901,32.399,787340.0
2017-10-24 09:30:00,36.48,36.57,36.48,36.49,397505.0,32.4702,32.5504,32.4702,32.4791,397505.0
2017-10-24 10:00:00,36.49,36.56,36.48,36.53,272110.0,32.4791,32.5415,32.4702,32.5148,272110.0
2017-10-24 10:30:00,36.52,36.52,36.49,36.5,171695.0,32.5059,32.5059,32.4791,32.488,171695.0
2017-10-24 11:00:00,36.5,36.52,36.47,36.49,495630.0,32.488,32.5059,32.4613,32.4791,495630.0
2017-10-24 11:30:00,36.5,36.52,36.48,36.48,272070.0,32.488,32.5059,32.4702,32.4702,272070.0
2017-10-24 12:00:00,36.48,36.49,36.47,36.49,177760.0,32.4702,32.4791,32.4613,32.4791,177760.0
2017-10-24 12:30:00,36.49,36.53,36.49,36.52,254550.0,32.4791,32.5148,32.4791,32.5059,254550.0
2017-10-24 13:00:00,36.52,36.53,36.51,36.52,198665.0,32.5059,32.5148,32.4969,32.5059,198665.0
2017-10-24 13:30:00,36.53,36.55,36.53,36.55,299170.0,32.5148,32.5326,32.5148,32.5326,299170.0
2017-10-24 14:00:00,36.55,36.59,36.54,36.59,273895.0,32.5326,32.5682,32.5237,32.5682,273895.0
2017-10-24 14:30:00,36.59,36.6,36.56,36.56,195830.0,32.5682,32.5771,32.5415,32.5415,195830.0
2017-10-24 15:00:00,36.56,36.58,36.53,36.54,319445.0,32.5415,32.5593,32.5148,32.5237,319445.0
2017-10-24 15:30:00,36.54,36.57,36.5,36.53,734075.0,32.5237,32.5504,32.488,32.5148,734075.0
2017-10-25 09:30:00,36.47,36.47,36.38,36.39,409355.0,32.4613,32.4613,32.3812,32.3901,409355.0
2017-10-25 10:00:00,36.4,36.43,36.29,36.32,199205.0,32.399,32.4257,32.3011,32.3278,199205.0
2017-10-25 10:30:00,36.32,36.33,36.22,36.24,182635.0,32.3278,32.3367,32.2388,32.2566,182635.0
2017-10-25 11:00:00,36.24,36.24,36.1,36.16,508225.0,32.2566,32.2566,32.132,32.1854,508225.0
2017-10-25 11:30:00,36.15,36.25,36.11,36.15,195015.0,32.1765,32.2655,32.1409,32.1765,195015.0
2017-10-25 12:00:00,36.15,36.15,36.06,36.07,264230.0,32.1765,32.1765,32.0964,32.1053,264230.0
2017-10-25 12:30:00,36.06,36.16,36.06,36.15,158805.0,32.0964,32.1854,32.0964,32.1765,158805.0
2017-10-25 13:00:00,36.15,36.19,36.12,36.17,183310.0,32.1765,32.2121,32.1498,32.1943,183310.0
2017-10-25 13:30:00,36.17,36.32,36.17,36.32,376825.0,32.1943,32.3278,32.1943,32.3278,376825.0
2017-10-25 14:00:00,36.32,36.35,36.3,36.35,180395.0,32.3278,32.3545,32.31,32.3545,180395.0
2017-10-25 14:30:00,36.34,36.34,36.27,36.3,271310.0,32.3456,32.3456,32.2833,32.31,271310.0
2017-10-25 15:00:00,36.3,36.36,36.29,36.36,768840.0,32.31,32.3634,32.3011,32.3634,768840.0
2017-10-25 15:30:00,36.36,36.36,36.29,36.31,772865.0,32.3634,32.3634,32.3011,32.3189,772865.0
2017-10-26 09:30:00,36.4,36.44,36.34,36.43,471955.0,32.399,32.4346,32.3456,32.4257,471955.0
2017-10-26 10:00:00,36.43,36.43,36.38,36.43,158640.0,32.4257,32.4257,32.3812,32.4257,158640.0
2017-10-26 10:30:00,36.43,36.48,36.41,36.46,168430.0,32.4257,32.4702,32.4079,32.4524,168430.0
2017-10-26 11:00:00,36.47,36.49,36.44,36.48,298375.0,32.4613,32.4791,32.4346,32.4702,298375.0
2017-10-26 11:30:00,36.48,36.49,36.46,36.47,225755.0,32.4702,32.4791,32.4524,32.4613,225755.0
2017-10-26 12:00:00,36.47,36.5,36.47,36.5,203950.0,32.4613,32.488,32.4613,32.488,203950.0
2017-10-26 12:30:00,36.5,36.5,36.4,36.42,121395.0,32.488,32.488,32.399,32.4168,121395.0
2017-10-26 13:00:00,36.42,36.48,36.41,36.47,222290.0,32.4168,32.4702,32.4079,32.4613,222290.0
2017-10-26 13:30:00,36.47,36.5,36.47,36.5,206925.0,32.4613,32.488,32.4613,32.488,206925.0
2017-10-26 14:00:00,36.5,36.53,36.5,36.52,284015.0,32.488,32.5148,32.488,32.5059,284015.0
2017-10-26 14:30:00,36.53,36.53,36.48,36.49,246460.0,32.5148,32.5148,32.4702,32.4791,246460.0
2017-10-26 15:00:00,36.49,36.5,36.46,36.48,234060.0,32.4791,32.488,32.4524,32.4702,234060.0
2017-10-26 15:30:00,36.48,36.51,36.47,36.48,521020.0,32.4702,32.4969,32.4613,32.4702,521020.0
2017-10-27 09:30:00,36.47,36.54,36.36,36.42,877835.0,32.4613,32.5237,32.3634,32.4168,877835.0
2017-10-27 10:00:00,36.42,36.49,36.38,36.39,265570.0,32.4168,32.4791,32.3812,32.3901,265570.0
2017-10-27 10:30:00,36.41,36.47,36.39,36.46,286365.0,32.4079,32.4613,32.3901,32.4524,286365.0
2017-10-27 11:00:00,36.45,36.54,36.44,36.53,297395.0,32.4435,32.5237,32.4346,32.5148,297395.0
2017-10-27 11:30:00,36.53,36.57,36.52,36.55,160465.0,32.5148,32.5504,32.5059,32.5326,160465.0
2017-10-27 12:00:00,36.56,36.58,36.54,36.54,188780.0,32.5415,32.5593,32.5237,32.5237,188780.0
2017-10-27 12:30:00,36.54,36.61,36.54,36.61,373125.0,32.5237,32.586,32.5237,32.586,373125.0
2017-10-27 13:00:00,36.61,36.62,36.59,36.59,675660.0,32.586,32.5949,32.5682,32.5682,675660.0
2017-10-27 13:30:00,36.59,36.6,36.57,36.58,386135.0,32.5682,32.5771,32.5504,32.5593,386135.0
2017-10-27 14:00:00,36.59,36.63,36.58,36.61,199215.0,32.5682,32.6038,32.5593,32.586,199215.0
2017-10-27 14:30:00,36.61,36.61,36.59,36.6,205380.0,32.586,32.586,32.5682,32.5771,205380.0
2017-10-27 15:00:00,36.6,36.67,36.6,36.66,234355.0,32.5771,32.6394,32.5771,32.6305,234355.0
2017-10-27 15:30:00,36.66,36.68,36.62,36.68,519100.0,32.6305,32.6483,32.5949,32.6483,519100.0
2017-10-30 09:30:00,36.6,36.64,36.54,36.56,919710.0,32.5771,32.6127,32.5237,32.5415,919710.0
2017-10-30 10:00:00,36.56,36.62,36.55,36.58,511140.0,32.5415,32.5949,32.5326,32.5593,511140.0
2017-10-30 10:30:00,36.59,36.62,36.55,36.56,334805.0,32.5682,32.5949,32.5326,32.5415,334805.0
2017-10-30 11:00:00,36.56,36.61,36.51,36.51,275530.0,32.5415,32.586,32.4969,32.4969,275530.0
2017-10-30 11:30:00,36.51,36.52,36.44,36.47,360855.0,32.4969,32.5059,32.4346,32.4613,360855.0
2017-10-30 12:00:00,36.48,36.48,36.38,36.42,218050.0,32.4702,32.4702,32.3812,32.4168,218050.0
2017-10-30 12:30:00,36.42,36.44,36.38,36.39,175820.0,32.4168,32.4346,32.3812,32.3901,175820.0
2017-10-30 13:00:00,36.4,36.44,36.39,36.42,145130.0,32.399,32.4346,32.3901,32.4168,145130.0
2017-10-30 13:30:00,36.42,36.42,36.34,36.34,206100.0,32.4168,32.4168,32.3456,32.3456,206100.0
2017-10-30 14:00:00,36.34,36.4,36.33,36.4,188805.0,32.3456,32.399,32.3367,32.399,188805.0
2017-10-30 14:30:00,36.39,36.44,36.37,36.42,310125.0,32.3901,32.4346,32.3723,32.4168,310125.0
2017-10-30 15:00:00,36.43,36.43,36.37,36.39,333755.0,32.4257,32.4257,32.3723,32.3901,333755.0
2017-10-30 15:30:00,36.4,36.44,36.38,36.41,486470.0,32.399,32.4346,32.3812,32.4079,486470.0
2017-10-31 09:30:00,36.5,36.54,36.47,36.47,308230.0,32.488,32.5237,32.4613,32.4613,308230.0
2017-10-31 10:00:00,36.48,36.5,36.45,36.5,183805.0,32.4702,32.488,32.4435,32.488,183805.0
2017-10-31 10:30:00,36.5,36.54,36.47,36.53,118810.0,32.488,32.5237,32.4613,32.5148,118810.0
2017-10-31 11:00:00,36.53,36.59,36.53,36.56,154825.0,32.5148,32.5682,32.5148,32.5415,154825.0
2017-10-31 11:30:00,36.57,36.6,36.55,36.59,197600.0,32.5504,32.5771,32.5326,32.5682,197600.0
2017-10-31 12:00:00,36.59,36.6,36.55,36.56,335480.0,32.5682,32.5771,32.5326,32.5415,335480.0
2017-10-31 12:30:00,36.56,36.59,36.54,36.57,84365.0,32.5415,32.5682,32.5237,32.5504,84365.0
2017-10-31 13:00:00,36.58,36.61,36.56,36.6,179520.0,32.5593,32.586,32.5415,32.5771,179520.0
2017-10-31 13:30:00,36.6,36.64,36.6,36.64,1150455.0,32.5771,32.6127,32.5771,32.6127,1150455.0
2017-10-31 14:00:00,36.64,36.66,36.62,36.65,292690.0,32.6127,32.6305,32.5949,32.6216,292690.0
2017-10-31 14:30:00,36.65,36.65,36.62,36.65,167675.0,32.6216,32.6216,32.5949,32.6216,167675.0
2017-10-31 15:00:00,36.65,36.67,36.64,36.65,352150.0,32.6216,32.6394,32.6127,32.6216,352150.0
2017-10-31 15:30:00,36.65,36.65,36.59,36.6,1035095.0,32.6216,32.6216,32.5682,32.5771,1035095.0
2017-11-01 09:30:00,36.81,36.82,36.72,36.81,237640.0,32.764,32.7729,32.6839,32.764,237640.0
2017-11-01 10:00:00,36.82,36.82,36.69,36.69,152765.0,32.7729,32.7729,32.6572,32.6572,152765.0
2017-11-01 10:30:00,36.67,36.68,36.6,36.64,178915.0,32.6394,32.6483,32.5771,32.6127,178915.0
2017-11-01 11:00:00,36.63,36.64,36.56,36.56,117130.0,32.6038,32.6127,32.5415,32.5415,117130.0
2017-11-01 11:30:00,36.57,36.58,36.5,36.53,226925.0,32.5504,32.5593,32.488,32.5148,226925.0
2017-11-01 12:00:00,36.53,36.54,36.49,36.5,118875.0,32.5148,32.5237,32.4791,32.488,118875.0
2017-11-01 12:30:00,36.52,36.53,36.46,36.46,177295.0,32.5059,32.5148,32.4524,32.4524,177295.0
2017-11-01 13:00:00,36.46,36.47,36.38,36.45,116420.0,32.4524,32.4613,32.3812,32.4435,116420.0
2017-11-01 13:30:00,36.44,36.46,36.4,36.46,147640.0,32.4346,32.4524,32.399,32.4524,147640.0
2017-11-01 14:00:00,36.47,36.5,36.43,36.49,159055.0,32.4613,32.488,32.4257,32.4791,159055.0
2017-11-01 14:30:00,36.49,36.55,36.49,36.53,175090.0,32.4791,32.5326,32.4791,32.5148,175090.0
2017-11-01 15:00:00,36.53,36.54,36.5,36.53,434640.0,32.5148,32.5237,32.488,32.5148,434640.0
2017-11-01 15:30:00,36.54,36.57,36.49,36.51,454165.0,32.5237,32.5504,32.4791,32.4969,454165.0
2017-11-02 09:30:00,36.47,36.61,36.44,36.57,1489730.0,32.4613,32.586,32.4346,32.5504,1489730.0
2017-11-02 10:00:00,36.57,36.58,36.43,36.5,293960.0,32.5504,32.5593,32.4257,32.488,293960.0
2017-11-02 10:30:00,36.51,36.58,36.51,36.52,165535.0,32.4969,32.5593,32.4969,32.5059,165535.0
2017-11-02 11:00:00,36.52,36.55,36.5,36.51,83465.0,32.5059,32.5326,32.488,32.4969,83465.0
2017-11-02 11:30:00,36.5,36.58,36.49,36.57,144890.0,32.488,32.5593,32.4791,32.5504,144890.0
2017-11-02 12:00:00,36.57,36.67,36.54,36.66,324475.0,32.5504,32.6394,32.5237,32.6305,324475.0
2017-11-02 12:30:00,36.67,36.67,36.6,36.61,168745.0,32.6394,32.6394,32.5771,32.586,168745.0
2017-11-02 13:00:00,36.61,36.61,36.54,36.54,257635.0,32.586,32.586,32.5237,32.5237,257635.0
2017-11-02 13:30:00,36.53,36.57,36.53,36.54,506590.0,32.5148,32.5504,32.5148,32.5237,506590.0
2017-11-02 14:00:00,36.53,36.55,36.5,36.55,742785.0,32.5148,32.5326,32.488,32.5326,742785.0
2017-11-02 14:30:00,36.55,36.56,36.45,36.46,730520.0,32.5326,32.5415,32.4435,32.4524,730520.0
2017-11-02 15:00:00,36.46,36.54,36.45,36.54,858155.0,32.4524,32.5237,32.4435,32.5237,858155.0
2017-11-02 15:30:00,36.53,36.58,36.52,36.53,1851910.0,32.5148,32.5593,32.5059,32.5148,1851910.0
2017-11-03 09:30:00,36.51,36.53,36.46,36.51,912840.0,32.4969,32.5148,32.4524,32.4969,912840.0
2017-11-03 10:00:00,36.5,36.61,36.5,36.56,223975.0,32.488,32.586,32.488,32.5415,223975.0
2017-11-03 10:30:00,36.56,36.58,36.53,36.57,112785.0,32.5415,32.5593,32.5148,32.5504,112785.0
2017-11-03 11:00:00,36.57,36.61,36.55,36.6,289345.0,32.5504,32.586,32.5326,32.5771,289345.0
2017-11-03 11:30:00,36.6,36.61,36.56,36.59,234410.0,32.5771,32.586,32.5415,32.5682,234410.0
2017-11-03 12:00:00,36.6,36.61,36.58,36.61,228960.0,32.5771,32.586,32.5593,32.586,228960.0
2017-11-03 12:30:00,36.61,36.63,36.6,36.6,140195.0,32.586,32.6038,32.5771,32.5771,140195.0
2017-11-03 13:00:00,36.61,36.62,36.6,36.61,83515.0,32.586,32.5949,32.5771,32.586,83515.0
2017-11-03 13:30:00,36.62,36.62,36.61,36.62,104490.0,32.5949,32.5949,32.586,32.5949,104490.0
2017-11-03 14:00:00,36.62,36.63,36.61,36.63,130190.0,32.5949,32.6038,32.586,32.6038,130190.0
2017-11-03 14:30:00,36.63,36.64,36.6,36.64,226400.0,32.6038,32.6127,32.5771,32.6127,226400.0
2017-11-03 15:00:00,36.63,36.64,36.61,36.63,259210.0,32.6038,32.6127,32.586,32.6038,259210.0
2017-11-03 15:30:00,36.63,36.64,36.61,36.63,504260.0,32.6038,32.6127,32.586,32.6038,504260.0
2017-11-06 09:30:00,36.65,36.71,36.64,36.71,927580.0,32.6216,32.675,32.6127,32.675,927580.0
2017-11-06 10:00:00,36.71,36.77,36.69,36.75,150975.0,32.675,32.7284,32.6572,32.7106,150975.0
2017-11-06 10:30:00,36.75,36.77,36.69,36.7,182260.0,32.7106,32.7284,32.6572,32.6661,182260.0
2017-11-06 11:00:00,36.7,36.73,36.68,36.73,98990.0,32.6661,32.6928,32.6483,32.6928,98990.0
2017-11-06 11:30:00,36.74,36.75,36.71,36.73,161165.0,32.7017,32.7106,32.675,32.6928,161165.0
2017-11-06 12:00:00,36.73,36.74,36.72,36.72,246270.0,32.6928,32.7017,32.6839,32.6839,246270.0
2017-11-06 12:30:00,36.73,36.79,36.73,36.79,303475.0,32.6928,32.7462,32.6928,32.7462,303475.0
2017-11-06 13:00:00,36.79,36.83,36.76,36.77,241090.0,32.7462,32.7818,32.7195,32.7284,241090.0
2017-11-06 13:30:00,36.76,36.79,36.75,36.75,86525.0,32.7195,32.7462,32.7106,32.7106,86525.0
2017-11-06 14:00:00,36.75,36.76,36.74,36.75,149625.0,32.7106,32.7195,32.7017,32.7106,149625.0
2017-11-06 14:30:00,36.75,36.78,36.75,36.76,138010.0,32.7106,32.7373,32.7106,32.7195,138010.0
2017-11-06 15:00:00,36.77,36.81,36.77,36.79,166350.0,32.7284,32.764,32.7284,32.7462,166350.0
2017-11-06 15:30:00,36.79,36.81,36.77,36.78,794545.0,32.7462,32.764,32.7284,32.7373,794545.0
2017-11-07 09:30:00,36.79,36.81,36.75,36.78,330380.0,32.7462,32.764,32.7106,32.7373,330380.0
2017-11-07 10:00:00,36.77,36.77,36.66,36.68,209585.0,32.7284,32.7284,32.6305,32.6483,209585.0
2017-11-07 10:30:00,36.68,36.69,36.54,36.58,370550.0,32.6483,32.6572,32.5237,32.5593,370550.0
2017-11-07 11:00:00,36.59,36.64,36.59,36.62,193310.0,32.5682,32.6127,32.5682,32.5949,193310.0
2017-11-07 11:30:00,36.63,36.63,36.42,36.43,415900.0,32.6038,32.6038,32.4168,32.4257,415900.0
2017-11-07 12:00:00,36.44,36.49,36.4,36.45,204770.0,32.4346,32.4791,32.399,32.4435,204770.0
2017-11-07 12:30:00,36.45,36.48,36.43,36.46,102810.0,32.4435,32.4702,32.4257,32.4524,102810.0
2017-11-07 13:00:00,36.46,36.52,36.46,36.51,141315.0,32.4524,32.5059,32.4524,32.4969,141315.0
2017-11-07 13:30:00,36.52,36.53,36.5,36.51,161800.0,32.5059,32.5148,32.488,32.4969,161800.0
2017-11-07 14:00:00,36.51,36.54,36.49,36.51,180080.0,32.4969,32.5237,32.4791,32.4969,180080.0
2017-11-07 14:30:00,36.51,36.53,36.48,36.48,186610.0,32.4969,32.5148,32.4702,32.4702,186610.0
2017-11-07 15:00:00,36.49,36.5,36.47,36.48,219615.0,32.4791,32.488,32.4613,32.4702,219615.0
2017-11-07 15:30:00,36.48,36.53,36.47,36.53,664475.0,32.4702,32.5148,32.4613,32.5148,664475.0
2017-11-08 09:30:00,36.5,36.54,36.45,36.5,303615.0,32.488,32.5237,32.4435,32.488,303615.0
2017-11-08 10:00:00,36.5,36.54,36.46,36.48,137770.0,32.488,32.5237,32.4524,32.4702,137770.0
2017-11-08 10:30:00,36.48,36.5,36.4,36.48,95150.0,32.4702,32.488,32.399,32.4702,95150.0
2017-11-08 11:00:00,36.49,36.51,36.44,36.46,122385.0,32.4791,32.4969,32.4346,32.4524,122385.0
2017-11-08 11:30:00,36.47,36.5,36.43,36.49,123775.0,32.4613,32.488,32.4257,32.4791,123775.0
2017-11-08 12:00:00,36.49,36.59,36.48,36.59,87830.0,32.4791,32.5682,32.4702,32.5682,87830.0
2017-11-08 12:30:00,36.58,36.61,36.55,36.61,147020.0,32.5593,32.586,32.5326,32.586,147020.0
2017-11-08 13:00:00,36.6,36.63,36.57,36.6,272805.0,32.5771,32.6038,32.5504,32.5771,272805.0
2017-11-08 13:30:00,36.59,36.61,36.58,36.59,85115.0,32.5682,32.586,32.5593,32.5682,85115.0
2017-11-08 14:00:00,36.59,36.63,36.59,36.63,192240.0,32.5682,32.6038,32.5682,32.6038,192240.0
2017-11-08 14:30:00,36.64,36.66,36.62,36.65,265685.0,32.6127,32.6305,32.5949,32.6216,265685.0
2017-11-08 15:00:00,36.65,36.65,36.62,36.63,104710.0,32.6216,32.6216,32.5949,32.6038,104710.0
2017-11-08 15:30:00,36.64,36.66,36.61,36.64,340745.0,32.6127,32.6305,32.586,32.6127,340745.0
2017-11-09 09:30:00,36.43,36.43,36.3,36.37,680580.0,32.4257,32.4257,32.31,32.3723,680580.0
2017-11-09 10:00:00,36.36,36.53,36.36,36.5,328985.0,32.3634,32.5148,32.3634,32.488,328985.0
2017-11-09 10:30:00,36.51,36.6,36.46,36.6,242940.0,32.4969,32.5771,32.4524,32.5771,242940.0
2017-11-09 11:00:00,36.59,36.59,36.44,36.45,275915.0,32.5682,32.5682,32.4346,32.4435,275915.0
2017-11-09 11:30:00,36.45,36.48,36.35,36.38,439435.0,32.4435,32.4702,32.3545,32.3812,439435.0
2017-11-09 12:00:00,36.37,36.38,36.23,36.25,375575.0,32.3723,32.3812,32.2477,32.2655,375575.0
2017-11-09 12:30:00,36.25,36.31,36.2,36.31,428495.0,32.2655,32.3189,32.221,32.3189,428495.0
2017-11-09 13:00:00,36.3,36.43,36.28,36.42,309150.0,32.31,32.4257,32.2922,32.4168,309150.0
2017-11-09 13:30:00,36.42,36.45,36.39,36.4,321770.0,32.4168,32.4435,32.3901,32.399,321770.0
2017-11-09 14:00:00,36.4,36.44,36.39,36.39,329475.0,32.399,32.4346,32.3901,32.3901,329475.0
2017-11-09 14:30:00,36.39,36.42,36.35,36.36,351965.0,32.3901,32.4168,32.3545,32.3634,351965.0
2017-11-09 15:00:00,36.35,36.42,36.34,36.41,430860.0,32.3545,32.4168,32.3456,32.4079,430860.0
2017-11-09 15:30:00,36.41,36.46,36.4,36.44,758865.0,32.4079,32.4524,32.399,32.4346,758865.0
2017-11-10 09:30:00,36.42,36.5,36.41,36.47,545540.0,32.4168,32.488,32.4079,32.4613,545540.0
2017-11-10 10:00:00,36.47,36.48,36.42,36.44,198100.0,32.4613,32.4702,32.4168,32.4346,198100.0
2017-11-10 10:30:00,36.43,36.45,36.36,36.44,232385.0,32.4257,32.4435,32.3634,32.4346,232385.0
2017-11-10 11:00:00,36.44,36.47,36.43,36.44,109605.0,32.4346,32.4613,32.4257,32.4346,109605.0
2017-11-10 11:30:00,36.45,36.46,36.43,36.45,114630.0,32.4435,32.4524,32.4257,32.4435,114630.0
2017-11-10 12:00:00,36.45,36.47,36.42,36.42,226765.0,32.4435,32.4613,32.4168,32.4168,226765.0
2017-11-10 12:30:00,36.42,36.43,36.39,36.39,73775.0,32.4168,32.4257,32.3901,32.3901,73775.0
2017-11-10 13:00:00,36.38,36.39,36.36,36.38,130610.0,32.3812,32.3901,32.3634,32.3812,130610.0
2017-11-10 13:30:00,36.38,36.41,36.37,36.38,197865.0,32.3812,32.4079,32.3723,32.3812,197865.0
2017-11-10 14:00:00,36.39,36.42,36.38,36.42,271120.0,32.3901,32.4168,32.3812,32.4168,271120.0
2017-11-10 14:30:00,36.43,36.48,36.42,36.47,386710.0,32.4257,32.4702,32.4168,32.4613,386710.0
2017-11-10 15:00:00,36.47,36.49,36.46,36.48,201715.0,32.4613,32.4791,32.4524,32.4702,201715.0
2017-11-10 15:30:00,36.48,36.49,36.42,36.44,857985.0,32.4702,32.4791,32.4168,32.4346,857985.0
2017-11-13 09:30:00,36.33,36.36,36.24,36.36,733585.0,32.3367,32.3634,32.2566,32.3634,733585.0
2017-11-13 10:00:00,36.36,36.43,36.35,36.41,255475.0,32.3634,32.4257,32.3545,32.4079,255475.0
2017-11-13 10:30:00,36.41,36.41,36.34,36.39,79250.0,32.4079,32.4079,32.3456,32.3901,79250.0
2017-11-13 11:00:00,36.39,36.44,36.37,36.41,219670.0,32.3901,32.4346,32.3723,32.4079,219670.0
2017-11-13 11:30:00,36.41,36.46,36.4,36.45,140030.0,32.4079,32.4524,32.399,32.4435,140030.0
2017-11-13 12:00:00,36.46,36.48,36.43,36.43,119000.0,32.4524,32.4702,32.4257,32.4257,119000.0
2017-11-13 12:30:00,36.44,36.47,36.43,36.46,77550.0,32.4346,32.4613,32.4257,32.4524,77550.0
2017-11-13 13:00:00,36.46,36.49,36.43,36.49,71595.0,32.4524,32.4791,32.4257,32.4791,71595.0
2017-11-13 13:30:00,36.49,36.52,36.47,36.52,236590.0,32.4791,32.5059,32.4613,32.5059,236590.0
2017-11-13 14:00:00,36.52,36.52,36.48,36.49,150145.0,32.5059,32.5059,32.4702,32.4791,150145.0
2017-11-13 14:30:00,36.49,36.5,36.47,36.49,217835.0,32.4791,32.488,32.4613,32.4791,217835.0
2017-11-13 15:00:00,36.48,36.53,36.48,36.51,253075.0,32.4702,32.5148,32.4702,32.4969,253075.0
2017-11-13 15:30:00,36.52,36.52,36.49,36.51,571890.0,32.5059,32.5059,32.4791,32.4969,571890.0
2017-11-14 09:30:00,36.39,36.51,36.37,36.45,699730.0,32.3901,32.4969,32.3723,32.4435,699730.0
2017-11-14 10:00:00,36.44,36.46,36.38,36.42,659490.0,32.4346,32.4524,32.3812,32.4168,659490.0
2017-11-14 10:30:00,36.4,36.5,36.38,36.47,154290.0,32.399,32.488,32.3812,32.4613,154290.0
2017-11-14 11:00:00,36.48,36.48,36.42,36.42,169600.0,32.4702,32.4702,32.4168,32.4168,169600.0
2017-11-14 11:30:00,36.43,36.44,36.41,36.44,269600.0,32.4257,32.4346,32.4079,32.4346,269600.0
2017-11-14 12:00:00,36.43,36.44,36.41,36.43,410850.0,32.4257,32.4346,32.4079,32.4257,410850.0
2017-11-14 12:30:00,36.43,36.46,36.37,36.4,258970.0,32.4257,32.4524,32.3723,32.399,258970.0
2017-11-14 13:00:00,36.39,36.45,36.38,36.44,125255.0,32.3901,32.4435,32.3812,32.4346,125255.0
2017-11-14 13:30:00,36.44,36.47,36.42,36.45,215055.0,32.4346,32.4613,32.4168,32.4435,215055.0
2017-11-14 14:00:00,36.45,36.47,36.44,36.45,199875.0,32.4435,32.4613,32.4346,32.4435,199875.0
2017-11-14 14:30:00,36.45,36.47,36.44,36.46,141415.0,32.4435,32.4613,32.4346,32.4524,141415.0
2017-11-14 15:00:00,36.46,36.49,36.46,36.46,152940.0,32.4524,32.4791,32.4524,32.4524,152940.0
2017-11-14 15:30:00,36.46,36.48,36.44,36.48,591405.0,32.4524,32.4702,32.4346,32.4702,591405.0
2017-11-15 09:30:00,36.29,36.29,36.04,36.18,823465.0,32.3011,32.3011,32.0786,32.2032,823465.0
2017-11-15 10:00:00,36.18,36.3,36.16,36.28,480285.0,32.2032,32.31,32.1854,32.2922,480285.0
2017-11-15 10:30:00,36.29,36.37,36.27,36.37,215820.0,32.3011,32.3723,32.2833,32.3723,215820.0
2017-11-15 11:00:00,36.38,36.42,36.36,36.39,151060.0,32.3812,32.4168,32.3634,32.3901,151060.0
2017-11-15 11:30:00,36.39,36.4,36.35,36.4,138370.0,32.3901,32.399,32.3545,32.399,138370.0
2017-11-15 12:00:00,36.38,36.41,36.34,36.4,194905.0,32.3812,32.4079,32.3456,32.399,194905.0
2017-11-15 12:30:00,36.4,36.42,36.39,36.39,114885.0,32.399,32.4168,32.3901,32.3901,114885.0
2017-11-15 13:00:00,36.39,36.39,36.35,36.36,105245.0,32.3901,32.3901,32.3545,32.3634,105245.0
2017-11-15 13:30:00,36.36,36.38,36.32,36.32,179910.0,32.3634,32.3812,32.3278,32.3278,179910.0
2017-11-15 14:00:00,36.33,36.36,36.32,36.35,226100.0,32.3367,32.3634,32.3278,32.3545,226100.0
2017-11-15 14:30:00,36.35,36.38,36.35,36.37,269325.0,32.3545,32.3812,32.3545,32.3723,269325.0
2017-11-15 15:00:00,36.38,36.39,36.32,36.33,377050.0,32.3812,32.3901,32.3278,32.3367,377050.0
2017-11-15 15:30:00,36.33,36.36,36.27,36.3,554325.0,32.3367,32.3634,32.2833,32.31,554325.0
2017-11-16 09:30:00,36.44,36.5,36.42,36.49,428195.0,32.4346,32.488,32.4168,32.4791,428195.0
2017-11-16 10:00:00,36.5,36.59,36.5,36.56,392835.0,32.488,32.5682,32.488,32.5415,392835.0
2017-11-16 10:30:00,36.57,36.66,36.56,36.63,174865.0,32.5504,32.6305,32.5415,32.6038,174865.0
2017-11-16 11:00:00,36.63,36.68,36.62,36.62,196795.0,32.6038,32.6483,32.5949,32.5949,196795.0
2017-11-16 11:30:00,36.62,36.67,36.61,36.65,169345.0,32.5949,32.6394,32.586,32.6216,169345.0
2017-11-16 12:00:00,36.66,36.7,36.63,36.7,503525.0,32.6305,32.6661,32.6038,32.6661,503525.0
2017-11-16 12:30:00,36.7,36.73,36.68,36.73,213680.0,32.6661,32.6928,32.6483,32.6928,213680.0
2017-11-16 13:00:00,36.73,36.76,36.72,36.74,170130.0,32.6928,32.7195,32.6839,32.7017,170130.0
2017-11-16 13:30:00,36.74,36.75,36.7,36.71,428610.0,32.7017,32.7106,32.6661,32.675,428610.0
2017-11-16 14:00:00,36.71,36.74,36.69,36.7,564840.0,32.675,32.7017,32.6572,32.6661,564840.0
2017-11-16 14:30:00,36.7,36.72,36.67,36.67,639310.0,32.6661,32.6839,32.6394,32.6394,639310.0
2017-11-16 15:00:00,36.67,36.7,36.66,36.7,204000.0,32.6394,32.6661,32.6305,32.6661,204000.0
2017-11-16 15:30:00,36.68,36.68,36.65,36.66,525500.0,32.6483,32.6483,32.6216,32.6305,525500.0
2017-11-17 09:30:00,36.56,36.64,36.55,36.63,413650.0,32.5415,32.6127,32.5326,32.6038,413650.0
2017-11-17 10:00:00,36.63,36.67,36.59,36.65,155480.0,32.6038,32.6394,32.5682,32.6216,155480.0
2017-11-17 10:30:00,36.64,36.67,36.61,36.65,127745.0,32.6127,32.6394,32.586,32.6216,127745.0
2017-11-17 11:00:00,36.65,36.66,36.61,36.66,216115.0,32.6216,32.6305,32.586,32.6305,216115.0
2017-11-17 11:30:00,36.66,36.75,36.66,36.75,382615.0,32.6305,32.7106,32.6305,32.7106,382615.0
2017-11-17 12:00:00,36.74,36.78,36.73,36.78,117725.0,32.7017,32.7373,32.6928,32.7373,117725.0
2017-11-17 12:30:00,36.77,36.8,36.76,36.78,212135.0,32.7284,32.7551,32.7195,32.7373,212135.0
2017-11-17 13:00:00,36.79,36.82,36.76,36.78,320265.0,32.7462,32.7729,32.7195,32.7373,320265.0
2017-11-17 13:30:00,36.78,36.79,36.76,36.76,688875.0,32.7373,32.7462,32.7195,32.7195,688875.0
2017-11-17 14:00:00,36.76,36.78,36.74,36.77,641215.0,32.7195,32.7373,32.7017,32.7284,641215.0
2017-11-17 14:30:00,36.77,36.78,36.74,36.78,835940.0,32.7284,32.7373,32.7017,32.7373,835940.0
2017-11-17 15:00:00,36.78,36.78,36.76,36.78,1001810.0,32.7373,32.7373,32.7195,32.7373,1001810.0
2017-11-17 15:30:00,36.78,36.79,36.76,36.76,808440.0,32.7373,32.7462,32.7195,32.7195,808440.0
2017-11-20 09:30:00,36.81,36.82,36.74,36.77,381205.0,32.764,32.7729,32.7017,32.7284,381205.0
2017-11-20 10:00:00,36.79,36.8,36.74,36.78,157500.0,32.7462,32.7551,32.7017,32.7373,157500.0
2017-11-20 10:30:00,36.78,36.84,36.78,36.84,617785.0,32.7373,32.7907,32.7373,32.7907,617785.0
2017-11-20 11:00:00,36.84,36.85,36.81,36.81,143395.0,32.7907,32.7996,32.764,32.764,143395.0
2017-11-20 11:30:00,36.81,36.83,36.79,36.82,226000.0,32.764,32.7818,32.7462,32.7729,226000.0
2017-11-20 12:00:00,36.82,36.83,36.8,36.81,93385.0,32.7729,32.7818,32.7551,32.764,93385.0
2017-11-20 12:30:00,36.81,36.83,36.8,36.82,101530.0,32.764,32.7818,32.7551,32.7729,101530.0
2017-11-20 13:00:00,36.82,36.85,36.8,36.85,163095.0,32.7729,32.7996,32.7551,32.7996,163095.0
2017-11-20 13:30:00,36.85,36.87,36.84,36.87,227685.0,32.7996,32.8174,32.7907,32.8174,227685.0
2017-11-20 14:00:00,36.88,36.88,36.84,36.87,232830.0,32.8263,32.8263,32.7907,32.8174,232830.0
2017-11-20 14:30:00,36.87,36.89,36.86,36.88,220725.0,32.8174,32.8352,32.8085,32.8263,220725.0
2017-11-20 15:00:00,36.88,36.89,36.86,36.88,392435.0,32.8263,32.8352,32.8085,32.8263,392435.0
2017-11-20 15:30:00,36.88,36.9,36.86,36.9,320535.0,32.8263,32.8441,32.8085,32.8441,320535.0
2017-11-21 09:30:00,37.05,37.08,37.02,37.06,376350.0,32.9776,33.0043,32.9509,32.9865,376350.0
2017-11-21 10:00:00,37.06,37.1,37.04,37.1,183080.0,32.9865,33.0221,32.9687,33.0221,183080.0
2017-11-21 10:30:00,37.11,37.15,37.09,37.12,315830.0,33.031,33.0666,33.0132,33.0399,315830.0
2017-11-21 11:00:00,37.11,37.12,37.06,37.08,146015.0,33.031,33.0399,32.9865,33.0043,146015.0
2017-11-21 11:30:00,37.08,37.1,37.07,37.08,165000.0,33.0043,33.0221,32.9954,33.0043,165000.0
2017-11-21 12:00:00,37.09,37.09,37.02,37.03,216680.0,33.0132,33.0132,32.9509,32.9598,216680.0
2017-11-21 12:30:00,37.03,37.06,37.03,37.06,247130.0,32.9598,32.9865,32.9598,32.9865,247130.0
2017-11-21 13:00:00,37.05,37.07,37.05,37.06,94995.0,32.9776,32.9954,32.9776,32.9865,94995.0
2017-11-21 13:30:00,37.06,37.09,37.05,37.06,135515.0,32.9865,33.0132,32.9776,32.9865,135515.0
2017-11-21 14:00:00,37.06,37.07,37.05,37.07,168390.0,32.9865,32.9954,32.9776,32.9954,168390.0
2017-11-21 14:30:00,37.07,37.1,37.06,37.1,343445.0,32.9954,33.0221,32.9865,33.0221,343445.0
2017-11-21 15:00:00,37.1,37.11,37.07,37.09,361850.0,33.0221,33.031,32.9954,33.0132,361850.0
2017-11-21 15:30:00,37.09,37.13,37.07,37.13,599505.0,33.0132,33.0488,32.9954,33.0488,599505.0
2017-11-22 09:30:00,37.18,37.24,37.15,37.2,651510.0,33.0933,33.1467,33.0666,33.1111,651510.0
2017-11-22 10:00:00,37.18,37.21,37.15,37.16,205185.0,33.0933,33.12,33.0666,33.0755,205185.0
2017-11-22 10:30:00,37.15,37.19,37.14,37.18,335855.0,33.0666,33.1022,33.0577,33.0933,335855.0
2017-11-22 11:00:00,37.18,37.19,37.14,37.14,253570.0,33.0933,33.1022,33.0577,33.0577,253570.0
2017-11-22 11:30:00,37.15,37.15,37.11,37.14,137530.0,33.0666,33.0666,33.031,33.0577,137530.0
2017-11-22 12:00:00,37.14,37.15,37.11,37.13,146470.0,33.0577,33.0666,33.031,33.0488,146470.0
2017-11-22 12:30:00,37.13,37.14,37.11,37.14,153165.0,33.0488,33.0577,33.031,33.0577,153165.0
2017-11-22 13:00:00,37.14,37.14,37.11,37.13,328305.0,33.0577,33.0577,33.031,33.0488,328305.0
2017-11-22 13:30:00,37.13,37.15,37.13,37.14,307185.0,33.0488,33.0666,33.0488,33.0577,307185.0
2017-11-22 14:00:00,37.14,37.16,37.12,37.13,267655.0,33.0577,33.0755,33.0399,33.0488,267655.0
2017-11-22 14:30:00,37.14,37.15,37.13,37.14,184290.0,33.0577,33.0666,33.0488,33.0577,184290.0
2017-11-22 15:00:00,37.14,37.15,37.13,37.14,303320.0,33.0577,33.0666,33.0488,33.0577,303320.0
2017-11-22 15:30:00,37.14,37.15,37.1,37.11,492275.0,33.0577,33.0666,33.0221,33.031,492275.0
2017-11-24 09:30:00,37.21,37.22,37.15,37.17,216500.0,33.12,33.1289,33.0666,33.0844,216500.0
2017-11-24 10:00:00,37.16,37.19,37.13,37.16,90145.0,33.0755,33.1022,33.0488,33.0755,90145.0
2017-11-24 10:30:00,37.16,37.17,37.11,37.14,176480.0,33.0755,33.0844,33.031,33.0577,176480.0
2017-11-24 11:00:00,37.14,37.16,37.11,37.12,88210.0,33.0577,33.0755,33.031,33.0399,88210.0
2017-11-24 11:30:00,37.11,37.13,37.11,37.13,140330.0,33.031,33.0488,33.031,33.0488,140330.0
2017-11-24 12:00:00,37.13,37.14,37.11,37.13,127055.0,33.0488,33.0577,33.031,33.0488,127055.0
2017-11-24 12:30:00,37.13,37.17,37.12,37.14,413820.0,33.0488,33.0844,33.0399,33.0577,413820.0
2017-11-27 09:30:00,37.19,37.21,37.12,37.17,427150.0,33.1022,33.12,33.0399,33.0844,427150.0
2017-11-27 10:00:00,37.17,37.2,37.13,37.18,139670.0,33.0844,33.1111,33.0488,33.0933,139670.0
2017-11-27 10:30:00,37.18,37.2,37.17,37.18,90425.0,33.0933,33.1111,33.0844,33.0933,90425.0
2017-11-27 11:00:00,37.18,37.18,37.1,37.1,123935.0,33.0933,33.0933,33.0221,33.0221,123935.0
2017-11-27 11:30:00,37.1,37.12,37.08,37.12,123045.0,33.0221,33.0399,33.0043,33.0399,123045.0
2017-11-27 12:00:00,37.12,37.14,37.1,37.11,227575.0,33.0399,33.0577,33.0221,33.031,227575.0
2017-11-27 12:30:00,37.12,37.12,37.1,37.11,52915.0,33.0399,33.0399,33.0221,33.031,52915.0
2017-11-27 13:00:00,37.14,37.16,37.14,37.14,69195.0,33.0577,33.0755,33.0577,33.0577,69195.0
2017-11-27 13:30:00,37.14,37.16,37.13,37.15,82745.0,33.0577,33.0755,33.0488,33.0666,82745.0
2017-11-27 14:00:00,37.15,37.15,37.12,37.13,143975.0,33.0666,33.0666,33.0399,33.0488,143975.0
2017-11-27 14:30:00,37.14,37.14,37.12,37.14,150135.0,33.0577,33.0577,33.0399,33.0577,150135.0
2017-11-27 15:00:00,37.13,37.15,37.12,37.14,192560.0,33.0488,33.0666,33.0399,33.0577,192560.0
2017-11-27 15:30:00,37.14,37.14,37.06,37.07,748135.0,33.0577,33.0577,32.9865,32.9954,748135.0
2017-11-28 09:30:00,37.17,37.23,37.15,37.22,568535.0,33.0844,33.1378,33.0666,33.1289,568535.0
2017-11-28 10:00:00,37.22,37.24,37.19,37.19,211050.0,33.1289,33.1467,33.1022,33.1022,211050.0
2017-11-28 10:30:00,37.19,37.25,37.19,37.24,159835.0,33.1022,33.1556,33.1022,33.1467,159835.0
2017-11-28 11:00:00,37.25,37.26,37.23,37.25,217930.0,33.1556,33.1645,33.1378,33.1556,217930.0
2017-11-28 11:30:00,37.26,37.3,37.25,37.3,104005.0,33.1645,33.2001,33.1556,33.2001,104005.0
2017-11-28 12:00:00,37.3,37.34,37.3,37.32,97935.0,33.2001,33.2357,33.2001,33.2179,97935.0
2017-11-28 12:30:00,37.32,37.35,37.31,37.33,202570.0,33.2179,33.2446,33.209,33.2268,202570.0
2017-11-28 13:00:00,37.34,37.39,37.33,37.33,432855.0,33.2357,33.2802,33.2268,33.2268,432855.0
2017-11-28 13:30:00,37.33,37.36,37.27,37.28,196175.0,33.2268,33.2535,33.1734,33.1823,196175.0
2017-11-28 14:00:00,37.27,37.31,37.23,37.3,234750.0,33.1734,33.209,33.1378,33.2001,234750.0
2017-11-28 14:30:00,37.31,37.42,37.3,37.42,321410.0,33.209,33.3069,33.2001,33.3069,321410.0
2017-11-28 15:00:00,37.41,37.57,37.4,37.52,382015.0,33.298,33.4404,33.2891,33.3959,382015.0
2017-11-28 15:30:00,37.53,37.58,37.5,37.56,521170.0,33.4048,33.4493,33.3781,33.4315,521170.0
2017-11-29 09:30:00,37.63,37.85,37.61,37.84,508460.0,33.4938,33.6897,33.476,33.6808,508460.0
2017-11-29 10:00:00,37.81,37.83,37.69,37.69,141740.0,33.6541,33.6719,33.5472,33.5472,141740.0
2017-11-29 10:30:00,37.7,37.79,37.68,37.78,271840.0,33.5561,33.6363,33.5383,33.6274,271840.0
2017-11-29 11:00:00,37.77,37.78,37.71,37.74,371540.0,33.6185,33.6274,33.565,33.5918,371540.0
2017-11-29 11:30:00,37.73,37.76,37.66,37.66,163745.0,33.5829,33.6096,33.5205,33.5205,163745.0
2017-11-29 12:00:00,37.65,37.72,37.63,37.7,221750.0,33.5116,33.574,33.4938,33.5561,221750.0
2017-11-29 12:30:00,37.71,37.75,37.67,37.72,139630.0,33.565,33.6007,33.5294,33.574,139630.0
2017-11-29 13:00:00,37.72,37.73,37.68,37.7,123890.0,33.574,33.5829,33.5383,33.5561,123890.0
2017-11-29 13:30:00,37.7,37.7,37.65,37.66,258130.0,33.5561,33.5561,33.5116,33.5205,258130.0
2017-11-29 14:00:00,37.66,37.75,37.66,37.74,184495.0,33.5205,33.6007,33.5205,33.5918,184495.0
2017-11-29 14:30:00,37.75,37.75,37.7,37.71,300235.0,33.6007,33.6007,33.5561,33.565,300235.0
2017-11-29 15:00:00,37.71,37.74,37.71,37.73,495485.0,33.565,33.5918,33.565,33.5829,495485.0
2017-11-29 15:30:00,37.73,37.75,37.71,37.74,1650815.0,33.5829,33.6007,33.565,33.5918,1650815.0
2017-11-30 09:30:00,37.89,37.96,37.85,37.94,422375.0,33.7253,33.7876,33.6897,33.7698,422375.0
2017-11-30 10:00:00,37.93,37.97,37.89,37.91,262600.0,33.7609,33.7965,33.7253,33.7431,262600.0
2017-11-30 10:30:00,37.9,37.94,37.81,37.94,186085.0,33.7342,33.7698,33.6541,33.7698,186085.0
2017-11-30 11:00:00,37.93,38.03,37.93,37.97,202355.0,33.7609,33.8499,33.7609,33.7965,202355.0
2017-11-30 11:30:00,37.96,38.0,37.96,38.0,130685.0,33.7876,33.8232,33.7876,33.8232,130685.0
2017-11-30 12:00:00,38.0,38.06,37.97,38.04,161925.0,33.8232,33.8766,33.7965,33.8588,161925.0
2017-11-30 12:30:00,38.04,38.11,38.04,38.07,177045.0,33.8588,33.9211,33.8588,33.8855,177045.0
2017-11-30 13:00:00,38.07,38.1,38.01,38.02,177715.0,33.8855,33.9122,33.8321,33.841,177715.0
2017-11-30 13:30:00,38.03,38.03,37.94,37.95,257785.0,33.8499,33.8499,33.7698,33.7787,257785.0
2017-11-30 14:00:00,37.96,37.99,37.94,37.99,173075.0,33.7876,33.8143,33.7698,33.8143,173075.0
2017-11-30 14:30:00,37.99,37.99,37.93,37.94,369285.0,33.8143,33.8143,33.7609,33.7698,369285.0
2017-11-30 15:00:00,37.94,37.94,37.88,37.92,515625.0,33.7698,33.7698,33.7164,33.752,515625.0
2017-11-30 15:30:00,37.93,38.02,37.88,37.95,1572560.0,33.7609,33.841,33.7164,33.7787,1572560.0
2017-12-01 09:30:00,37.99,37.99,37.82,37.83,653680.0,33.8143,33.8143,33.663,33.6719,653680.0
2017-12-01 10:00:00,37.83,37.92,37.75,37.92,265550.0,33.6719,33.752,33.6007,33.752,265550.0
2017-12-01 10:30:00,37.92,37.95,37.87,37.89,346470.0,33.752,33.7787,33.7075,33.7253,346470.0
2017-12-01 11:00:00,37.88,37.89,37.21,37.26,821255.0,33.7164,33.7253,33.12,33.1645,821255.0
2017-12-01 11:30:00,37.26,37.48,37.06,37.46,841080.0,33.1645,33.3603,32.9865,33.3425,841080.0
2017-12-01 12:00:00,37.48,37.61,37.45,37.52,764060.0,33.3603,33.476,33.3336,33.3959,764060.0
2017-12-01 12:30:00,37.53,37.66,37.5,37.66,166770.0,33.4048,33.5205,33.3781,33.5205,166770.0
2017-12-01 13:00:00,37.67,37.71,37.62,37.7,331425.0,33.5294,33.565,33.4849,33.5561,331425.0
2017-12-01 13:30:00,37.72,37.81,37.7,37.74,481170.0,33.574,33.6541,33.5561,33.5918,481170.0
2017-12-01 14:00:00,37.74,37.78,37.73,37.75,117000.0,33.5918,33.6274,33.5829,33.6007,117000.0
2017-12-01 14:30:00,37.75,37.76,37.67,37.71,323555.0,33.6007,33.6096,33.5294,33.565,323555.0
2017-12-01 15:00:00,37.71,37.78,37.69,37.78,774025.0,33.565,33.6274,33.5472,33.6274,774025.0
2017-12-01 15:30:00,37.77,37.88,37.77,37.86,977855.0,33.6185,33.7164,33.6185,33.6986,977855.0
2017-12-04 09:30:00,38.19,38.31,38.15,38.23,585265.0,33.9923,34.0991,33.9567,34.0279,585265.0
2017-12-04 10:00:00,38.24,38.24,38.18,38.2,727950.0,34.0368,34.0368,33.9834,34.0012,727950.0
2017-12-04 10:30:00,38.22,38.23,38.08,38.15,580595.0,34.019,34.0279,33.8944,33.9567,580595.0
2017-12-04 11:00:00,38.16,38.18,38.05,38.16,271125.0,33.9656,33.9834,33.8677,33.9656,271125.0
2017-12-04 11:30:00,38.16,38.21,38.13,38.2,181795.0,33.9656,34.0101,33.9389,34.0012,181795.0
2017-12-04 12:00:00,38.19,38.21,38.09,38.1,559140.0,33.9923,34.0101,33.9033,33.9122,559140.0
2017-12-04 12:30:00,38.11,38.12,38.07,38.09,141625.0,33.9211,33.93,33.8855,33.9033,141625.0
2017-12-04 13:00:00,38.1,38.11,38.06,38.07,278315.0,33.9122,33.9211,33.8766,33.8855,278315.0
2017-12-04 13:30:00,38.06,38.1,38.06,38.1,160640.0,33.8766,33.9122,33.8766,33.9122,160640.0
2017-12-04 14:00:00,38.1,38.1,37.98,37.99,209495.0,33.9122,33.9122,33.8054,33.8143,209495.0
2017-12-04 14:30:00,37.99,37.99,37.95,37.96,425770.0,33.8143,33.8143,33.7787,33.7876,425770.0
2017-12-04 15:00:00,37.94,37.98,37.91,37.93,336285.0,33.7698,33.8054,33.7431,33.7609,336285.0
2017-12-04 15:30:00,37.92,37.94,37.84,37.85,715630.0,33.752,33.7698,33.6808,33.6897,715630.0
2017-12-05 09:30:00,37.91,37.93,37.73,37.74,552300.0,33.7431,33.7609,33.5829,33.5918,552300.0
2017-12-05 10:00:00,37.75,37.84,37.74,37.74,189345.0,33.6007,33.6808,33.5918,33.5918,189345.0
2017-12-05 10:30:00,37.74,37.79,37.7,37.78,198540.0,33.5918,33.6363,33.5561,33.6274,198540.0
2017-12-05 11:00:00,37.82,37.87,37.79,37.82,487795.0,33.663,33.7075,33.6363,33.663,487795.0
2017-12-05 11:30:00,37.82,37.82,37.77,37.77,133355.0,33.663,33.663,33.6185,33.6185,133355.0
2017-12-05 12:00:00,37.78,37.78,37.72,37.76,200920.0,33.6274,33.6274,33.574,33.6096,200920.0
2017-12-05 12:30:00,37.75,37.79,37.74,37.75,409470.0,33.6007,33.6363,33.5918,33.6007,409470.0
2017-12-05 13:00:00,37.76,37.81,37.74,37.78,148660.0,33.6096,33.6541,33.5918,33.6274,148660.0
2017-12-05 13:30:00,37.79,37.8,37.75,37.76,239195.0,33.6363,33.6452,33.6007,33.6096,239195.0
2017-12-05 14:00:00,37.77,37.79,37.7,37.72,274480.0,33.6185,33.6363,33.5561,33.574,274480.0
2017-12-05 14:30:00,37.72,37.72,37.59,37.61,249615.0,33.574,33.574,33.4582,33.476,249615.0
2017-12-05 15:00:00,37.6,37.64,37.56,37.63,568765.0,33.4671,33.5027,33.4315,33.4938,568765.0
2017-12-05 15:30:00,37.62,37.63,37.55,37.55,1229660.0,33.4849,33.4938,33.4226,33.4226,1229660.0
2017-12-06 09:30:00,37.52,37.58,37.47,37.53,297125.0,33.3959,33.4493,33.3514,33.4048,297125.0
2017-12-06 10:00:00,37.53,37.57,37.47,37.48,259780.0,33.4048,33.4404,33.3514,33.3603,259780.0
2017-12-06 10:30:00,37.49,37.58,37.45,37.56,175715.0,33.3692,33.4493,33.3336,33.4315,175715.0
2017-12-06 11:00:00,37.57,37.58,37.52,37.53,160500.0,33.4404,33.4493,33.3959,33.4048,160500.0
2017-12-06 11:30:00,37.53,37.54,37.46,37.48,1015210.0,33.4048,33.4137,33.3425,33.3603,1015210.0
2017-12-06 12:00:00,37.47,37.48,37.4,37.42,286535.0,33.3514,33.3603,33.2891,33.3069,286535.0
2017-12-06 12:30:00,37.42,37.49,37.41,37.46,119495.0,33.3069,33.3692,33.298,33.3425,119495.0
2017-12-06 13:00:00,37.46,37.46,37.41,37.45,166090.0,33.3425,33.3425,33.298,33.3336,166090.0
2017-12-06 13:30:00,37.46,37.53,37.44,37.49,222340.0,33.3425,33.4048,33.3247,33.3692,222340.0
2017-12-06 14:00:00,37.48,37.52,37.46,37.46,194570.0,33.3603,33.3959,33.3425,33.3425,194570.0
2017-12-06 14:30:00,37.45,37.49,37.43,37.43,321780.0,33.3336,33.3692,33.3158,33.3158,321780.0
2017-12-06 15:00:00,37.43,37.46,37.42,37.44,288685.0,33.3158,33.3425,33.3069,33.3247,288685.0
2017-12-06 15:30:00,37.44,37.46,37.39,37.4,705280.0,33.3247,33.3425,33.2802,33.2891,705280.0
2017-12-07 09:30:00,37.4,37.58,37.35,37.57,753070.0,33.2891,33.4493,33.2446,33.4404,753070.0
2017-12-07 10:00:00,37.57,37.62,37.53,37.61,174645.0,33.4404,33.4849,33.4048,33.476,174645.0
2017-12-07 10:30:00,37.6,37.67,37.6,37.67,207115.0,33.4671,33.5294,33.4671,33.5294,207115.0
2017-12-07 11:00:00,37.67,37.7,37.61,37.7,363805.0,33.5294,33.5561,33.476,33.5561,363805.0
2017-12-07 11:30:00,37.71,37.74,37.68,37.7,140415.0,33.565,33.5918,33.5383,33.5561,140415.0
2017-12-07 12:00:00,37.7,37.7,37.64,37.65,208760.0,33.5561,33.5561,33.5027,33.5116,208760.0
2017-12-07 12:30:00,37.65,37.66,37.64,37.65,164975.0,33.5116,33.5205,33.5027,33.5116,164975.0
2017-12-07 13:00:00,37.65,37.67,37.59,37.64,479335.0,33.5116,33.5294,33.4582,33.5027,479335.0
2017-12-07 13:30:00,37.63,37.65,37.59,37.61,174325.0,33.4938,33.5116,33.4582,33.476,174325.0
2017-12-07 14:00:00,37.61,37.64,37.61,37.61,154180.0,33.476,33.5027,33.476,33.476,154180.0
2017-12-07 14:30:00,37.61,37.63,37.58,37.62,194935.0,33.476,33.4938,33.4493,33.4849,194935.0
2017-12-07 15:00:00,37.63,37.65,37.61,37.64,342740.0,33.4938,33.5116,33.476,33.5027,342740.0
2017-12-07 15:30:00,37.64,37.68,37.62,37.65,573855.0,33.5027,33.5383,33.4849,33.5116,573855.0
2017-12-08 09:30:00,37.8,37.81,37.68,37.73,556340.0,33.6452,33.6541,33.5383,33.5829,556340.0
2017-12-08 10:00:00,37.72,37.73,37.67,37.69,403650.0,33.574,33.5829,33.5294,33.5472,403650.0
2017-12-08 10:30:00,37.71,37.78,37.71,37.78,239150.0,33.565,33.6274,33.565,33.6274,239150.0
2017-12-08 11:00:00,37.79,37.8,37.76,37.76,199490.0,33.6363,33.6452,33.6096,33.6096,199490.0
2017-12-08 11:30:00,37.78,37.85,37.78,37.82,196310.0,33.6274,33.6897,33.6274,33.663,196310.0
2017-12-08 12:00:00,37.82,37.87,37.82,37.87,101080.0,33.663,33.7075,33.663,33.7075,101080.0
2017-12-08 12:30:00,37.87,37.9,37.86,37.87,77100.0,33.7075,33.7342,33.6986,33.7075,77100.0
2017-12-08 13:00:00,37.86,37.88,37.84,37.85,141140.0,33.6986,33.7164,33.6808,33.6897,141140.0
2017-12-08 13:30:00,37.86,37.86,37.82,37.84,105150.0,33.6986,33.6986,33.663,33.6808,105150.0
2017-12-08 14:00:00,37.84,37.84,37.76,37.8,200250.0,33.6808,33.6808,33.6096,33.6452,200250.0
2017-12-08 14:30:00,37.79,37.8,37.78,37.78,161205.0,33.6363,33.6452,33.6274,33.6274,161205.0
2017-12-08 15:00:00,37.79,37.82,37.78,37.82,293270.0,33.6363,33.663,33.6274,33.663,293270.0
2017-12-08 15:30:00,37.82,37.82,37.78,37.79,917130.0,33.663,33.663,33.6274,33.6363,917130.0
2017-12-11 09:30:00,37.83,37.87,37.74,37.83,526950.0,33.6719,33.7075,33.5918,33.6719,526950.0
2017-12-11 10:00:00,37.84,37.84,37.75,37.77,363770.0,33.6808,33.6808,33.6007,33.6185,363770.0
2017-12-11 10:30:00,37.76,37.8,37.75,37.76,245635.0,33.6096,33.6452,33.6007,33.6096,245635.0
2017-12-11 11:00:00,37.76,37.78,37.73,37.78,178035.0,33.6096,33.6274,33.5829,33.6274,178035.0
2017-12-11 11:30:00,37.77,37.78,37.75,37.75,101830.0,33.6185,33.6274,33.6007,33.6007,101830.0
2017-12-11 12:00:00,37.76,37.78,37.75,37.76,348540.0,33.6096,33.6274,33.6007,33.6096,348540.0
2017-12-11 12:30:00,37.76,37.77,37.75,37.76,258695.0,33.6096,33.6185,33.6007,33.6096,258695.0
2017-12-11 13:00:00,37.75,37.76,37.72,37.72,386180.0,33.6007,33.6096,33.574,33.574,386180.0
2017-12-11 13:30:00,37.72,37.73,37.71,37.73,236515.0,33.574,33.5829,33.565,33.5829,236515.0
2017-12-11 14:00:00,37.72,37.74,37.71,37.73,280855.0,33.574,33.5918,33.565,33.5829,280855.0
2017-12-11 14:30:00,37.72,37.74,37.72,37.74,302935.0,33.574,33.5918,33.574,33.5918,302935.0
2017-12-11 15:00:00,37.74,37.76,37.7,37.71,1269405.0,33.5918,33.6096,33.5561,33.565,1269405.0
2017-12-11 15:30:00,37.7,37.76,37.7,37.75,1341680.0,33.5561,33.6096,33.5561,33.6007,1341680.0
2017-12-12 09:30:00,37.82,37.82,37.73,37.75,404885.0,33.663,33.663,33.5829,33.6007,404885.0
2017-12-12 10:00:00,37.75,37.8,37.74,37.79,183515.0,33.6007,33.6452,33.5918,33.6363,183515.0
2017-12-12 10:30:00,37.79,37.79,37.74,37.76,178980.0,33.6363,33.6363,33.5918,33.6096,178980.0
2017-12-12 11:00:00,37.76,37.8,37.74,37.78,166025.0,33.6096,33.6452,33.5918,33.6274,166025.0
2017-12-12 11:30:00,37.78,37.79,37.75,37.77,328345.0,33.6274,33.6363,33.6007,33.6185,328345.0
2017-12-12 12:00:00,37.76,37.77,37.69,37.7,233620.0,33.6096,33.6185,33.5472,33.5561,233620.0
2017-12-12 12:30:00,37.7,37.78,37.7,37.77,194430.0,33.5561,33.6274,33.5561,33.6185,194430.0
2017-12-12 13:00:00,37.76,37.77,37.74,37.75,129395.0,33.6096,33.6185,33.5918,33.6007,129395.0
2017-12-12 13:30:00,37.75,37.76,37.73,37.73,201880.0,33.6007,33.6096,33.5829,33.5829,201880.0
2017-12-12 14:00:00,37.73,37.78,37.71,37.78,250850.0,33.5829,33.6274,33.565,33.6274,250850.0
2017-12-12 14:30:00,37.78,37.78,37.74,37.75,266710.0,33.6274,33.6274,33.5918,33.6007,266710.0
2017-12-12 15:00:00,37.75,37.75,37.7,37.7,202200.0,33.6007,33.6007,33.5561,33.5561,202200.0
2017-12-12 15:30:00,37.71,37.71,37.65,37.66,773965.0,33.565,33.565,33.5116,33.5205,773965.0
2017-12-13 09:30:00,37.68,37.78,37.67,37.76,1542165.0,33.5383,33.6274,33.5294,33.6096,1542165.0
2017-12-13 10:00:00,37.76,37.8,37.73,37.78,361375.0,33.6096,33.6452,33.5829,33.6274,361375.0
2017-12-13 10:30:00,37.78,37.8,37.73,37.76,354935.0,33.6274,33.6452,33.5829,33.6096,354935.0
2017-12-13 11:00:00,37.75,37.76,37.73,37.76,187990.0,33.6007,33.6096,33.5829,33.6096,187990.0
2017-12-13 11:30:00,37.77,37.88,37.76,37.88,415685.0,33.6185,33.7164,33.6096,33.7164,415685.0
2017-12-13 12:00:00,37.88,37.88,37.78,37.81,316260.0,33.7164,33.7164,33.6274,33.6541,316260.0
2017-12-13 12:30:00,37.81,37.81,37.76,37.76,75915.0,33.6541,33.6541,33.6096,33.6096,75915.0
2017-12-13 13:00:00,37.76,37.76,37.72,37.75,144085.0,33.6096,33.6096,33.574,33.6007,144085.0
2017-12-13 13:30:00,37.74,37.75,37.72,37.72,167550.0,33.5918,33.6007,33.574,33.574,167550.0
2017-12-13 14:00:00,37.77,37.82,37.73,37.77,292185.0,33.6185,33.663,33.5829,33.6185,292185.0
2017-12-13 14:30:00,37.77,37.8,37.77,37.78,241965.0,33.6185,33.6452,33.6185,33.6274,241965.0
2017-12-13 15:00:00,37.78,37.78,37.7,37.71,225165.0,33.6274,33.6274,33.5561,33.565,225165.0
2017-12-13 15:30:00,37.72,37.73,37.65,37.68,712295.0,33.574,33.5829,33.5116,33.5383,712295.0
2017-12-14 09:30:00,37.69,37.72,37.66,37.71,252085.0,33.5472,33.574,33.5205,33.565,252085.0
2017-12-14 10:00:00,37.72,37.73,37.62,37.66,202805.0,33.574,33.5829,33.4849,33.5205,202805.0
2017-12-14 10:30:00,37.66,37.74,37.65,37.66,142325.0,33.5205,33.5918,33.5116,33.5205,142325.0
2017-12-14 11:00:00,37.66,37.67,37.56,37.65,1429390.0,33.5205,33.5294,33.4315,33.5116,1429390.0
2017-12-14 11:30:00,37.65,37.7,37.63,37.69,121845.0,33.5116,33.5561,33.4938,33.5472,121845.0
2017-12-14 12:00:00,37.69,37.7,37.65,37.65,162605.0,33.5472,33.5561,33.5116,33.5116,162605.0
2017-12-14 12:30:00,37.64,37.65,37.6,37.61,153905.0,33.5027,33.5116,33.4671,33.476,153905.0
2017-12-14 13:00:00,37.6,37.61,37.54,37.56,253445.0,33.4671,33.476,33.4137,33.4315,253445.0
2017-12-14 13:30:00,37.57,37.57,37.42,37.42,200965.0,33.4404,33.4404,33.3069,33.3069,200965.0
2017-12-14 14:00:00,37.41,37.46,37.33,37.33,257185.0,33.298,33.3425,33.2268,33.2268,257185.0
2017-12-14 14:30:00,37.33,37.43,37.33,37.42,632550.0,33.2268,33.3158,33.2268,33.3069,632550.0
2017-12-14 15:00:00,37.42,37.42,37.34,37.37,471010.0,33.3069,33.3069,33.2357,33.2624,471010.0
2017-12-14 15:30:00,37.38,37.45,37.33,37.35,962185.0,33.2713,33.3336,33.2268,33.2446,962185.0
2017-12-15 09:30:00,37.56,37.65,37.5,37.65,1155325.0,33.4315,33.5116,33.3781,33.5116,1155325.0
2017-12-15 10:00:00,37.65,37.78,37.64,37.73,963100.0,33.5116,33.6274,33.5027,33.5829,963100.0
2017-12-15 10:30:00,37.73,37.75,37.7,37.7,500000.0,33.5829,33.6007,33.5561,33.5561,500000.0
2017-12-15 11:00:00,37.7,37.84,37.7,37.84,466535.0,33.5561,33.6808,33.5561,33.6808,466535.0
2017-12-15 11:30:00,37.85,37.89,37.78,37.82,314920.0,33.6897,33.7253,33.6274,33.663,314920.0
2017-12-15 12:00:00,37.82,37.84,37.81,37.84,216410.0,33.663,33.6808,33.6541,33.6808,216410.0
2017-12-15 12:30:00,37.84,37.89,37.84,37.86,249770.0,33.6808,33.7253,33.6808,33.6986,249770.0
2017-12-15 13:00:00,37.86,37.87,37.83,37.85,248255.0,33.6986,33.7075,33.6719,33.6897,248255.0
2017-12-15 13:30:00,37.85,37.91,37.84,37.9,297765.0,33.6897,33.7431,33.6808,33.7342,297765.0
2017-12-15 14:00:00,37.9,37.95,37.9,37.93,532110.0,33.7342,33.7787,33.7342,33.7609,532110.0
2017-12-15 14:30:00,37.93,37.94,37.89,37.9,211790.0,33.7609,33.7698,33.7253,33.7342,211790.0
2017-12-15 15:00:00,37.9,37.94,37.9,37.91,398155.0,33.7342,33.7698,33.7342,33.7431,398155.0
2017-12-15 15:30:00,37.91,37.91,37.69,37.73,908230.0,33.7431,33.7431,33.5472,33.5829,908230.0
2017-12-18 09:30:00,37.97,38.18,37.95,38.18,1034250.0,33.7965,33.9834,33.7787,33.9834,1034250.0
2017-12-18 10:00:00,38.18,38.18,38.08,38.1,532715.0,33.9834,33.9834,33.8944,33.9122,532715.0
2017-12-18 10:30:00,38.09,38.15,38.08,38.15,192125.0,33.9033,33.9567,33.8944,33.9567,192125.0
2017-12-18 11:00:00,38.15,38.17,38.12,38.13,130060.0,33.9567,33.9745,33.93,33.9389,130060.0
2017-12-18 11:30:00,38.12,38.15,38.12,38.13,407880.0,33.93,33.9567,33.93,33.9389,407880.0
2017-12-18 12:00:00,38.14,38.14,38.1,38.11,361515.0,33.9478,33.9478,33.9122,33.9211,361515.0
2017-12-18 12:30:00,38.11,38.12,38.07,38.08,265645.0,33.9211,33.93,33.8855,33.8944,265645.0
2017-12-18 13:00:00,38.08,38.1,38.07,38.08,162545.0,33.8944,33.9122,33.8855,33.8944,162545.0
2017-12-18 13:30:00,38.09,38.09,38.04,38.05,115010.0,33.9033,33.9033,33.8588,33.8677,115010.0
2017-12-18 14:00:00,38.05,38.07,38.05,38.06,144085.0,33.8677,33.8855,33.8677,33.8766,144085.0
2017-12-18 14:30:00,38.06,38.11,38.06,38.11,243720.0,33.8766,33.9211,33.8766,33.9211,243720.0
2017-12-18 15:00:00,38.11,38.13,38.06,38.06,326515.0,33.9211,33.9389,33.8766,33.8766,326515.0
2017-12-18 15:30:00,38.06,38.12,38.06,38.11,573670.0,33.8766,33.93,33.8766,33.9211,573670.0
2017-12-19 09:30:00,38.05,38.1,37.99,38.01,401975.0,33.9558,34.0004,33.9023,33.9201,401975.0
2017-12-19 10:00:00,38.0,38.03,37.99,37.99,574520.0,33.9112,33.938,33.9023,33.9023,574520.0
2017-12-19 10:30:00,37.99,38.03,37.97,38.03,299065.0,33.9023,33.938,33.8844,33.938,299065.0
2017-12-19 11:00:00,38.03,38.03,37.98,38.0,142555.0,33.938,33.938,33.8933,33.9112,142555.0
2017-12-19 11:30:00,37.98,37.99,37.93,37.93,275375.0,33.8933,33.9023,33.8487,33.8487,275375.0
2017-12-19 12:00:00,37.92,37.94,37.87,37.89,172755.0,33.8398,33.8577,33.7952,33.813,172755.0
2017-12-19 12:30:00,37.89,37.91,37.84,37.9,165165.0,33.813,33.8309,33.7684,33.822,165165.0
2017-12-19 13:00:00,37.91,37.95,37.9,37.93,2538365.0,33.8309,33.8666,33.822,33.8487,2538365.0
2017-12-19 13:30:00,37.92,37.94,37.91,37.93,224590.0,33.8398,33.8577,33.8309,33.8487,224590.0
2017-12-19 14:00:00,37.92,37.95,37.91,37.93,369105.0,33.8398,33.8666,33.8309,33.8487,369105.0
2017-12-19 14:30:00,37.93,37.93,37.87,37.89,227945.0,33.8487,33.8487,33.7952,33.813,227945.0
2017-12-19 15:00:00,37.89,37.9,37.83,37.88,459940.0,33.813,33.822,33.7595,33.8041,459940.0
2017-12-19 15:30:00,37.88,37.9,37.84,37.86,680430.0,33.8041,33.822,33.7684,33.7863,680430.0
2017-12-20 09:30:00,37.99,38.02,37.87,37.93,479320.0,33.9023,33.929,33.7952,33.8487,479320.0
2017-12-20 10:00:00,37.94,37.96,37.83,37.84,207695.0,33.8577,33.8755,33.7595,33.7684,207695.0
2017-12-20 10:30:00,37.84,37.87,37.78,37.86,386805.0,33.7684,33.7952,33.7149,33.7863,386805.0
2017-12-20 11:00:00,37.86,37.94,37.85,37.92,145335.0,33.7863,33.8577,33.7773,33.8398,145335.0
2017-12-20 11:30:00,37.92,37.95,37.9,37.91,131715.0,33.8398,33.8666,33.822,33.8309,131715.0
2017-12-20 12:00:00,37.91,37.95,37.9,37.94,101130.0,33.8309,33.8666,33.822,33.8577,101130.0
2017-12-20 12:30:00,37.95,37.95,37.9,37.94,172985.0,33.8666,33.8666,33.822,33.8577,172985.0
2017-12-20 13:00:00,37.94,37.97,37.93,37.97,149165.0,33.8577,33.8844,33.8487,33.8844,149165.0
2017-12-20 13:30:00,37.97,37.99,37.96,37.97,273035.0,33.8844,33.9023,33.8755,33.8844,273035.0
2017-12-20 14:00:00,37.97,37.99,37.96,37.96,183865.0,33.8844,33.9023,33.8755,33.8755,183865.0
2017-12-20 14:30:00,37.97,37.98,37.93,37.95,218495.0,33.8844,33.8933,33.8487,33.8666,218495.0
2017-12-20 15:00:00,37.95,37.97,37.94,37.94,164200.0,33.8666,33.8844,33.8577,33.8577,164200.0
2017-12-20 15:30:00,37.93,37.96,37.91,37.92,635575.0,33.8487,33.8755,33.8309,33.8398,635575.0
2017-12-21 09:30:00,38.02,38.02,37.93,37.93,375420.0,33.929,33.929,33.8487,33.8487,375420.0
2017-12-21 10:00:00,37.93,37.97,37.91,37.94,172015.0,33.8487,33.8844,33.8309,33.8577,172015.0
2017-12-21 10:30:00,37.94,38.02,37.94,37.98,162075.0,33.8577,33.929,33.8577,33.8933,162075.0
2017-12-21 11:00:00,37.99,38.05,37.98,38.03,252635.0,33.9023,33.9558,33.8933,33.938,252635.0
2017-12-21 11:30:00,38.04,38.07,38.01,38.04,567405.0,33.9469,33.9737,33.9201,33.9469,567405.0
2017-12-21 12:00:00,38.03,38.04,38.01,38.03,196510.0,33.938,33.9469,33.9201,33.938,196510.0
2017-12-21 12:30:00,38.03,38.04,38.0,38.04,135620.0,33.938,33.9469,33.9112,33.9469,135620.0
2017-12-21 13:00:00,38.05,38.07,38.05,38.07,498955.0,33.9558,33.9737,33.9558,33.9737,498955.0
2017-12-21 13:30:00,38.06,38.08,38.05,38.07,254275.0,33.9647,33.9826,33.9558,33.9737,254275.0
2017-12-21 14:00:00,38.07,38.08,38.05,38.07,365035.0,33.9737,33.9826,33.9558,33.9737,365035.0
2017-12-21 14:30:00,38.07,38.1,38.06,38.09,429430.0,33.9737,34.0004,33.9647,33.9915,429430.0
2017-12-21 15:00:00,38.09,38.09,38.06,38.08,309090.0,33.9915,33.9915,33.9647,33.9826,309090.0
2017-12-21 15:30:00,38.08,38.09,38.0,38.01,681945.0,33.9826,33.9915,33.9112,33.9201,681945.0
2017-12-22 09:30:00,38.01,38.02,37.91,37.96,515775.0,33.9201,33.929,33.8309,33.8755,515775.0
2017-12-22 10:00:00,37.97,37.97,37.92,37.95,265585.0,33.8844,33.8844,33.8398,33.8666,265585.0
2017-12-22 10:30:00,37.94,37.97,37.94,37.95,205990.0,33.8577,33.8844,33.8577,33.8666,205990.0
2017-12-22 11:00:00,37.95,37.97,37.91,37.95,301820.0,33.8666,33.8844,33.8309,33.8666,301820.0
2017-12-22 11:30:00,37.95,37.95,37.91,37.94,383020.0,33.8666,33.8666,33.8309,33.8577,383020.0
2017-12-22 12:00:00,37.95,37.99,37.95,37.99,180770.0,33.8666,33.9023,33.8666,33.9023,180770.0
2017-12-22 12:30:00,37.99,37.99,37.97,37.98,117030.0,33.9023,33.9023,33.8844,33.8933,117030.0
2017-12-22 13:00:00,37.98,38.01,37.98,38.0,375815.0,33.8933,33.9201,33.8933,33.9112,375815.0
2017-12-22 13:30:00,38.0,38.03,37.99,38.03,389145.0,33.9112,33.938,33.9023,33.938,389145.0
2017-12-22 14:00:00,38.01,38.03,38.0,38.02,180385.0,33.9201,33.938,33.9112,33.929,180385.0
2017-12-22 14:30:00,38.03,38.03,38.0,38.01,367955.0,33.938,33.938,33.9112,33.9201,367955.0
2017-12-22 15:00:00,38.01,38.01,37.98,37.98,210365.0,33.9201,33.9201,33.8933,33.8933,210365.0
2017-12-22 15:30:00,37.98,38.01,37.98,38.0,817060.0,33.8933,33.9201,33.8933,33.9112,817060.0
2017-12-26 09:30:00,38.01,38.09,37.99,38.06,513455.0,33.9201,33.9915,33.9023,33.9647,513455.0
2017-12-26 10:00:00,38.06,38.08,38.04,38.06,180985.0,33.9647,33.9826,33.9469,33.9647,180985.0
2017-12-26 10:30:00,38.06,38.07,37.99,37.99,350920.0,33.9647,33.9737,33.9023,33.9023,350920.0
2017-12-26 11:00:00,37.99,38.05,37.98,38.04,212270.0,33.9023,33.9558,33.8933,33.9469,212270.0
2017-12-26 11:30:00,38.05,38.06,38.04,38.05,89930.0,33.9558,33.9647,33.9469,33.9558,89930.0
2017-12-26 12:00:00,38.04,38.07,38.03,38.05,139325.0,33.9469,33.9737,33.938,33.9558,139325.0
2017-12-26 12:30:00,38.05,38.07,38.03,38.04,122725.0,33.9558,33.9737,33.938,33.9469,122725.0
2017-12-26 13:00:00,38.04,38.06,38.04,38.06,69210.0,33.9469,33.9647,33.9469,33.9647,69210.0
2017-12-26 13:30:00,38.06,38.07,38.03,38.03,227525.0,33.9647,33.9737,33.938,33.938,227525.0
2017-12-26 14:00:00,38.03,38.04,38.02,38.04,109875.0,33.938,33.9469,33.929,33.9469,109875.0
2017-12-26 14:30:00,38.04,38.07,38.04,38.06,164415.0,33.9469,33.9737,33.9469,33.9647,164415.0
2017-12-26 15:00:00,38.06,38.07,38.03,38.03,340460.0,33.9647,33.9737,33.938,33.938,340460.0
2017-12-26 15:30:00,38.03,38.04,38.0,38.03,354745.0,33.938,33.9469,33.9112,33.938,354745.0
2017-12-27 09:30:00,38.04,38.07,38.0,38.04,351830.0,33.9469,33.9737,33.9112,33.9469,351830.0
2017-12-27 10:00:00,38.05,38.1,38.05,38.08,185340.0,33.9558,34.0004,33.9558,33.9826,185340.0
2017-12-27 10:30:00,38.07,38.14,38.07,38.12,261750.0,33.9737,34.0361,33.9737,34.0183,261750.0
2017-12-27 11:00:00,38.13,38.15,38.12,38.13,200775.0,34.0272,34.0451,34.0183,34.0272,200775.0
2017-12-27 11:30:00,38.13,38.14,38.11,38.13,203710.0,34.0272,34.0361,34.0094,34.0272,203710.0
2017-12-27 12:00:00,38.14,38.15,38.06,38.08,380125.0,34.0361,34.0451,33.9647,33.9826,380125.0
2017-12-27 12:30:00,38.08,38.09,38.05,38.05,383990.0,33.9826,33.9915,33.9558,33.9558,383990.0
2017-12-27 13:00:00,38.05,38.06,38.0,38.0,271575.0,33.9558,33.9647,33.9112,33.9112,271575.0
2017-12-27 13:30:00,38.0,38.04,37.98,38.04,187665.0,33.9112,33.9469,33.8933,33.9469,187665.0
2017-12-27 14:00:00,38.04,38.06,38.02,38.06,229715.0,33.9469,33.9647,33.929,33.9647,229715.0
2017-12-27 14:30:00,38.06,38.06,38.01,38.04,237130.0,33.9647,33.9647,33.9201,33.9469,237130.0
2017-12-27 15:00:00,38.04,38.05,38.02,38.03,450075.0,33.9469,33.9558,33.929,33.938,450075.0
2017-12-27 15:30:00,38.03,38.04,38.0,38.02,379155.0,33.938,33.9469,33.9112,33.929,379155.0
2017-12-28 09:30:00,38.06,38.08,37.96,37.99,405325.0,33.9647,33.9826,33.8755,33.9023,405325.0
2017-12-28 10:00:00,37.99,38.03,37.98,38.02,163210.0,33.9023,33.938,33.8933,33.929,163210.0
2017-12-28 10:30:00,38.02,38.05,38.0,38.03,331310.0,33.929,33.9558,33.9112,33.938,331310.0
2017-12-28 11:00:00,38.04,38.06,38.0,38.04,340950.0,33.9469,33.9647,33.9112,33.9469,340950.0
2017-12-28 11:30:00,38.04,38.08,38.04,38.07,199285.0,33.9469,33.9826,33.9469,33.9737,199285.0
2017-12-28 12:00:00,38.07,38.08,38.06,38.07,186835.0,33.9737,33.9826,33.9647,33.9737,186835.0
2017-12-28 12:30:00,38.06,38.07,38.04,38.05,118915.0,33.9647,33.9737,33.9469,33.9558,118915.0
2017-12-28 13:00:00,38.05,38.05,38.04,38.05,192210.0,33.9558,33.9558,33.9469,33.9558,192210.0
2017-12-28 13:30:00,38.05,38.07,38.05,38.06,167055.0,33.9558,33.9737,33.9558,33.9647,167055.0
2017-12-28 14:00:00,38.05,38.07,38.05,38.06,145845.0,33.9558,33.9737,33.9558,33.9647,145845.0
2017-12-28 14:30:00,38.06,38.08,38.05,38.08,268205.0,33.9647,33.9826,33.9558,33.9826,268205.0
2017-12-28 15:00:00,38.08,38.09,38.07,38.09,374980.0,33.9826,33.9915,33.9737,33.9915,374980.0
2017-12-28 15:30:00,38.09,38.16,38.08,38.15,794205.0,33.9915,34.054,33.9826,34.0451,794205.0
2017-12-29 09:30:00,38.27,38.27,38.08,38.1,354105.0,34.1521,34.1521,33.9826,34.0004,354105.0
2017-12-29 10:00:00,38.1,38.12,38.05,38.12,175750.0,34.0004,34.0183,33.9558,34.0183,175750.0
2017-12-29 10:30:00,38.12,38.14,38.08,38.12,228615.0,34.0183,34.0361,33.9826,34.0183,228615.0
2017-12-29 11:00:00,38.12,38.13,38.09,38.12,217695.0,34.0183,34.0272,33.9915,34.0183,217695.0
2017-12-29 11:30:00,38.12,38.15,38.11,38.14,381755.0,34.0183,34.0451,34.0094,34.0361,381755.0
2017-12-29 12:00:00,38.16,38.19,38.15,38.15,457370.0,34.054,34.0808,34.0451,34.0451,457370.0
2017-12-29 12:30:00,38.14,38.16,38.12,38.14,293040.0,34.0361,34.054,34.0183,34.0361,293040.0
2017-12-29 13:00:00,38.14,38.17,38.12,38.16,213260.0,34.0361,34.0629,34.0183,34.054,213260.0
2017-12-29 13:30:00,38.15,38.16,38.12,38.13,554855.0,34.0451,34.054,34.0183,34.0272,554855.0
2017-12-29 14:00:00,38.13,38.15,38.12,38.15,356190.0,34.0272,34.0451,34.0183,34.0451,356190.0
2017-12-29 14:30:00,38.15,38.15,38.11,38.11,520155.0,34.0451,34.0451,34.0094,34.0094,520155.0
2017-12-29 15:00:00,38.11,38.14,38.09,38.13,491950.0,34.0094,34.0361,33.9915,34.0272,491950.0
2017-12-29 15:30:00,38.12,38.12,37.93,37.95,1072205.0,34.0183,34.0183,33.8487,33.8666,1072205.0
2018-01-02 09:30:00,38.1,38.13,38.01,38.13,1006060.0,34.0004,34.0272,33.9201,34.0272,1006060.0
2018-01-02 10:00:00,38.14,38.28,38.14,38.23,641030.0,34.0361,34.1611,34.0361,34.1164,641030.0
2018-01-02 10:30:00,38.23,38.27,38.17,38.24,536200.0,34.1164,34.1521,34.0629,34.1254,536200.0
2018-01-02 11:00:00,38.24,38.26,38.2,38.21,381625.0,34.1254,34.1432,34.0897,34.0986,381625.0
2018-01-02 11:30:00,38.21,38.21,38.15,38.2,796135.0,34.0986,34.0986,34.0451,34.0897,796135.0
2018-01-02 12:00:00,38.2,38.24,38.2,38.22,734480.0,34.0897,34.1254,34.0897,34.1075,734480.0
2018-01-02 12:30:00,38.22,38.23,38.18,38.2,363400.0,34.1075,34.1164,34.0718,34.0897,363400.0
2018-01-02 13:00:00,38.2,38.24,38.19,38.2,535030.0,34.0897,34.1254,34.0808,34.0897,535030.0
2018-01-02 13:30:00,38.2,38.22,38.19,38.22,688435.0,34.0897,34.1075,34.0808,34.1075,688435.0
2018-01-02 14:00:00,38.21,38.22,38.15,38.17,812010.0,34.0986,34.1075,34.0451,34.0629,812010.0
2018-01-02 14:30:00,38.18,38.18,38.15,38.17,1003955.0,34.0718,34.0718,34.0451,34.0629,1003955.0
2018-01-02 15:00:00,38.17,38.24,38.16,38.23,872690.0,34.0629,34.1254,34.054,34.1164,872690.0
2018-01-02 15:30:00,38.22,38.3,38.2,38.3,3291555.0,34.1075,34.1789,34.0897,34.1789,3291555.0
2018-01-03 09:30:00,38.32,38.41,38.28,38.38,1003315.0,34.1968,34.2771,34.1611,34.2503,1003315.0
2018-01-03 10:00:00,38.38,38.41,38.33,38.41,414165.0,34.2503,34.2771,34.2057,34.2771,414165.0
2018-01-03 10:30:00,38.41,38.41,38.31,38.33,317215.0,34.2771,34.2771,34.1878,34.2057,317215.0
2018-01-03 11:00:00,38.33,38.34,38.31,38.31,278225.0,34.2057,34.2146,34.1878,34.1878,278225.0
2018-01-03 11:30:00,38.32,38.33,38.26,38.27,372125.0,34.1968,34.2057,34.1432,34.1521,372125.0
2018-01-03 12:00:00,38.26,38.29,38.26,38.27,303715.0,34.1432,34.17,34.1432,34.1521,303715.0
2018-01-03 12:30:00,38.27,38.36,38.27,38.34,264600.0,34.1521,34.2325,34.1521,34.2146,264600.0
2018-01-03 13:00:00,38.34,38.36,38.32,38.33,173920.0,34.2146,34.2325,34.1968,34.2057,173920.0
2018-01-03 13:30:00,38.33,38.34,38.3,38.32,214355.0,34.2057,34.2146,34.1789,34.1968,214355.0
2018-01-03 14:00:00,38.32,38.37,38.31,38.36,273560.0,34.1968,34.2414,34.1878,34.2325,273560.0
2018-01-03 14:30:00,38.36,38.43,38.36,38.43,811585.0,34.2325,34.2949,34.2325,34.2949,811585.0
2018-01-03 15:00:00,38.43,38.45,38.42,38.44,330880.0,34.2949,34.3128,34.286,34.3039,330880.0
2018-01-03 15:30:00,38.44,38.45,38.37,38.39,968715.0,34.3039,34.3128,34.2414,34.2592,968715.0
2018-01-04 09:30:00,38.55,38.65,38.55,38.64,1111570.0,34.402,34.4913,34.402,34.4823,1111570.0
2018-01-04 10:00:00,38.64,38.64,38.57,38.58,264425.0,34.4823,34.4823,34.4199,34.4288,264425.0
2018-01-04 10:30:00,38.59,38.59,38.55,38.56,164035.0,34.4377,34.4377,34.402,34.4109,164035.0
2018-01-04 11:00:00,38.56,38.58,38.52,38.52,220150.0,34.4109,34.4288,34.3752,34.3752,220150.0
2018-01-04 11:30:00,38.53,38.54,38.49,38.54,215620.0,34.3842,34.3931,34.3485,34.3931,215620.0
2018-01-04 12:00:00,38.55,38.58,38.54,38.55,220820.0,34.402,34.4288,34.3931,34.402,220820.0
2018-01-04 12:30:00,38.55,38.58,38.54,38.57,431705.0,34.402,34.4288,34.3931,34.4199,431705.0
2018-01-04 13:00:00,38.57,38.58,38.55,38.58,216620.0,34.4199,34.4288,34.402,34.4288,216620.0
2018-01-04 13:30:00,38.57,38.59,38.56,38.58,338425.0,34.4199,34.4377,34.4109,34.4288,338425.0
2018-01-04 14:00:00,38.58,38.59,38.55,38.55,281275.0,34.4288,34.4377,34.402,34.402,281275.0
2018-01-04 14:30:00,38.55,38.57,38.54,38.55,341970.0,34.402,34.4199,34.3931,34.402,341970.0
2018-01-04 15:00:00,38.55,38.56,38.51,38.54,591685.0,34.402,34.4109,34.3663,34.3931,591685.0
2018-01-04 15:30:00,38.53,38.54,38.49,38.49,771925.0,34.3842,34.3931,34.3485,34.3485,771925.0
2018-01-05 09:30:00,38.6,38.63,38.54,38.56,1416680.0,34.4466,34.4734,34.3931,34.4109,1416680.0
2018-01-05 10:00:00,38.56,38.61,38.55,38.56,295850.0,34.4109,34.4556,34.402,34.4109,295850.0
2018-01-05 10:30:00,38.56,38.6,38.55,38.59,197645.0,34.4109,34.4466,34.402,34.4377,197645.0
2018-01-05 11:00:00,38.59,38.62,38.58,38.6,297705.0,34.4377,34.4645,34.4288,34.4466,297705.0
2018-01-05 11:30:00,38.6,38.6,38.56,38.57,244380.0,34.4466,34.4466,34.4109,34.4199,244380.0
2018-01-05 12:00:00,38.57,38.58,38.54,38.56,326645.0,34.4199,34.4288,34.3931,34.4109,326645.0
2018-01-05 12:30:00,38.56,38.56,38.5,38.53,528355.0,34.4109,34.4109,34.3574,34.3842,528355.0
2018-01-05 13:00:00,38.53,38.53,38.5,38.53,203840.0,34.3842,34.3842,34.3574,34.3842,203840.0
2018-01-05 13:30:00,38.53,38.55,38.52,38.55,167930.0,34.3842,34.402,34.3752,34.402,167930.0
2018-01-05 14:00:00,38.55,38.58,38.55,38.58,245445.0,34.402,34.4288,34.402,34.4288,245445.0
2018-01-05 14:30:00,38.58,38.62,38.58,38.6,456680.0,34.4288,34.4645,34.4288,34.4466,456680.0
2018-01-05 15:00:00,38.6,38.64,38.59,38.64,347420.0,34.4466,34.4823,34.4377,34.4823,347420.0
2018-01-05 15:30:00,38.64,38.67,38.62,38.64,636270.0,34.4823,34.5091,34.4645,34.4823,636270.0
2018-01-08 09:30:00,38.64,38.69,38.51,38.59,846845.0,34.4823,34.527,34.3663,34.4377,846845.0
2018-01-08 10:00:00,38.6,38.65,38.57,38.65,207950.0,34.4466,34.4913,34.4199,34.4913,207950.0
2018-01-08 10:30:00,38.66,38.67,38.62,38.63,226050.0,34.5002,34.5091,34.4645,34.4734,226050.0
2018-01-08 11:00:00,38.63,38.67,38.63,38.66,298960.0,34.4734,34.5091,34.4734,34.5002,298960.0
2018-01-08 11:30:00,38.66,38.7,38.66,38.69,319170.0,34.5002,34.5359,34.5002,34.527,319170.0
2018-01-08 12:00:00,38.69,38.75,38.68,38.74,271055.0,34.527,34.5805,34.518,34.5716,271055.0
2018-01-08 12:30:00,38.74,38.78,38.74,38.78,241150.0,34.5716,34.6073,34.5716,34.6073,241150.0
2018-01-08 13:00:00,38.78,38.84,38.78,38.82,230820.0,34.6073,34.6608,34.6073,34.643,230820.0
2018-01-08 13:30:00,38.83,38.84,38.82,38.84,425680.0,34.6519,34.6608,34.643,34.6608,425680.0
2018-01-08 14:00:00,38.84,38.86,38.83,38.85,359085.0,34.6608,34.6787,34.6519,34.6697,359085.0
2018-01-08 14:30:00,38.85,38.87,38.84,38.87,311800.0,34.6697,34.6876,34.6608,34.6876,311800.0
2018-01-08 15:00:00,38.87,38.88,38.85,38.85,169180.0,34.6876,34.6965,34.6697,34.6697,169180.0
2018-01-08 15:30:00,38.85,38.87,38.83,38.84,612175.0,34.6697,34.6876,34.6519,34.6608,612175.0
2018-01-09 09:30:00,38.9,38.95,38.87,38.88,380250.0,34.7144,34.759,34.6876,34.6965,380250.0
2018-01-09 10:00:00,38.88,38.9,38.84,38.9,233075.0,34.6965,34.7144,34.6608,34.7144,233075.0
2018-01-09 10:30:00,38.89,38.9,38.79,38.83,222145.0,34.7054,34.7144,34.6162,34.6519,222145.0
2018-01-09 11:00:00,38.83,38.9,38.83,38.9,262110.0,34.6519,34.7144,34.6519,34.7144,262110.0
2018-01-09 11:30:00,38.89,38.9,38.87,38.89,142370.0,34.7054,34.7144,34.6876,34.7054,142370.0
2018-01-09 12:00:00,38.88,38.9,38.86,38.88,110225.0,34.6965,34.7144,34.6787,34.6965,110225.0
2018-01-09 12:30:00,38.88,38.92,38.88,38.91,265495.0,34.6965,34.7322,34.6965,34.7233,265495.0
2018-01-09 13:00:00,38.91,38.93,38.9,38.93,141590.0,34.7233,34.7411,34.7144,34.7411,141590.0
2018-01-09 13:30:00,38.93,38.96,38.92,38.95,168040.0,34.7411,34.7679,34.7322,34.759,168040.0
2018-01-09 14:00:00,38.95,38.95,38.89,38.89,187750.0,34.759,34.759,34.7054,34.7054,187750.0
2018-01-09 14:30:00,38.88,38.9,38.86,38.87,224350.0,34.6965,34.7144,34.6787,34.6876,224350.0
2018-01-09 15:00:00,38.87,38.87,38.82,38.83,429585.0,34.6876,34.6876,34.643,34.6519,429585.0
2018-01-09 15:30:00,38.83,38.86,38.78,38.79,404775.0,34.6519,34.6787,34.6073,34.6162,404775.0
2018-01-10 09:30:00,38.7,38.71,38.51,38.65,430485.0,34.5359,34.5448,34.3663,34.4913,430485.0
2018-01-10 10:00:00,38.65,38.67,38.59,38.64,258565.0,34.4913,34.5091,34.4377,34.4823,258565.0
2018-01-10 10:30:00,38.62,38.67,38.58,38.59,180695.0,34.4645,34.5091,34.4288,34.4377,180695.0
2018-01-10 11:00:00,38.58,38.63,38.57,38.57,190005.0,34.4288,34.4734,34.4199,34.4199,190005.0
2018-01-10 11:30:00,38.57,38.65,38.57,38.64,206600.0,34.4199,34.4913,34.4199,34.4823,206600.0
2018-01-10 12:00:00,38.64,38.71,38.61,38.69,224500.0,34.4823,34.5448,34.4556,34.527,224500.0
2018-01-10 12:30:00,38.69,38.7,38.66,38.7,292085.0,34.527,34.5359,34.5002,34.5359,292085.0
2018-01-10 13:00:00,38.71,38.71,38.66,38.68,103710.0,34.5448,34.5448,34.5002,34.518,103710.0
2018-01-10 13:30:00,38.69,38.72,38.68,38.69,281435.0,34.527,34.5537,34.518,34.527,281435.0
2018-01-10 14:00:00,38.7,38.7,38.62,38.63,231730.0,34.5359,34.5359,34.4645,34.4734,231730.0
2018-01-10 14:30:00,38.63,38.65,38.59,38.59,217535.0,34.4734,34.4913,34.4377,34.4377,217535.0
2018-01-10 15:00:00,38.6,38.62,38.56,38.57,395295.0,34.4466,34.4645,34.4109,34.4199,395295.0
2018-01-10 15:30:00,38.56,38.61,38.56,38.6,560830.0,34.4109,34.4556,34.4109,34.4466,560830.0
2018-01-11 09:30:00,38.65,38.89,38.65,38.87,511970.0,34.4913,34.7054,34.4913,34.6876,511970.0
2018-01-11 10:00:00,38.88,38.91,38.81,38.82,199820.0,34.6965,34.7233,34.634,34.643,199820.0
2018-01-11 10:30:00,38.82,38.96,38.82,38.96,308665.0,34.643,34.7679,34.643,34.7679,308665.0
2018-01-11 11:00:00,38.96,38.99,38.95,38.96,238420.0,34.7679,34.7947,34.759,34.7679,238420.0
2018-01-11 11:30:00,38.96,38.98,38.94,38.96,198770.0,34.7679,34.7857,34.7501,34.7679,198770.0
2018-01-11 12:00:00,38.95,39.0,38.94,39.0,260895.0,34.759,34.8036,34.7501,34.8036,260895.0
2018-01-11 12:30:00,39.0,39.05,39.0,39.05,397855.0,34.8036,34.8482,34.8036,34.8482,397855.0
2018-01-11 13:00:00,39.05,39.06,39.02,39.03,300855.0,34.8482,34.8571,34.8214,34.8304,300855.0
2018-01-11 13:30:00,39.03,39.04,39.01,39.02,375160.0,34.8304,34.8393,34.8125,34.8214,375160.0
2018-01-11 14:00:00,39.02,39.06,39.01,39.06,175880.0,34.8214,34.8571,34.8125,34.8571,175880.0
2018-01-11 14:30:00,39.06,39.11,39.05,39.11,314815.0,34.8571,34.9018,34.8482,34.9018,314815.0
2018-01-11 15:00:00,39.11,39.14,39.1,39.12,400925.0,34.9018,34.9285,34.8928,34.9107,400925.0
2018-01-11 15:30:00,39.11,39.16,39.09,39.15,1014425.0,34.9018,34.9464,34.8839,34.9375,1014425.0
2018-01-12 09:30:00,39.18,39.2,39.11,39.17,404860.0,34.9642,34.9821,34.9018,34.9553,404860.0
2018-01-12 10:00:00,39.18,39.21,39.12,39.19,192745.0,34.9642,34.991,34.9107,34.9732,192745.0
2018-01-12 10:30:00,39.19,39.27,39.19,39.25,166705.0,34.9732,35.0445,34.9732,35.0267,166705.0
2018-01-12 11:00:00,39.25,39.26,39.19,39.26,179845.0,35.0267,35.0356,34.9732,35.0356,179845.0
2018-01-12 11:30:00,39.26,39.29,39.25,39.26,145550.0,35.0356,35.0624,35.0267,35.0356,145550.0
2018-01-12 12:00:00,39.27,39.28,39.25,39.25,168130.0,35.0445,35.0535,35.0267,35.0267,168130.0
2018-01-12 12:30:00,39.25,39.26,39.22,39.25,108060.0,35.0267,35.0356,34.9999,35.0267,108060.0
2018-01-12 13:00:00,39.25,39.26,39.2,39.21,137270.0,35.0267,35.0356,34.9821,34.991,137270.0
2018-01-12 13:30:00,39.21,39.25,39.21,39.23,326060.0,34.991,35.0267,34.991,35.0088,326060.0
2018-01-12 14:00:00,39.22,39.25,39.21,39.24,149730.0,34.9999,35.0267,34.991,35.0178,149730.0
2018-01-12 14:30:00,39.24,39.25,39.2,39.23,338705.0,35.0178,35.0267,34.9821,35.0088,338705.0
2018-01-12 15:00:00,39.23,39.25,39.2,39.22,424435.0,35.0088,35.0267,34.9821,34.9999,424435.0
2018-01-12 15:30:00,39.22,39.28,39.22,39.26,680075.0,34.9999,35.0535,34.9999,35.0356,680075.0
2018-01-16 09:30:00,39.4,39.47,39.39,39.46,591570.0,35.1606,35.223,35.1516,35.2141,591570.0
2018-01-16 10:00:00,39.45,39.48,39.4,39.47,213130.0,35.2052,35.2319,35.1606,35.223,213130.0
2018-01-16 10:30:00,39.47,39.47,39.37,39.37,111965.0,35.223,35.223,35.1338,35.1338,111965.0
2018-01-16 11:00:00,39.37,39.43,39.33,39.43,278440.0,35.1338,35.1873,35.0981,35.1873,278440.0
2018-01-16 11:30:00,39.42,39.44,39.34,39.35,405780.0,35.1784,35.1963,35.107,35.1159,405780.0
2018-01-16 12:00:00,39.35,39.38,39.32,39.33,404595.0,35.1159,35.1427,35.0892,35.0981,404595.0
2018-01-16 12:30:00,39.33,39.34,39.29,39.3,479955.0,35.0981,35.107,35.0624,35.0713,479955.0
2018-01-16 13:00:00,39.3,39.32,39.28,39.3,287310.0,35.0713,35.0892,35.0535,35.0713,287310.0
2018-01-16 13:30:00,39.3,39.3,39.2,39.2,351585.0,35.0713,35.0713,34.9821,34.9821,351585.0
2018-01-16 14:00:00,39.2,39.21,39.06,39.06,1546325.0,34.9821,34.991,34.8571,34.8571,1546325.0
2018-01-16 14:30:00,39.06,39.1,38.9,39.02,540410.0,34.8571,34.8928,34.7144,34.8214,540410.0
2018-01-16 15:00:00,39.02,39.13,39.02,39.09,532495.0,34.8214,34.9196,34.8214,34.8839,532495.0
2018-01-16 15:30:00,39.09,39.09,38.96,38.97,682315.0,34.8839,34.8839,34.7679,34.7768,682315.0
2018-01-17 09:30:00,39.11,39.15,39.02,39.07,1223735.0,34.9018,34.9375,34.8214,34.8661,1223735.0
2018-01-17 10:00:00,39.06,39.15,39.06,39.1,493865.0,34.8571,34.9375,34.8571,34.8928,493865.0
2018-01-17 10:30:00,39.11,39.18,39.1,39.16,219400.0,34.9018,34.9642,34.8928,34.9464,219400.0
2018-01-17 11:00:00,39.16,39.2,39.12,39.16,267395.0,34.9464,34.9821,34.9107,34.9464,267395.0
2018-01-17 11:30:00,39.17,39.19,39.15,39.17,131295.0,34.9553,34.9732,34.9375,34.9553,131295.0
2018-01-17 12:00:00,39.17,39.23,39.16,39.22,139320.0,34.9553,35.0088,34.9464,34.9999,139320.0
2018-01-17 12:30:00,39.21,39.24,39.2,39.24,134660.0,34.991,35.0178,34.9821,35.0178,134660.0
2018-01-17 13:00:00,39.23,39.25,39.2,39.21,345755.0,35.0088,35.0267,34.9821,34.991,345755.0
2018-01-17 13:30:00,39.22,39.24,39.21,39.23,205675.0,34.9999,35.0178,34.991,35.0088,205675.0
2018-01-17 14:00:00,39.23,39.3,39.23,39.27,204060.0,35.0088,35.0713,35.0088,35.0445,204060.0
2018-01-17 14:30:00,39.27,39.32,39.26,39.32,255700.0,35.0445,35.0892,35.0356,35.0892,255700.0
2018-01-17 15:00:00,39.33,39.35,39.27,39.28,386520.0,35.0981,35.1159,35.0445,35.0535,386520.0
2018-01-17 15:30:00,39.29,39.3,39.21,39.26,1225940.0,35.0624,35.0713,34.991,35.0356,1225940.0
2018-01-18 09:30:00,39.21,39.26,39.14,39.24,662500.0,34.991,35.0356,34.9285,35.0178,662500.0
2018-01-18 10:00:00,39.23,39.24,39.1,39.15,323060.0,35.0088,35.0178,34.8928,34.9375,323060.0
2018-01-18 10:30:00,39.16,39.2,39.12,39.13,199930.0,34.9464,34.9821,34.9107,34.9196,199930.0
2018-01-18 11:00:00,39.12,39.2,39.1,39.12,356990.0,34.9107,34.9821,34.8928,34.9107,356990.0
2018-01-18 11:30:00,39.1,39.15,39.07,39.14,284300.0,34.8928,34.9375,34.8661,34.9285,284300.0
2018-01-18 12:00:00,39.14,39.17,39.13,39.15,314525.0,34.9285,34.9553,34.9196,34.9375,314525.0
2018-01-18 12:30:00,39.15,39.17,39.14,39.16,364020.0,34.9375,34.9553,34.9285,34.9464,364020.0
2018-01-18 13:00:00,39.16,39.18,39.14,39.17,185435.0,34.9464,34.9642,34.9285,34.9553,185435.0
2018-01-18 13:30:00,39.17,39.21,39.16,39.2,197085.0,34.9553,34.991,34.9464,34.9821,197085.0
2018-01-18 14:00:00,39.2,39.25,39.19,39.25,143405.0,34.9821,35.0267,34.9732,35.0267,143405.0
2018-01-18 14:30:00,39.25,39.26,39.2,39.22,193070.0,35.0267,35.0356,34.9821,34.9999,193070.0
2018-01-18 15:00:00,39.21,39.23,39.17,39.17,482030.0,34.991,35.0088,34.9553,34.9553,482030.0
2018-01-18 15:30:00,39.17,39.17,39.08,39.11,858395.0,34.9553,34.9553,34.875,34.9018,858395.0
2018-01-19 09:30:00,39.18,39.27,39.15,39.25,323595.0,34.9642,35.0445,34.9375,35.0267,323595.0
2018-01-19 10:00:00,39.25,39.35,39.2,39.35,161460.0,35.0267,35.1159,34.9821,35.1159,161460.0
2018-01-19 10:30:00,39.34,39.39,39.31,39.37,466940.0,35.107,35.1516,35.0802,35.1338,466940.0
2018-01-19 11:00:00,39.35,39.41,39.31,39.4,182160.0,35.1159,35.1695,35.0802,35.1606,182160.0
2018-01-19 11:30:00,39.39,39.41,39.36,39.37,158740.0,35.1516,35.1695,35.1249,35.1338,158740.0
2018-01-19 12:00:00,39.36,39.39,39.36,39.37,282445.0,35.1249,35.1516,35.1249,35.1338,282445.0
2018-01-19 12:30:00,39.36,39.39,39.35,39.36,216045.0,35.1249,35.1516,35.1159,35.1249,216045.0
2018-01-19 13:00:00,39.37,39.39,39.35,39.39,211000.0,35.1338,35.1516,35.1159,35.1516,211000.0
2018-01-19 13:30:00,39.39,39.4,39.38,39.4,199075.0,35.1516,35.1606,35.1427,35.1606,199075.0
2018-01-19 14:00:00,39.4,39.45,39.39,39.44,277155.0,35.1606,35.2052,35.1516,35.1963,277155.0
2018-01-19 14:30:00,39.44,39.48,39.43,39.43,663725.0,35.1963,35.2319,35.1873,35.1873,663725.0
2018-01-19 15:00:00,39.43,39.47,39.42,39.46,268635.0,35.1873,35.223,35.1784,35.2141,268635.0
2018-01-19 15:30:00,39.47,39.53,39.46,39.52,525395.0,35.223,35.2766,35.2141,35.2676,525395.0
2018-01-22 09:30:00,39.57,39.61,39.51,39.54,343790.0,35.3123,35.348,35.2587,35.2855,343790.0
2018-01-22 10:00:00,39.54,39.63,39.51,39.57,170705.0,35.2855,35.3658,35.2587,35.3123,170705.0
2018-01-22 10:30:00,39.56,39.58,39.53,39.53,231135.0,35.3033,35.3212,35.2766,35.2766,231135.0
2018-01-22 11:00:00,39.52,39.56,39.5,39.5,231425.0,35.2676,35.3033,35.2498,35.2498,231425.0
2018-01-22 11:30:00,39.48,39.56,39.48,39.56,186710.0,35.2319,35.3033,35.2319,35.3033,186710.0
2018-01-22 12:00:00,39.57,39.63,39.56,39.62,252865.0,35.3123,35.3658,35.3033,35.3569,252865.0
2018-01-22 12:30:00,39.62,39.65,39.61,39.61,206675.0,35.3569,35.3837,35.348,35.348,206675.0
2018-01-22 13:00:00,39.61,39.61,39.59,39.6,279230.0,35.348,35.348,35.3301,35.339,279230.0
2018-01-22 13:30:00,39.6,39.64,39.6,39.64,151865.0,35.339,35.3747,35.339,35.3747,151865.0
2018-01-22 14:00:00,39.64,39.64,39.6,39.62,145735.0,35.3747,35.3747,35.339,35.3569,145735.0
2018-01-22 14:30:00,39.62,39.66,39.61,39.64,248130.0,35.3569,35.3926,35.348,35.3747,248130.0
2018-01-22 15:00:00,39.64,39.69,39.64,39.68,287935.0,35.3747,35.4194,35.3747,35.4104,287935.0
2018-01-22 15:30:00,39.68,39.73,39.66,39.73,484930.0,35.4104,35.455,35.3926,35.455,484930.0
2018-01-23 09:30:00,39.72,39.76,39.61,39.65,601775.0,35.4461,35.4818,35.348,35.3837,601775.0
2018-01-23 10:00:00,39.64,39.69,39.6,39.63,256725.0,35.3747,35.4194,35.339,35.3658,256725.0
2018-01-23 10:30:00,39.63,39.73,39.62,39.71,399245.0,35.3658,35.455,35.3569,35.4372,399245.0
2018-01-23 11:00:00,39.72,39.77,39.71,39.75,205020.0,35.4461,35.4907,35.4372,35.4729,205020.0
2018-01-23 11:30:00,39.74,39.76,39.71,39.75,182135.0,35.464,35.4818,35.4372,35.4729,182135.0
2018-01-23 12:00:00,39.74,39.77,39.74,39.76,173360.0,35.464,35.4907,35.464,35.4818,173360.0
2018-01-23 12:30:00,39.75,39.78,39.74,39.77,197730.0,35.4729,35.4997,35.464,35.4907,197730.0
2018-01-23 13:00:00,39.77,39.8,39.77,39.79,180685.0,35.4907,35.5175,35.4907,35.5086,180685.0
2018-01-23 13:30:00,39.79,39.83,39.79,39.81,345020.0,35.5086,35.5443,35.5086,35.5264,345020.0
2018-01-23 14:00:00,39.81,39.82,39.75,39.78,344460.0,35.5264,35.5354,35.4729,35.4997,344460.0
2018-01-23 14:30:00,39.78,39.86,39.78,39.85,196470.0,35.4997,35.5711,35.4997,35.5621,196470.0
2018-01-23 15:00:00,39.84,39.84,39.77,39.78,207300.0,35.5532,35.5532,35.4907,35.4997,207300.0
2018-01-23 15:30:00,39.78,39.83,39.78,39.81,448665.0,35.4997,35.5443,35.4997,35.5264,448665.0
2018-01-24 09:30:00,39.91,39.93,39.85,39.92,1350380.0,35.6157,35.6335,35.5621,35.6246,1350380.0
2018-01-24 10:00:00,39.93,39.98,39.89,39.89,269620.0,35.6335,35.6781,35.5978,35.5978,269620.0
2018-01-24 10:30:00,39.89,39.95,39.84,39.88,219435.0,35.5978,35.6514,35.5532,35.5889,219435.0
2018-01-24 11:00:00,39.88,39.92,39.77,39.8,372570.0,35.5889,35.6246,35.4907,35.5175,372570.0
2018-01-24 11:30:00,39.8,39.8,39.64,39.67,514895.0,35.5175,35.5175,35.3747,35.4015,514895.0
2018-01-24 12:00:00,39.67,39.67,39.59,39.61,729160.0,35.4015,35.4015,35.3301,35.348,729160.0
2018-01-24 12:30:00,39.62,39.63,39.57,39.63,138725.0,35.3569,35.3658,35.3123,35.3658,138725.0
2018-01-24 13:00:00,39.62,39.67,39.54,39.66,146995.0,35.3569,35.4015,35.2855,35.3926,146995.0
2018-01-24 13:30:00,39.66,39.76,39.65,39.73,370460.0,35.3926,35.4818,35.3837,35.455,370460.0
2018-01-24 14:00:00,39.75,39.75,39.68,39.75,245110.0,35.4729,35.4729,35.4104,35.4729,245110.0
2018-01-24 14:30:00,39.75,39.78,39.72,39.73,331460.0,35.4729,35.4997,35.4461,35.455,331460.0
2018-01-24 15:00:00,39.72,39.73,39.67,39.72,630290.0,35.4461,35.455,35.4015,35.4461,630290.0
2018-01-24 15:30:00,39.71,39.75,39.68,39.7,907370.0,35.4372,35.4729,35.4104,35.4283,907370.0
2018-01-25 09:30:00,39.83,39.87,39.59,39.6,666400.0,35.5443,35.58,35.3301,35.339,666400.0
2018-01-25 10:00:00,39.6,39.67,39.53,39.63,345385.0,35.339,35.4015,35.2766,35.3658,345385.0
2018-01-25 10:30:00,39.65,39.69,39.59,39.59,204815.0,35.3837,35.4194,35.3301,35.3301,204815.0
2018-01-25 11:00:00,39.58,39.64,39.57,39.62,170175.0,35.3212,35.3747,35.3123,35.3569,170175.0
2018-01-25 11:30:00,39.63,39.72,39.63,39.7,199025.0,35.3658,35.4461,35.3658,35.4283,199025.0
2018-01-25 12:00:00,39.7,39.73,39.64,39.65,320255.0,35.4283,35.455,35.3747,35.3837,320255.0
2018-01-25 12:30:00,39.65,39.67,39.63,39.64,212095.0,35.3837,35.4015,35.3658,35.3747,212095.0
2018-01-25 13:00:00,39.63,39.66,39.62,39.64,112920.0,35.3658,35.3926,35.3569,35.3747,112920.0
2018-01-25 13:30:00,39.63,39.7,39.63,39.68,167540.0,35.3658,35.4283,35.3658,35.4104,167540.0
2018-01-25 14:00:00,39.67,39.68,39.59,39.6,252140.0,35.4015,35.4104,35.3301,35.339,252140.0
2018-01-25 14:30:00,39.6,39.6,39.53,39.56,363600.0,35.339,35.339,35.2766,35.3033,363600.0
2018-01-25 15:00:00,39.55,39.61,39.51,39.6,378075.0,35.2944,35.348,35.2587,35.339,378075.0
2018-01-25 15:30:00,39.59,39.68,39.58,39.67,607990.0,35.3301,35.4104,35.3212,35.4015,607990.0
2018-01-26 09:30:00,39.75,39.76,39.52,39.61,618280.0,35.4729,35.4818,35.2676,35.348,618280.0
2018-01-26 10:00:00,39.61,39.65,39.6,39.62,160280.0,35.348,35.3837,35.339,35.3569,160280.0
2018-01-26 10:30:00,39.64,39.69,39.6,39.6,120310.0,35.3747,35.4194,35.339,35.339,120310.0
2018-01-26 11:00:00,39.62,39.65,39.59,39.65,170860.0,35.3569,35.3837,35.3301,35.3837,170860.0
2018-01-26 11:30:00,39.64,39.66,39.62,39.64,247245.0,35.3747,35.3926,35.3569,35.3747,247245.0
2018-01-26 12:00:00,39.64,39.68,39.64,39.67,244335.0,35.3747,35.4104,35.3747,35.4015,244335.0
2018-01-26 12:30:00,39.67,39.71,39.66,39.7,259115.0,35.4015,35.4372,35.3926,35.4283,259115.0
2018-01-26 13:00:00,39.71,39.73,39.7,39.72,178960.0,35.4372,35.455,35.4283,35.4461,178960.0
2018-01-26 13:30:00,39.71,39.73,39.7,39.72,259665.0,35.4372,35.455,35.4283,35.4461,259665.0
2018-01-26 14:00:00,39.71,39.74,39.69,39.71,142045.0,35.4372,35.464,35.4194,35.4372,142045.0
2018-01-26 14:30:00,39.71,39.74,39.7,39.72,376035.0,35.4372,35.464,35.4283,35.4461,376035.0
2018-01-26 15:00:00,39.72,39.81,39.71,39.8,287355.0,35.4461,35.5264,35.4372,35.5175,287355.0
2018-01-26 15:30:00,39.8,39.84,39.79,39.84,555635.0,35.5175,35.5532,35.5086,35.5532,555635.0
2018-01-29 09:30:00,39.74,39.81,39.69,39.75,373895.0,35.464,35.5264,35.4194,35.4729,373895.0
2018-01-29 10:00:00,39.75,39.77,39.68,39.74,260300.0,35.4729,35.4907,35.4104,35.464,260300.0
2018-01-29 10:30:00,39.74,39.74,39.59,39.6,220040.0,35.464,35.464,35.3301,35.339,220040.0
2018-01-29 11:00:00,39.61,39.61,39.54,39.58,155620.0,35.348,35.348,35.2855,35.3212,155620.0
2018-01-29 11:30:00,39.57,39.64,39.57,39.59,184310.0,35.3123,35.3747,35.3123,35.3301,184310.0
2018-01-29 12:00:00,39.59,39.66,39.57,39.65,140405.0,35.3301,35.3926,35.3123,35.3837,140405.0
2018-01-29 12:30:00,39.66,39.68,39.62,39.67,112225.0,35.3926,35.4104,35.3569,35.4015,112225.0
2018-01-29 13:00:00,39.68,39.71,39.67,39.68,198570.0,35.4104,35.4372,35.4015,35.4104,198570.0
2018-01-29 13:30:00,39.69,39.69,39.65,39.65,125120.0,35.4194,35.4194,35.3837,35.3837,125120.0
2018-01-29 14:00:00,39.66,39.7,39.64,39.67,228815.0,35.3926,35.4283,35.3747,35.4015,228815.0
2018-01-29 14:30:00,39.67,39.68,39.6,39.66,390190.0,35.4015,35.4104,35.339,35.3926,390190.0
2018-01-29 15:00:00,39.67,39.67,39.6,39.6,312160.0,35.4015,35.4015,35.339,35.339,312160.0
2018-01-29 15:30:00,39.6,39.61,39.51,39.51,697380.0,35.339,35.348,35.2587,35.2587,697380.0
2018-01-30 09:30:00,39.27,39.33,39.12,39.18,812795.0,35.0445,35.0981,34.9107,34.9642,812795.0
2018-01-30 10:00:00,39.17,39.21,39.07,39.17,542040.0,34.9553,34.991,34.8661,34.9553,542040.0
2018-01-30 10:30:00,39.18,39.28,39.17,39.26,252060.0,34.9642,35.0535,34.9553,35.0356,252060.0
2018-01-30 11:00:00,39.25,39.29,39.14,39.15,277305.0,35.0267,35.0624,34.9285,34.9375,277305.0
2018-01-30 11:30:00,39.15,39.23,39.12,39.12,196580.0,34.9375,35.0088,34.9107,34.9107,196580.0
2018-01-30 12:00:00,39.13,39.15,39.09,39.1,241215.0,34.9196,34.9375,34.8839,34.8928,241215.0
2018-01-30 12:30:00,39.09,39.15,39.09,39.12,225790.0,34.8839,34.9375,34.8839,34.9107,225790.0
2018-01-30 13:00:00,39.11,39.11,39.03,39.05,352345.0,34.9018,34.9018,34.8304,34.8482,352345.0
2018-01-30 13:30:00,39.04,39.19,39.04,39.18,193325.0,34.8393,34.9732,34.8393,34.9642,193325.0
2018-01-30 14:00:00,39.19,39.21,39.14,39.16,295270.0,34.9732,34.991,34.9285,34.9464,295270.0
2018-01-30 14:30:00,39.16,39.17,39.09,39.12,285045.0,34.9464,34.9553,34.8839,34.9107,285045.0
2018-01-30 15:00:00,39.12,39.16,39.1,39.15,536685.0,34.9107,34.9464,34.8928,34.9375,536685.0
2018-01-30 15:30:00,39.15,39.2,39.1,39.1,656360.0,34.9375,34.9821,34.8928,34.8928,656360.0
2018-01-31 09:30:00,39.26,39.4,39.19,39.21,670125.0,35.0356,35.1606,34.9732,34.991,670125.0
2018-01-31 10:00:00,39.2,39.28,39.17,39.22,335445.0,34.9821,35.0535,34.9553,34.9999,335445.0
2018-01-31 10:30:00,39.22,39.24,39.11,39.14,260550.0,34.9999,35.0178,34.9018,34.9285,260550.0
2018-01-31 11:00:00,39.15,39.16,39.1,39.11,189825.0,34.9375,34.9464,34.8928,34.9018,189825.0
2018-01-31 11:30:00,39.11,39.14,39.08,39.09,192510.0,34.9018,34.9285,34.875,34.8839,192510.0
2018-01-31 12:00:00,39.09,39.13,39.08,39.11,188470.0,34.8839,34.9196,34.875,34.9018,188470.0
2018-01-31 12:30:00,39.11,39.14,39.1,39.12,230455.0,34.9018,34.9285,34.8928,34.9107,230455.0
2018-01-31 13:00:00,39.12,39.17,39.12,39.16,201035.0,34.9107,34.9553,34.9107,34.9464,201035.0
2018-01-31 13:30:00,39.16,39.16,39.09,39.09,202325.0,34.9464,34.9464,34.8839,34.8839,202325.0
2018-01-31 14:00:00,39.07,39.16,39.0,39.03,302935.0,34.8661,34.9464,34.8036,34.8304,302935.0
2018-01-31 14:30:00,39.02,39.04,38.87,38.99,1148230.0,34.8214,34.8393,34.6876,34.7947,1148230.0
2018-01-31 15:00:00,38.98,38.99,38.91,38.99,443195.0,34.7857,34.7947,34.7233,34.7947,443195.0
2018-01-31 15:30:00,38.99,39.1,38.99,39.01,2494780.0,34.7947,34.8928,34.7947,34.8125,2494780.0
2018-02-01 09:30:00,38.96,39.02,38.89,38.98,1464355.0,34.7679,34.8214,34.7054,34.7857,1464355.0
2018-02-01 10:00:00,38.98,39.04,38.95,38.98,361050.0,34.7857,34.8393,34.759,34.7857,361050.0
2018-02-01 10:30:00,38.97,38.97,38.88,38.91,798655.0,34.7768,34.7768,34.6965,34.7233,798655.0
2018-02-01 11:00:00,38.91,38.94,38.87,38.93,691065.0,34.7233,34.7501,34.6876,34.7411,691065.0
2018-02-01 11:30:00,38.93,39.1,38.93,39.09,851515.0,34.7411,34.8928,34.7411,34.8839,851515.0
2018-02-01 12:00:00,39.09,39.13,39.06,39.09,704490.0,34.8839,34.9196,34.8571,34.8839,704490.0
2018-02-01 12:30:00,39.1,39.11,39.09,39.11,94115.0,34.8928,34.9018,34.8839,34.9018,94115.0
2018-02-01 13:00:00,39.11,39.17,39.11,39.14,332410.0,34.9018,34.9553,34.9018,34.9285,332410.0
2018-02-01 13:30:00,39.14,39.15,39.06,39.07,463680.0,34.9285,34.9375,34.8571,34.8661,463680.0
2018-02-01 14:00:00,39.08,39.11,38.96,39.07,879735.0,34.875,34.9018,34.7679,34.8661,879735.0
2018-02-01 14:30:00,39.07,39.13,39.05,39.12,670070.0,34.8661,34.9196,34.8482,34.9107,670070.0
2018-02-01 15:00:00,39.11,39.13,39.04,39.05,406300.0,34.9018,34.9196,34.8393,34.8482,406300.0
2018-02-01 15:30:00,39.04,39.1,38.97,39.09,850565.0,34.8393,34.8928,34.7768,34.8839,850565.0
2018-02-02 09:30:00,38.86,38.89,38.74,38.77,812360.0,34.6787,34.7054,34.5716,34.5983,812360.0
2018-02-02 10:00:00,38.77,38.77,38.63,38.69,352960.0,34.5983,34.5983,34.4734,34.527,352960.0
2018-02-02 10:30:00,38.67,38.78,38.63,38.74,221750.0,34.5091,34.6073,34.4734,34.5716,221750.0
2018-02-02 11:00:00,38.73,38.74,38.63,38.64,405085.0,34.5626,34.5716,34.4734,34.4823,405085.0
2018-02-02 11:30:00,38.64,38.68,38.58,38.58,480240.0,34.4823,34.518,34.4288,34.4288,480240.0
2018-02-02 12:00:00,38.58,38.7,38.57,38.7,391675.0,34.4288,34.5359,34.4199,34.5359,391675.0
2018-02-02 12:30:00,38.7,38.72,38.65,38.65,159165.0,34.5359,34.5537,34.4913,34.4913,159165.0
2018-02-02 13:00:00,38.63,38.66,38.57,38.62,173030.0,34.4734,34.5002,34.4199,34.4645,173030.0
2018-02-02 13:30:00,38.62,38.64,38.54,38.54,267415.0,34.4645,34.4823,34.3931,34.3931,267415.0
2018-02-02 14:00:00,38.53,38.54,38.38,38.39,401045.0,34.3842,34.3931,34.2503,34.2592,401045.0
2018-02-02 14:30:00,38.39,38.48,38.35,38.36,622510.0,34.2592,34.3395,34.2235,34.2325,622510.0
2018-02-02 15:00:00,38.35,38.45,38.27,38.41,380410.0,34.2235,34.3128,34.1521,34.2771,380410.0
2018-02-02 15:30:00,38.4,38.44,38.29,38.3,914275.0,34.2682,34.3039,34.17,34.1789,914275.0
2018-02-05 09:30:00,37.99,38.08,37.79,38.08,1269455.0,33.9023,33.9826,33.7238,33.9826,1269455.0
2018-02-05 10:00:00,38.09,38.27,38.06,38.26,892155.0,33.9915,34.1521,33.9647,34.1432,892155.0
2018-02-05 10:30:00,38.26,38.26,38.1,38.2,1156835.0,34.1432,34.1432,34.0004,34.0897,1156835.0
2018-02-05 11:00:00,38.21,38.23,38.14,38.19,1016965.0,34.0986,34.1164,34.0361,34.0808,1016965.0
2018-02-05 11:30:00,38.17,38.17,38.12,38.15,311510.0,34.0629,34.0629,34.0183,34.0451,311510.0
2018-02-05 12:00:00,38.15,38.16,37.97,38.01,350700.0,34.0451,34.054,33.8844,33.9201,350700.0
2018-02-05 12:30:00,38.0,38.08,37.97,37.97,173295.0,33.9112,33.9826,33.8844,33.8844,173295.0
2018-02-05 13:00:00,37.97,37.98,37.73,37.79,687495.0,33.8844,33.8933,33.6702,33.7238,687495.0
2018-02-05 13:30:00,37.77,37.9,37.74,37.9,565525.0,33.7059,33.822,33.6792,33.822,565525.0
2018-02-05 14:00:00,37.91,37.91,37.72,37.74,807205.0,33.8309,33.8309,33.6613,33.6792,807205.0
2018-02-05 14:30:00,37.74,37.74,37.4,37.42,1129210.0,33.6792,33.6792,33.3758,33.3936,1129210.0
2018-02-05 15:00:00,37.41,37.51,36.94,37.51,3051610.0,33.3847,33.4739,32.9653,33.4739,3051610.0
2018-02-05 15:30:00,37.49,37.54,36.87,36.87,4033440.0,33.4561,33.5007,32.9028,32.9028,4033440.0
2018-02-06 09:30:00,36.18,37.1,35.83,36.96,8381055.0,32.287,33.108,31.9747,32.9831,8381055.0
2018-02-06 10:00:00,36.96,37.2,36.75,36.83,3586915.0,32.9831,33.1973,32.7957,32.8671,3586915.0
2018-02-06 10:30:00,36.82,36.94,36.6,36.78,1930775.0,32.8582,32.9653,32.6618,32.8225,1930775.0
2018-02-06 11:00:00,36.79,36.82,36.58,36.62,1392300.0,32.8314,32.8582,32.644,32.6797,1392300.0
2018-02-06 11:30:00,36.62,36.79,36.49,36.7,1045045.0,32.6797,32.8314,32.5637,32.7511,1045045.0
2018-02-06 12:00:00,36.71,36.99,36.7,36.99,951620.0,32.76,33.0099,32.7511,33.0099,951620.0
2018-02-06 12:30:00,36.99,37.07,36.83,36.91,1424905.0,33.0099,33.0813,32.8671,32.9385,1424905.0
2018-02-06 13:00:00,36.91,36.91,36.74,36.83,633495.0,32.9385,32.9385,32.7868,32.8671,633495.0
2018-02-06 13:30:00,36.83,36.83,36.63,36.65,811425.0,32.8671,32.8671,32.6886,32.7065,811425.0
2018-02-06 14:00:00,36.65,36.76,36.62,36.69,790595.0,32.7065,32.8046,32.6797,32.7422,790595.0
2018-02-06 14:30:00,36.68,37.14,36.67,37.12,1303410.0,32.7332,33.1437,32.7243,33.1259,1303410.0
2018-02-06 15:00:00,37.11,37.35,37.09,37.23,1463045.0,33.117,33.3311,33.0991,33.224,1463045.0
2018-02-06 15:30:00,37.23,37.4,37.06,37.23,2328810.0,33.224,33.3758,33.0723,33.224,2328810.0
2018-02-07 09:30:00,37.17,37.44,36.97,37.37,2148985.0,33.1705,33.4115,32.992,33.349,2148985.0
2018-02-07 10:00:00,37.37,37.47,37.29,37.34,1238975.0,33.349,33.4382,33.2776,33.3222,1238975.0
2018-02-07 10:30:00,37.32,37.47,37.28,37.46,563140.0,33.3044,33.4382,33.2687,33.4293,563140.0
2018-02-07 11:00:00,37.46,37.54,37.37,37.38,700190.0,33.4293,33.5007,33.349,33.3579,700190.0
2018-02-07 11:30:00,37.37,37.41,37.31,37.41,519925.0,33.349,33.3847,33.2954,33.3847,519925.0
2018-02-07 12:00:00,37.41,37.46,37.39,37.45,419635.0,33.3847,33.4293,33.3668,33.4204,419635.0
2018-02-07 12:30:00,37.45,37.46,37.35,37.35,401845.0,33.4204,33.4293,33.3311,33.3311,401845.0
2018-02-07 13:00:00,37.35,37.4,37.16,37.26,1133455.0,33.3311,33.3758,33.1616,33.2508,1133455.0
2018-02-07 13:30:00,37.26,37.43,37.23,37.34,545985.0,33.2508,33.4025,33.224,33.3222,545985.0
2018-02-07 14:00:00,37.33,37.4,37.21,37.4,841730.0,33.3133,33.3758,33.2062,33.3758,841730.0
2018-02-07 14:30:00,37.39,37.43,37.16,37.29,484540.0,33.3668,33.4025,33.1616,33.2776,484540.0
2018-02-07 15:00:00,37.28,37.46,37.27,37.43,397760.0,33.2687,33.4293,33.2597,33.4025,397760.0
2018-02-07 15:30:00,37.42,37.49,37.21,37.21,1660175.0,33.3936,33.4561,33.2062,33.2062,1660175.0
2018-02-08 09:30:00,37.25,37.26,36.95,37.09,893930.0,33.2419,33.2508,32.9742,33.0991,893930.0
2018-02-08 10:00:00,37.09,37.13,36.91,36.94,832600.0,33.0991,33.1348,32.9385,32.9653,832600.0
2018-02-08 10:30:00,36.92,37.0,36.77,36.82,754275.0,32.9474,33.0188,32.8135,32.8582,754275.0
2018-02-08 11:00:00,36.8,36.91,36.67,36.72,624030.0,32.8403,32.9385,32.7243,32.7689,624030.0
2018-02-08 11:30:00,36.72,36.91,36.69,36.79,471835.0,32.7689,32.9385,32.7422,32.8314,471835.0
2018-02-08 12:00:00,36.8,36.82,36.56,36.6,607635.0,32.8403,32.8582,32.6261,32.6618,607635.0
2018-02-08 12:30:00,36.6,36.69,36.38,36.49,744520.0,32.6618,32.7422,32.4655,32.5637,744520.0
2018-02-08 13:00:00,36.46,36.68,36.4,36.52,751405.0,32.5369,32.7332,32.4834,32.5904,751405.0
2018-02-08 13:30:00,36.51,36.79,36.5,36.72,803830.0,32.5815,32.8314,32.5726,32.7689,803830.0
2018-02-08 14:00:00,36.72,36.73,36.57,36.57,906915.0,32.7689,32.7778,32.6351,32.6351,906915.0
2018-02-08 14:30:00,36.58,36.64,36.45,36.51,858770.0,32.644,32.6975,32.528,32.5815,858770.0
2018-02-08 15:00:00,36.52,36.58,36.36,36.46,550940.0,32.5904,32.644,32.4477,32.5369,550940.0
2018-02-08 15:30:00,36.46,36.49,35.97,35.97,2511530.0,32.5369,32.5637,32.0996,32.0996,2511530.0
2018-02-09 09:30:00,36.34,36.41,36.15,36.25,1047890.0,32.4298,32.4923,32.2603,32.3495,1047890.0
2018-02-09 10:00:00,36.24,36.29,36.11,36.13,1174780.0,32.3406,32.3852,32.2246,32.2424,1174780.0
2018-02-09 10:30:00,36.13,36.14,35.75,35.93,1021560.0,32.2424,32.2513,31.9033,32.0639,1021560.0
2018-02-09 11:00:00,35.94,36.1,35.85,35.89,577600.0,32.0729,32.2156,31.9925,32.0282,577600.0
2018-02-09 11:30:00,35.9,36.0,35.76,35.78,477715.0,32.0372,32.1264,31.9122,31.9301,477715.0
2018-02-09 12:00:00,35.77,35.78,35.51,35.53,778625.0,31.9211,31.9301,31.6891,31.707,778625.0
2018-02-09 12:30:00,35.52,35.68,35.37,35.67,1042365.0,31.698,31.8408,31.5642,31.8319,1042365.0
2018-02-09 13:00:00,35.65,35.65,35.41,35.45,842900.0,31.8141,31.8141,31.5999,31.6356,842900.0
2018-02-09 13:30:00,35.44,35.82,35.33,35.72,970950.0,31.6267,31.9658,31.5285,31.8765,970950.0
2018-02-09 14:00:00,35.72,36.27,35.71,36.03,1280675.0,31.8765,32.3673,31.8676,32.1532,1280675.0
2018-02-09 14:30:00,36.05,36.17,35.94,36.01,1313235.0,32.171,32.2781,32.0729,32.1353,1313235.0
2018-02-09 15:00:00,36.0,36.13,35.82,36.08,1649765.0,32.1264,32.2424,31.9658,32.1978,1649765.0
2018-02-09 15:30:00,36.09,36.61,36.08,36.38,2909435.0,32.2067,32.6708,32.1978,32.4655,2909435.0
2018-02-12 09:30:00,36.5,36.69,36.45,36.45,1106190.0,32.5726,32.7422,32.528,32.528,1106190.0
2018-02-12 10:00:00,36.49,36.57,36.22,36.38,689885.0,32.5637,32.6351,32.3227,32.4655,689885.0
2018-02-12 10:30:00,36.38,36.45,36.3,36.42,1026855.0,32.4655,32.528,32.3941,32.5012,1026855.0
2018-02-12 11:00:00,36.42,36.47,36.32,36.46,1060475.0,32.5012,32.5458,32.412,32.5369,1060475.0
2018-02-12 11:30:00,36.46,36.67,36.39,36.67,478195.0,32.5369,32.7243,32.4744,32.7243,478195.0
2018-02-12 12:00:00,36.67,36.79,36.62,36.74,368130.0,32.7243,32.8314,32.6797,32.7868,368130.0
2018-02-12 12:30:00,36.73,36.77,36.68,36.7,241560.0,32.7778,32.8135,32.7332,32.7511,241560.0
2018-02-12 13:00:00,36.72,36.75,36.65,36.74,391920.0,32.7689,32.7957,32.7065,32.7868,391920.0
2018-02-12 13:30:00,36.75,36.9,36.7,36.84,355970.0,32.7957,32.9296,32.7511,32.876,355970.0
2018-02-12 14:00:00,36.85,36.88,36.77,36.88,328300.0,32.8849,32.9117,32.8135,32.9117,328300.0
2018-02-12 14:30:00,36.88,36.91,36.75,36.8,514620.0,32.9117,32.9385,32.7957,32.8403,514620.0
2018-02-12 15:00:00,36.82,36.94,36.81,36.86,367680.0,32.8582,32.9653,32.8492,32.8939,367680.0
2018-02-12 15:30:00,36.88,36.9,36.64,36.75,1064095.0,32.9117,32.9296,32.6975,32.7957,1064095.0
2018-02-13 09:30:00,36.56,36.72,36.4,36.45,863140.0,32.6261,32.7689,32.4834,32.528,863140.0
2018-02-13 10:00:00,36.45,36.6,36.41,36.55,474085.0,32.528,32.6618,32.4923,32.6172,474085.0
2018-02-13 10:30:00,36.55,36.69,36.48,36.66,327610.0,32.6172,32.7422,32.5547,32.7154,327610.0
2018-02-13 11:00:00,36.64,36.65,36.54,36.6,209255.0,32.6975,32.7065,32.6083,32.6618,209255.0
2018-02-13 11:30:00,36.59,36.66,36.54,36.63,232160.0,32.6529,32.7154,32.6083,32.6886,232160.0
2018-02-13 12:00:00,36.61,36.65,36.57,36.62,186480.0,32.6708,32.7065,32.6351,32.6797,186480.0
2018-02-13 12:30:00,36.62,36.66,36.58,36.63,208480.0,32.6797,32.7154,32.644,32.6886,208480.0
2018-02-13 13:00:00,36.61,36.75,36.61,36.73,232965.0,32.6708,32.7957,32.6708,32.7778,232965.0
2018-02-13 13:30:00,36.72,36.79,36.71,36.73,420430.0,32.7689,32.8314,32.76,32.7778,420430.0
2018-02-13 14:00:00,36.74,36.83,36.72,36.79,267735.0,32.7868,32.8671,32.7689,32.8314,267735.0
2018-02-13 14:30:00,36.79,36.82,36.72,36.81,291900.0,32.8314,32.8582,32.7689,32.8492,291900.0
2018-02-13 15:00:00,36.81,36.85,36.75,36.85,417685.0,32.8492,32.8849,32.7957,32.8849,417685.0
2018-02-13 15:30:00,36.84,36.89,36.79,36.85,1005445.0,32.876,32.9206,32.8314,32.8849,1005445.0
2018-02-14 09:30:00,36.62,36.87,36.59,36.78,936010.0,32.6797,32.9028,32.6529,32.8225,936010.0
2018-02-14 10:00:00,36.79,37.05,36.75,36.99,857570.0,32.8314,33.0634,32.7957,33.0099,857570.0
2018-02-14 10:30:00,37.05,37.19,37.0,37.08,800385.0,33.0634,33.1884,33.0188,33.0902,800385.0
2018-02-14 11:00:00,37.08,37.15,37.01,37.13,416895.0,33.0902,33.1527,33.0277,33.1348,416895.0
2018-02-14 11:30:00,37.13,37.21,37.08,37.14,399240.0,33.1348,33.2062,33.0902,33.1437,399240.0
2018-02-14 12:00:00,37.13,37.22,37.12,37.2,343010.0,33.1348,33.2151,33.1259,33.1973,343010.0
2018-02-14 12:30:00,37.2,37.25,37.16,37.24,290910.0,33.1973,33.2419,33.1616,33.233,290910.0
2018-02-14 13:00:00,37.24,37.38,37.22,37.32,507770.0,33.233,33.3579,33.2151,33.3044,507770.0
2018-02-14 13:30:00,37.32,37.43,37.32,37.41,482555.0,33.3044,33.4025,33.3044,33.3847,482555.0
2018-02-14 14:00:00,37.43,37.48,37.39,37.4,722360.0,33.4025,33.4471,33.3668,33.3758,722360.0
2018-02-14 14:30:00,37.4,37.5,37.39,37.48,599830.0,33.3758,33.465,33.3668,33.4471,599830.0
2018-02-14 15:00:00,37.48,37.58,37.48,37.5,568265.0,33.4471,33.5364,33.4471,33.465,568265.0
2018-02-14 15:30:00,37.49,37.59,37.45,37.54,1309540.0,33.4561,33.5453,33.4204,33.5007,1309540.0
2018-02-15 09:30:00,37.77,37.77,37.6,37.71,889810.0,33.7059,33.7059,33.5542,33.6524,889810.0
2018-02-15 10:00:00,37.72,37.73,37.58,37.64,370215.0,33.6613,33.6702,33.5364,33.5899,370215.0
2018-02-15 10:30:00,37.63,37.63,37.46,37.46,282235.0,33.581,33.581,33.4293,33.4293,282235.0
2018-02-15 11:00:00,37.42,37.61,37.41,37.61,475795.0,33.3936,33.5632,33.3847,33.5632,475795.0
2018-02-15 11:30:00,37.61,37.64,37.52,37.61,256080.0,33.5632,33.5899,33.4828,33.5632,256080.0
2018-02-15 12:00:00,37.62,37.65,37.59,37.64,157505.0,33.5721,33.5989,33.5453,33.5899,157505.0
2018-02-15 12:30:00,37.64,37.68,37.64,37.67,145140.0,33.5899,33.6256,33.5899,33.6167,145140.0
2018-02-15 13:00:00,37.67,37.76,37.67,37.69,150255.0,33.6167,33.697,33.6167,33.6346,150255.0
2018-02-15 13:30:00,37.67,37.74,37.65,37.74,135775.0,33.6167,33.6792,33.5989,33.6792,135775.0
2018-02-15 14:00:00,37.73,37.83,37.72,37.83,243205.0,33.6702,33.7595,33.6613,33.7595,243205.0
2018-02-15 14:30:00,37.82,37.88,37.81,37.86,285390.0,33.7506,33.8041,33.7416,33.7863,285390.0
2018-02-15 15:00:00,37.86,37.93,37.85,37.87,361335.0,33.7863,33.8487,33.7773,33.7952,361335.0
2018-02-15 15:30:00,37.86,37.93,37.81,37.93,688845.0,33.7863,33.8487,33.7416,33.8487,688845.0
2018-02-16 09:30:00,37.85,37.95,37.81,37.85,1772510.0,33.7773,33.8666,33.7416,33.7773,1772510.0
2018-02-16 10:00:00,37.84,37.93,37.82,37.92,545625.0,33.7684,33.8487,33.7506,33.8398,545625.0
2018-02-16 10:30:00,37.92,37.97,37.91,37.92,664025.0,33.8398,33.8844,33.8309,33.8398,664025.0
2018-02-16 11:00:00,37.92,38.02,37.92,37.96,432220.0,33.8398,33.929,33.8398,33.8755,432220.0
2018-02-16 11:30:00,37.96,38.13,37.96,38.11,292670.0,33.8755,34.0272,33.8755,34.0094,292670.0
2018-02-16 12:00:00,38.12,38.15,38.1,38.12,584465.0,34.0183,34.0451,34.0004,34.0183,584465.0
2018-02-16 12:30:00,38.12,38.2,38.03,38.09,318200.0,34.0183,34.0897,33.938,33.9915,318200.0
2018-02-16 13:00:00,38.1,38.13,37.97,37.99,313200.0,34.0004,34.0272,33.8844,33.9023,313200.0
2018-02-16 13:30:00,37.99,38.09,37.92,38.05,588460.0,33.9023,33.9915,33.8398,33.9558,588460.0
2018-02-16 14:00:00,38.05,38.08,37.92,38.0,1106605.0,33.9558,33.9826,33.8398,33.9112,1106605.0
2018-02-16 14:30:00,38.01,38.11,37.97,38.11,687975.0,33.9201,34.0094,33.8844,34.0094,687975.0
2018-02-16 15:00:00,38.1,38.15,38.06,38.08,350435.0,34.0004,34.0451,33.9647,33.9826,350435.0
2018-02-16 15:30:00,38.09,38.12,38.01,38.01,516215.0,33.9915,34.0183,33.9201,33.9201,516215.0
2018-02-20 09:30:00,37.92,38.05,37.88,37.95,754685.0,33.8398,33.9558,33.8041,33.8666,754685.0
2018-02-20 10:00:00,37.97,38.0,37.91,37.94,185000.0,33.8844,33.9112,33.8309,33.8577,185000.0
2018-02-20 10:30:00,37.93,37.94,37.83,37.85,253675.0,33.8487,33.8577,33.7595,33.7773,253675.0
2018-02-20 11:00:00,37.85,37.97,37.83,37.97,171455.0,33.7773,33.8844,33.7595,33.8844,171455.0
2018-02-20 11:30:00,37.98,38.08,37.95,38.08,170360.0,33.8933,33.9826,33.8666,33.9826,170360.0
2018-02-20 12:00:00,38.09,38.1,38.05,38.07,131340.0,33.9915,34.0004,33.9558,33.9737,131340.0
2018-02-20 12:30:00,38.08,38.09,38.01,38.04,140420.0,33.9826,33.9915,33.9201,33.9469,140420.0
2018-02-20 13:00:00,38.03,38.04,37.9,37.9,154625.0,33.938,33.9469,33.822,33.822,154625.0
2018-02-20 13:30:00,37.9,37.98,37.88,37.96,158285.0,33.822,33.8933,33.8041,33.8755,158285.0
2018-02-20 14:00:00,37.97,37.98,37.83,37.85,195070.0,33.8844,33.8933,33.7595,33.7773,195070.0
2018-02-20 14:30:00,37.84,37.9,37.78,37.78,231330.0,33.7684,33.822,33.7149,33.7149,231330.0
2018-02-20 15:00:00,37.78,37.83,37.64,37.7,337715.0,33.7149,33.7595,33.5899,33.6435,337715.0
2018-02-20 15:30:00,37.72,37.8,37.69,37.74,586720.0,33.6613,33.7327,33.6346,33.6792,586720.0
2018-02-21 09:30:00,37.82,38.0,37.76,37.98,436855.0,33.7506,33.9112,33.697,33.8933,436855.0
2018-02-21 10:00:00,37.98,38.03,37.93,37.98,379450.0,33.8933,33.938,33.8487,33.8933,379450.0
2018-02-21 10:30:00,37.99,38.13,37.99,38.08,251095.0,33.9023,34.0272,33.9023,33.9826,251095.0
2018-02-21 11:00:00,38.09,38.14,38.06,38.13,520065.0,33.9915,34.0361,33.9647,34.0272,520065.0
2018-02-21 11:30:00,38.12,38.14,38.03,38.04,209660.0,34.0183,34.0361,33.938,33.9469,209660.0
2018-02-21 12:00:00,38.05,38.06,38.0,38.02,103970.0,33.9558,33.9647,33.9112,33.929,103970.0
2018-02-21 12:30:00,38.02,38.12,38.02,38.11,98125.0,33.929,34.0183,33.929,34.0094,98125.0
2018-02-21 13:00:00,38.1,38.12,38.09,38.11,141790.0,34.0004,34.0183,33.9915,34.0094,141790.0
2018-02-21 13:30:00,38.11,38.14,38.07,38.09,240230.0,34.0094,34.0361,33.9737,33.9915,240230.0
2018-02-21 14:00:00,38.09,38.26,38.07,38.14,326395.0,33.9915,34.1432,33.9737,34.0361,326395.0
2018-02-21 14:30:00,38.14,38.17,38.0,38.03,191815.0,34.0361,34.0629,33.9112,33.938,191815.0
2018-02-21 15:00:00,38.01,38.02,37.82,37.93,424360.0,33.9201,33.929,33.7506,33.8487,424360.0
2018-02-21 15:30:00,37.93,37.98,37.66,37.66,704125.0,33.8487,33.8933,33.6078,33.6078,704125.0
2018-02-22 09:30:00,37.82,37.9,37.73,37.83,564230.0,33.7506,33.822,33.6702,33.7595,564230.0
2018-02-22 10:00:00,37.86,37.88,37.77,37.8,292550.0,33.7863,33.8041,33.7059,33.7327,292550.0
2018-02-22 10:30:00,37.8,37.86,37.76,37.79,312010.0,33.7327,33.7863,33.697,33.7238,312010.0
2018-02-22 11:00:00,37.79,37.98,37.79,37.97,369000.0,33.7238,33.8933,33.7238,33.8844,369000.0
2018-02-22 11:30:00,37.97,38.01,37.91,37.98,194535.0,33.8844,33.9201,33.8309,33.8933,194535.0
2018-02-22 12:00:00,37.98,38.0,37.95,37.96,191365.0,33.8933,33.9112,33.8666,33.8755,191365.0
2018-02-22 12:30:00,37.96,37.96,37.83,37.87,196905.0,33.8755,33.8755,33.7595,33.7952,196905.0
2018-02-22 13:00:00,37.87,37.91,37.77,37.79,173670.0,33.7952,33.8309,33.7059,33.7238,173670.0
2018-02-22 13:30:00,37.79,37.8,37.68,37.75,158125.0,33.7238,33.7327,33.6256,33.6881,158125.0
2018-02-22 14:00:00,37.74,37.83,37.74,37.82,205460.0,33.6792,33.7595,33.6792,33.7506,205460.0
2018-02-22 14:30:00,37.83,37.84,37.62,37.63,369440.0,33.7595,33.7684,33.5721,33.581,369440.0
2018-02-22 15:00:00,37.63,37.74,37.6,37.69,295490.0,33.581,33.6792,33.5542,33.6346,295490.0
2018-02-22 15:30:00,37.69,37.72,37.56,37.61,777765.0,33.6346,33.6613,33.5185,33.5632,777765.0
2018-02-23 09:30:00,37.82,37.88,37.76,37.82,470500.0,33.7506,33.8041,33.697,33.7506,470500.0
2018-02-23 10:00:00,37.81,37.84,37.7,37.71,346305.0,33.7416,33.7684,33.6435,33.6524,346305.0
2018-02-23 10:30:00,37.71,37.81,37.69,37.74,195070.0,33.6524,33.7416,33.6346,33.6792,195070.0
2018-02-23 11:00:00,37.75,37.78,37.72,37.76,238215.0,33.6881,33.7149,33.6613,33.697,238215.0
2018-02-23 11:30:00,37.76,37.85,37.76,37.85,128700.0,33.697,33.7773,33.697,33.7773,128700.0
2018-02-23 12:00:00,37.85,37.88,37.79,37.79,231310.0,33.7773,33.8041,33.7238,33.7238,231310.0
2018-02-23 12:30:00,37.78,37.81,37.76,37.8,111200.0,33.7149,33.7416,33.697,33.7327,111200.0
2018-02-23 13:00:00,37.8,37.8,37.75,37.79,206240.0,33.7327,33.7327,33.6881,33.7238,206240.0
2018-02-23 13:30:00,37.79,37.85,37.79,37.85,400390.0,33.7238,33.7773,33.7238,33.7773,400390.0
2018-02-23 14:00:00,37.84,37.87,37.79,37.86,126760.0,33.7684,33.7952,33.7238,33.7863,126760.0
2018-02-23 14:30:00,37.87,37.96,37.84,37.92,288770.0,33.7952,33.8755,33.7684,33.8398,288770.0
2018-02-23 15:00:00,37.94,38.0,37.93,37.99,190670.0,33.8577,33.9112,33.8487,33.9023,190670.0
2018-02-23 15:30:00,37.99,38.09,37.95,38.08,536965.0,33.9023,33.9915,33.8666,33.9826,536965.0
2018-02-26 09:30:00,38.2,38.22,38.05,38.06,619095.0,34.0897,34.1075,33.9558,33.9647,619095.0
2018-02-26 10:00:00,38.05,38.08,37.94,37.96,221940.0,33.9558,33.9826,33.8577,33.8755,221940.0
2018-02-26 10:30:00,37.96,38.01,37.93,37.98,220160.0,33.8755,33.9201,33.8487,33.8933,220160.0
2018-02-26 11:00:00,37.99,38.06,37.96,38.06,380150.0,33.9023,33.9647,33.8755,33.9647,380150.0
2018-02-26 11:30:00,38.06,38.1,38.03,38.09,170105.0,33.9647,34.0004,33.938,33.9915,170105.0
2018-02-26 12:00:00,38.09,38.19,38.08,38.18,160360.0,33.9915,34.0808,33.9826,34.0718,160360.0
2018-02-26 12:30:00,38.2,38.26,38.15,38.25,186385.0,34.0897,34.1432,34.0451,34.1343,186385.0
2018-02-26 13:00:00,38.25,38.27,38.21,38.24,141810.0,34.1343,34.1521,34.0986,34.1254,141810.0
2018-02-26 13:30:00,38.25,38.27,38.22,38.26,175125.0,34.1343,34.1521,34.1075,34.1432,175125.0
2018-02-26 14:00:00,38.25,38.28,38.24,38.25,96410.0,34.1343,34.1611,34.1254,34.1343,96410.0
2018-02-26 14:30:00,38.24,38.26,38.2,38.22,217670.0,34.1254,34.1432,34.0897,34.1075,217670.0
2018-02-26 15:00:00,38.22,38.3,38.21,38.3,388120.0,34.1075,34.1789,34.0986,34.1789,388120.0
2018-02-26 15:30:00,38.29,38.32,38.25,38.3,426895.0,34.17,34.1968,34.1343,34.1789,426895.0
2018-02-27 09:30:00,38.31,38.44,38.29,38.34,626865.0,34.1878,34.3039,34.17,34.2146,626865.0
2018-02-27 10:00:00,38.37,38.42,38.35,38.41,170500.0,34.2414,34.286,34.2235,34.2771,170500.0
2018-02-27 10:30:00,38.4,38.41,38.09,38.15,350585.0,34.2682,34.2771,33.9915,34.0451,350585.0
2018-02-27 11:00:00,38.14,38.23,38.09,38.11,298365.0,34.0361,34.1164,33.9915,34.0094,298365.0
2018-02-27 11:30:00,38.11,38.15,37.99,38.0,218185.0,34.0094,34.0451,33.9023,33.9112,218185.0
2018-02-27 12:00:00,38.0,38.08,37.94,38.02,197355.0,33.9112,33.9826,33.8577,33.929,197355.0
2018-02-27 12:30:00,38.02,38.13,38.01,38.13,292485.0,33.929,34.0272,33.9201,34.0272,292485.0
2018-02-27 13:00:00,38.13,38.13,38.08,38.08,120005.0,34.0272,34.0272,33.9826,33.9826,120005.0
2018-02-27 13:30:00,38.08,38.1,38.01,38.04,134135.0,33.9826,34.0004,33.9201,33.9469,134135.0
2018-02-27 14:00:00,38.01,38.02,37.93,37.98,195945.0,33.9201,33.929,33.8487,33.8933,195945.0
2018-02-27 14:30:00,37.97,38.05,37.92,37.98,298340.0,33.8844,33.9558,33.8398,33.8933,298340.0
2018-02-27 15:00:00,37.96,37.99,37.85,37.9,324150.0,33.8755,33.9023,33.7773,33.822,324150.0
2018-02-27 15:30:00,37.9,37.92,37.74,37.74,744000.0,33.822,33.8398,33.6792,33.6792,744000.0
2018-02-28 09:30:00,37.89,37.95,37.77,37.88,492750.0,33.813,33.8666,33.7059,33.8041,492750.0
2018-02-28 10:00:00,37.9,37.92,37.82,37.92,283600.0,33.822,33.8398,33.7506,33.8398,283600.0
2018-02-28 10:30:00,37.91,37.94,37.69,37.74,354145.0,33.8309,33.8577,33.6346,33.6792,354145.0
2018-02-28 11:00:00,37.74,37.78,37.65,37.76,251780.0,33.6792,33.7149,33.5989,33.697,251780.0
2018-02-28 11:30:00,37.77,37.77,37.63,37.76,241370.0,33.7059,33.7059,33.581,33.697,241370.0
2018-02-28 12:00:00,37.77,37.83,37.76,37.79,204105.0,33.7059,33.7595,33.697,33.7238,204105.0
2018-02-28 12:30:00,37.77,37.92,37.77,37.87,189445.0,33.7059,33.8398,33.7059,33.7952,189445.0
2018-02-28 13:00:00,37.85,37.87,37.82,37.84,113540.0,33.7773,33.7952,33.7506,33.7684,113540.0
2018-02-28 13:30:00,37.85,37.88,37.79,37.87,150660.0,33.7773,33.8041,33.7238,33.7952,150660.0
2018-02-28 14:00:00,37.87,37.91,37.86,37.86,215270.0,33.7952,33.8309,33.7863,33.7863,215270.0
2018-02-28 14:30:00,37.86,37.86,37.6,37.61,296710.0,33.7863,33.7863,33.5542,33.5632,296710.0
2018-02-28 15:00:00,37.61,37.62,37.44,37.5,386730.0,33.5632,33.5721,33.4115,33.465,386730.0
2018-02-28 15:30:00,37.5,37.56,37.29,37.29,1193925.0,33.465,33.5185,33.2776,33.2776,1193925.0
2018-03-01 09:30:00,37.28,37.43,37.14,37.19,1116000.0,33.2687,33.4025,33.1437,33.1884,1116000.0
2018-03-01 10:00:00,37.19,37.46,37.18,37.46,343975.0,33.1884,33.4293,33.1794,33.4293,343975.0
2018-03-01 10:30:00,37.47,37.6,37.34,37.37,604640.0,33.4382,33.5542,33.3222,33.349,604640.0
2018-03-01 11:00:00,37.37,37.51,37.33,37.37,618705.0,33.349,33.4739,33.3133,33.349,618705.0
2018-03-01 11:30:00,37.4,37.61,37.39,37.57,892390.0,33.3758,33.5632,33.3668,33.5275,892390.0
2018-03-01 12:00:00,37.56,37.57,37.41,37.45,418710.0,33.5185,33.5275,33.3847,33.4204,418710.0
2018-03-01 12:30:00,37.43,37.46,37.35,37.39,384605.0,33.4025,33.4293,33.3311,33.3668,384605.0
2018-03-01 13:00:00,37.35,37.35,37.16,37.28,372445.0,33.3311,33.3311,33.1616,33.2687,372445.0
2018-03-01 13:30:00,37.27,37.29,37.04,37.06,352625.0,33.2597,33.2776,33.0545,33.0723,352625.0
2018-03-01 14:00:00,37.06,37.07,36.88,37.05,504850.0,33.0723,33.0813,32.9117,33.0634,504850.0
2018-03-01 14:30:00,37.08,37.12,36.97,37.1,358055.0,33.0902,33.1259,32.992,33.108,358055.0
2018-03-01 15:00:00,37.09,37.34,37.01,37.24,706230.0,33.0991,33.3222,33.0277,33.233,706230.0
2018-03-01 15:30:00,37.27,37.27,37.08,37.18,700815.0,33.2597,33.2597,33.0902,33.1794,700815.0
2018-03-02 09:30:00,36.89,36.95,36.81,36.89,682555.0,32.9206,32.9742,32.8492,32.9206,682555.0
2018-03-02 10:00:00,36.88,36.94,36.85,36.87,378605.0,32.9117,32.9653,32.8849,32.9028,378605.0
2018-03-02 10:30:00,36.87,37.02,36.87,36.94,410740.0,32.9028,33.0366,32.9028,32.9653,410740.0
2018-03-02 11:00:00,36.93,37.09,36.9,37.09,434180.0,32.9563,33.0991,32.9296,33.0991,434180.0
2018-03-02 11:30:00,37.08,37.26,37.06,37.26,541070.0,33.0902,33.2508,33.0723,33.2508,541070.0
2018-03-02 12:00:00,37.25,37.33,37.18,37.32,259280.0,33.2419,33.3133,33.1794,33.3044,259280.0
2018-03-02 12:30:00,37.33,37.45,37.28,37.43,362045.0,33.3133,33.4204,33.2687,33.4025,362045.0
2018-03-02 13:00:00,37.41,37.43,37.28,37.28,631870.0,33.3847,33.4025,33.2687,33.2687,631870.0
2018-03-02 13:30:00,37.28,37.38,37.21,37.33,247680.0,33.2687,33.3579,33.2062,33.3133,247680.0
2018-03-02 14:00:00,37.35,37.46,37.32,37.39,319620.0,33.3311,33.4293,33.3044,33.3668,319620.0
2018-03-02 14:30:00,37.39,37.47,37.33,37.4,407400.0,33.3668,33.4382,33.3133,33.3758,407400.0
2018-03-02 15:00:00,37.38,37.46,37.31,37.46,336905.0,33.3579,33.4293,33.2954,33.4293,336905.0
2018-03-02 15:30:00,37.45,37.65,37.45,37.58,808890.0,33.4204,33.5989,33.4204,33.5364,808890.0
2018-03-05 09:30:00,37.44,37.57,37.39,37.44,580490.0,33.4115,33.5275,33.3668,33.4115,580490.0
2018-03-05 10:00:00,37.44,37.51,37.41,37.51,167850.0,33.4115,33.4739,33.3847,33.4739,167850.0
2018-03-05 10:30:00,37.51,37.66,37.47,37.65,224280.0,33.4739,33.6078,33.4382,33.5989,224280.0
2018-03-05 11:00:00,37.65,37.82,37.64,37.8,544785.0,33.5989,33.7506,33.5899,33.7327,544785.0
2018-03-05 11:30:00,37.79,37.89,37.77,37.84,353775.0,33.7238,33.813,33.7059,33.7684,353775.0
2018-03-05 12:00:00,37.84,37.9,37.79,37.84,515705.0,33.7684,33.822,33.7238,33.7684,515705.0
2018-03-05 12:30:00,37.84,37.91,37.81,37.91,147240.0,33.7684,33.8309,33.7416,33.8309,147240.0
2018-03-05 13:00:00,37.91,38.01,37.91,37.97,230690.0,33.8309,33.9201,33.8309,33.8844,230690.0
2018-03-05 13:30:00,37.97,37.99,37.91,37.97,213735.0,33.8844,33.9023,33.8309,33.8844,213735.0
2018-03-05 14:00:00,37.97,37.99,37.82,37.88,575850.0,33.8844,33.9023,33.7506,33.8041,575850.0
2018-03-05 14:30:00,37.88,38.0,37.87,38.0,388870.0,33.8041,33.9112,33.7952,33.9112,388870.0
2018-03-05 15:00:00,38.0,38.05,37.95,37.96,555375.0,33.9112,33.9558,33.8666,33.8755,555375.0
2018-03-05 15:30:00,37.96,38.07,37.95,37.96,578965.0,33.8755,33.9737,33.8666,33.8755,578965.0
2018-03-06 09:30:00,38.14,38.14,37.97,38.02,453830.0,34.0361,34.0361,33.8844,33.929,453830.0
2018-03-06 10:00:00,38.02,38.08,37.94,38.04,340875.0,33.929,33.9826,33.8577,33.9469,340875.0
2018-03-06 10:30:00,38.04,38.1,37.86,37.87,412100.0,33.9469,34.0004,33.7863,33.7952,412100.0
2018-03-06 11:00:00,37.87,38.01,37.86,37.94,455180.0,33.7952,33.9201,33.7863,33.8577,455180.0
2018-03-06 11:30:00,37.95,38.09,37.94,38.09,296160.0,33.8666,33.9915,33.8577,33.9915,296160.0
2018-03-06 12:00:00,38.09,38.14,38.07,38.09,217265.0,33.9915,34.0361,33.9737,33.9915,217265.0
2018-03-06 12:30:00,38.1,38.25,38.09,38.24,371845.0,34.0004,34.1343,33.9915,34.1254,371845.0
2018-03-06 13:00:00,38.25,38.29,38.22,38.28,272510.0,34.1343,34.17,34.1075,34.1611,272510.0
2018-03-06 13:30:00,38.27,38.29,38.18,38.21,246750.0,34.1521,34.17,34.0718,34.0986,246750.0
2018-03-06 14:00:00,38.22,38.26,38.2,38.24,327115.0,34.1075,34.1432,34.0897,34.1254,327115.0
2018-03-06 14:30:00,38.24,38.32,38.24,38.3,340675.0,34.1254,34.1968,34.1254,34.1789,340675.0
2018-03-06 15:00:00,38.3,38.35,38.25,38.34,744100.0,34.1789,34.2235,34.1343,34.2146,744100.0
2018-03-06 15:30:00,38.34,38.37,38.28,38.36,1341670.0,34.2146,34.2414,34.1611,34.2325,1341670.0
2018-03-07 09:30:00,38.09,38.31,38.05,38.21,819950.0,33.9915,34.1878,33.9558,34.0986,819950.0
2018-03-07 10:00:00,38.21,38.4,38.2,38.38,502125.0,34.0986,34.2682,34.0897,34.2503,502125.0
2018-03-07 10:30:00,38.39,38.48,38.36,38.46,310265.0,34.2592,34.3395,34.2325,34.3217,310265.0
2018-03-07 11:00:00,38.45,38.46,38.32,38.37,297820.0,34.3128,34.3217,34.1968,34.2414,297820.0
2018-03-07 11:30:00,38.36,38.45,38.29,38.29,576930.0,34.2325,34.3128,34.17,34.17,576930.0
2018-03-07 12:00:00,38.29,38.31,38.23,38.28,1291235.0,34.17,34.1878,34.1164,34.1611,1291235.0
2018-03-07 12:30:00,38.28,38.35,38.26,38.33,389035.0,34.1611,34.2235,34.1432,34.2057,389035.0
2018-03-07 13:00:00,38.32,38.35,38.22,38.35,248560.0,34.1968,34.2235,34.1075,34.2235,248560.0
2018-03-07 13:30:00,38.35,38.37,38.3,38.35,351640.0,34.2235,34.2414,34.1789,34.2235,351640.0
2018-03-07 14:00:00,38.35,38.4,38.32,38.36,389295.0,34.2235,34.2682,34.1968,34.2325,389295.0
2018-03-07 14:30:00,38.37,38.46,38.37,38.41,432890.0,34.2414,34.3217,34.2414,34.2771,432890.0
2018-03-07 15:00:00,38.42,38.5,38.41,38.47,658990.0,34.286,34.3574,34.2771,34.3306,658990.0
2018-03-07 15:30:00,38.47,38.52,38.4,38.44,1051670.0,34.3306,34.3752,34.2682,34.3039,1051670.0
2018-03-08 09:30:00,38.52,38.57,38.32,38.35,721510.0,34.3752,34.4199,34.1968,34.2235,721510.0
2018-03-08 10:00:00,38.35,38.39,38.31,38.35,251985.0,34.2235,34.2592,34.1878,34.2235,251985.0
2018-03-08 10:30:00,38.33,38.36,38.28,38.29,173400.0,34.2057,34.2325,34.1611,34.17,173400.0
2018-03-08 11:00:00,38.29,38.38,38.27,38.31,259430.0,34.17,34.2503,34.1521,34.1878,259430.0
2018-03-08 11:30:00,38.31,38.32,38.23,38.3,187885.0,34.1878,34.1968,34.1164,34.1789,187885.0
2018-03-08 12:00:00,38.31,38.31,38.17,38.23,243360.0,34.1878,34.1878,34.0629,34.1164,243360.0
2018-03-08 12:30:00,38.23,38.29,38.21,38.27,233255.0,34.1164,34.17,34.0986,34.1521,233255.0
2018-03-08 13:00:00,38.28,38.3,38.18,38.2,114105.0,34.1611,34.1789,34.0718,34.0897,114105.0
2018-03-08 13:30:00,38.2,38.21,38.14,38.2,178410.0,34.0897,34.0986,34.0361,34.0897,178410.0
2018-03-08 14:00:00,38.19,38.22,38.15,38.22,108875.0,34.0808,34.1075,34.0451,34.1075,108875.0
2018-03-08 14:30:00,38.22,38.32,38.19,38.32,226030.0,34.1075,34.1968,34.0808,34.1968,226030.0
2018-03-08 15:00:00,38.32,38.44,38.31,38.38,505045.0,34.1968,34.3039,34.1878,34.2503,505045.0
2018-03-08 15:30:00,38.38,38.38,38.28,38.38,628020.0,34.2503,34.2503,34.1611,34.2503,628020.0
2018-03-09 09:30:00,38.59,38.67,38.55,38.62,951805.0,34.4377,34.5091,34.402,34.4645,951805.0
2018-03-09 10:00:00,38.64,38.74,38.61,38.71,750665.0,34.4823,34.5716,34.4556,34.5448,750665.0
2018-03-09 10:30:00,38.72,38.81,38.69,38.78,1094395.0,34.5537,34.634,34.527,34.6073,1094395.0
2018-03-09 11:00:00,38.78,38.85,38.75,38.84,616640.0,34.6073,34.6697,34.5805,34.6608,616640.0
2018-03-09 11:30:00,38.85,38.87,38.83,38.86,812740.0,34.6697,34.6876,34.6519,34.6787,812740.0
2018-03-09 12:00:00,38.86,38.91,38.85,38.9,1055395.0,34.6787,34.7233,34.6697,34.7144,1055395.0
2018-03-09 12:30:00,38.89,38.92,38.88,38.89,294585.0,34.7054,34.7322,34.6965,34.7054,294585.0
2018-03-09 13:00:00,38.9,38.93,38.89,38.89,299760.0,34.7144,34.7411,34.7054,34.7054,299760.0
2018-03-09 13:30:00,38.89,38.9,38.87,38.89,799920.0,34.7054,34.7144,34.6876,34.7054,799920.0
2018-03-09 14:00:00,38.89,38.93,38.87,38.91,732855.0,34.7054,34.7411,34.6876,34.7233,732855.0
2018-03-09 14:30:00,38.91,38.97,38.91,38.96,687310.0,34.7233,34.7768,34.7233,34.7679,687310.0
2018-03-09 15:00:00,38.96,38.99,38.94,38.97,913970.0,34.7679,34.7947,34.7501,34.7768,913970.0
2018-03-09 15:30:00,38.98,39.03,38.97,39.02,1906090.0,34.7857,34.8304,34.7768,34.8214,1906090.0
2018-03-12 09:30:00,39.07,39.14,39.04,39.09,639190.0,34.8661,34.9285,34.8393,34.8839,639190.0
2018-03-12 10:00:00,39.09,39.18,39.05,39.15,305900.0,34.8839,34.9642,34.8482,34.9375,305900.0
2018-03-12 10:30:00,39.15,39.17,39.01,39.02,670320.0,34.9375,34.9553,34.8125,34.8214,670320.0
2018-03-12 11:00:00,39.02,39.05,38.94,38.95,239050.0,34.8214,34.8482,34.7501,34.759,239050.0
2018-03-12 11:30:00,38.94,39.05,38.94,39.03,332260.0,34.7501,34.8482,34.7501,34.8304,332260.0
2018-03-12 12:00:00,39.04,39.12,39.04,39.1,167070.0,34.8393,34.9107,34.8393,34.8928,167070.0
2018-03-12 12:30:00,39.09,39.12,39.05,39.06,247580.0,34.8839,34.9107,34.8482,34.8571,247580.0
2018-03-12 13:00:00,39.05,39.08,39.05,39.06,168960.0,34.8482,34.875,34.8482,34.8571,168960.0
2018-03-12 13:30:00,39.06,39.16,39.05,39.07,384630.0,34.8571,34.9464,34.8482,34.8661,384630.0
2018-03-12 14:00:00,39.08,39.1,39.02,39.05,389870.0,34.875,34.8928,34.8214,34.8482,389870.0
2018-03-12 14:30:00,39.05,39.07,38.99,39.0,602180.0,34.8482,34.8661,34.7947,34.8036,602180.0
2018-03-12 15:00:00,39.0,39.06,39.0,39.05,278455.0,34.8036,34.8571,34.8036,34.8482,278455.0
2018-03-12 15:30:00,39.04,39.12,39.04,39.05,722275.0,34.8393,34.9107,34.8393,34.8482,722275.0
2018-03-13 09:30:00,39.23,39.26,39.16,39.17,373665.0,35.0088,35.0356,34.9464,34.9553,373665.0
2018-03-13 10:00:00,39.16,39.2,39.14,39.16,212730.0,34.9464,34.9821,34.9285,34.9464,212730.0
2018-03-13 10:30:00,39.17,39.17,39.08,39.1,344765.0,34.9553,34.9553,34.875,34.8928,344765.0
2018-03-13 11:00:00,39.08,39.08,38.95,38.98,307970.0,34.875,34.875,34.759,34.7857,307970.0
2018-03-13 11:30:00,38.99,39.01,38.94,38.97,241315.0,34.7947,34.8125,34.7501,34.7768,241315.0
2018-03-13 12:00:00,38.96,38.97,38.85,38.87,328755.0,34.7679,34.7768,34.6697,34.6876,328755.0
2018-03-13 12:30:00,38.89,39.05,38.89,39.02,278225.0,34.7054,34.8482,34.7054,34.8214,278225.0
2018-03-13 13:00:00,39.03,39.07,39.01,39.02,152085.0,34.8304,34.8661,34.8125,34.8214,152085.0
2018-03-13 13:30:00,39.01,39.02,38.95,38.95,218015.0,34.8125,34.8214,34.759,34.759,218015.0
2018-03-13 14:00:00,38.95,38.97,38.9,38.91,289360.0,34.759,34.7768,34.7144,34.7233,289360.0
2018-03-13 14:30:00,38.91,38.97,38.87,38.9,302855.0,34.7233,34.7768,34.6876,34.7144,302855.0
2018-03-13 15:00:00,38.91,38.92,38.81,38.81,436955.0,34.7233,34.7322,34.634,34.634,436955.0
2018-03-13 15:30:00,38.81,38.87,38.76,38.84,539235.0,34.634,34.6876,34.5894,34.6608,539235.0
2018-03-14 09:30:00,39.0,39.04,38.79,38.85,379265.0,34.8036,34.8393,34.6162,34.6697,379265.0
2018-03-14 10:00:00,38.86,38.92,38.79,38.8,258395.0,34.6787,34.7322,34.6162,34.6251,258395.0
2018-03-14 10:30:00,38.79,38.82,38.75,38.78,188210.0,34.6162,34.643,34.5805,34.6073,188210.0
2018-03-14 11:00:00,38.79,38.82,38.7,38.73,473340.0,34.6162,34.643,34.5359,34.5626,473340.0
2018-03-14 11:30:00,38.73,38.75,38.61,38.64,419390.0,34.5626,34.5805,34.4556,34.4823,419390.0
2018-03-14 12:00:00,38.68,38.69,38.61,38.66,370465.0,34.518,34.527,34.4556,34.5002,370465.0
2018-03-14 12:30:00,38.67,38.75,38.66,38.7,221070.0,34.5091,34.5805,34.5002,34.5359,221070.0
2018-03-14 13:00:00,38.69,38.69,38.62,38.66,267965.0,34.527,34.527,34.4645,34.5002,267965.0
2018-03-14 13:30:00,38.68,38.84,38.68,38.8,218185.0,34.518,34.6608,34.518,34.6251,218185.0
2018-03-14 14:00:00,38.8,38.8,38.7,38.71,273165.0,34.6251,34.6251,34.5359,34.5448,273165.0
2018-03-14 14:30:00,38.7,38.73,38.58,38.67,352640.0,34.5359,34.5626,34.4288,34.5091,352640.0
2018-03-14 15:00:00,38.67,38.67,38.58,38.61,323980.0,34.5091,34.5091,34.4288,34.4556,323980.0
2018-03-14 15:30:00,38.6,38.64,38.56,38.64,503185.0,34.4466,34.4823,34.4109,34.4823,503185.0
2018-03-15 09:30:00,38.7,38.73,38.58,38.58,307075.0,34.5359,34.5626,34.4288,34.4288,307075.0
2018-03-15 10:00:00,38.58,38.66,38.54,38.55,349510.0,34.4288,34.5002,34.3931,34.402,349510.0
2018-03-15 10:30:00,38.56,38.6,38.53,38.58,201955.0,34.4109,34.4466,34.3842,34.4288,201955.0
2018-03-15 11:00:00,38.58,38.71,38.58,38.68,536395.0,34.4288,34.5448,34.4288,34.518,536395.0
2018-03-15 11:30:00,38.69,38.69,38.57,38.59,305020.0,34.527,34.527,34.4199,34.4377,305020.0
2018-03-15 12:00:00,38.59,38.61,38.54,38.54,170440.0,34.4377,34.4556,34.3931,34.3931,170440.0
2018-03-15 12:30:00,38.55,38.56,38.5,38.53,183225.0,34.402,34.4109,34.3574,34.3842,183225.0
2018-03-15 13:00:00,38.52,38.55,38.5,38.53,100415.0,34.3752,34.402,34.3574,34.3842,100415.0
2018-03-15 13:30:00,38.53,38.55,38.44,38.45,277505.0,34.3842,34.402,34.3039,34.3128,277505.0
2018-03-15 14:00:00,38.44,38.49,38.44,38.45,180025.0,34.3039,34.3485,34.3039,34.3128,180025.0
2018-03-15 14:30:00,38.45,38.48,38.41,38.48,221640.0,34.3128,34.3395,34.2771,34.3395,221640.0
2018-03-15 15:00:00,38.48,38.49,38.44,38.48,437160.0,34.3395,34.3485,34.3039,34.3395,437160.0
2018-03-15 15:30:00,38.48,38.52,38.46,38.49,663900.0,34.3395,34.3752,34.3217,34.3485,663900.0
2018-03-16 09:30:00,38.57,38.68,38.52,38.57,483640.0,34.4199,34.518,34.3752,34.4199,483640.0
2018-03-16 10:00:00,38.57,38.69,38.56,38.69,256360.0,34.4199,34.527,34.4109,34.527,256360.0
2018-03-16 10:30:00,38.69,38.8,38.69,38.77,266510.0,34.527,34.6251,34.527,34.5983,266510.0
2018-03-16 11:00:00,38.76,38.8,38.73,38.8,202145.0,34.5894,34.6251,34.5626,34.6251,202145.0
2018-03-16 11:30:00,38.8,38.85,38.77,38.77,239295.0,34.6251,34.6697,34.5983,34.5983,239295.0
2018-03-16 12:00:00,38.77,38.79,38.71,38.78,447600.0,34.5983,34.6162,34.5448,34.6073,447600.0
2018-03-16 12:30:00,38.78,38.81,38.77,38.79,161655.0,34.6073,34.634,34.5983,34.6162,161655.0
2018-03-16 13:00:00,38.79,38.8,38.7,38.72,208960.0,34.6162,34.6251,34.5359,34.5537,208960.0
2018-03-16 13:30:00,38.72,38.73,38.66,38.69,706355.0,34.5537,34.5626,34.5002,34.527,706355.0
2018-03-16 14:00:00,38.7,38.71,38.66,38.71,629005.0,34.5359,34.5448,34.5002,34.5448,629005.0
2018-03-16 14:30:00,38.71,38.75,38.69,38.74,734675.0,34.5448,34.5805,34.527,34.5716,734675.0
2018-03-16 15:00:00,38.74,38.81,38.73,38.81,284885.0,34.5716,34.634,34.5626,34.634,284885.0
2018-03-16 15:30:00,38.81,38.85,38.74,38.74,1188045.0,34.634,34.6697,34.5716,34.5716,1188045.0
2018-03-19 09:30:00,38.61,38.62,38.5,38.6,388830.0,34.4556,34.4645,34.3574,34.4466,388830.0
2018-03-19 10:00:00,38.59,38.6,38.42,38.49,365750.0,34.4377,34.4466,34.286,34.3485,365750.0
2018-03-19 10:30:00,38.49,38.54,38.37,38.4,269750.0,34.3485,34.3931,34.2414,34.2682,269750.0
2018-03-19 11:00:00,38.39,38.41,38.33,38.37,218120.0,34.2592,34.2771,34.2057,34.2414,218120.0
2018-03-19 11:30:00,38.37,38.37,38.26,38.27,196560.0,34.2414,34.2414,34.1432,34.1521,196560.0
2018-03-19 12:00:00,38.28,38.3,38.24,38.3,273405.0,34.1611,34.1789,34.1254,34.1789,273405.0
2018-03-19 12:30:00,38.31,38.31,38.19,38.22,167470.0,34.1878,34.1878,34.0808,34.1075,167470.0
2018-03-19 13:00:00,38.22,38.23,38.07,38.09,289235.0,34.1075,34.1164,33.9737,33.9915,289235.0
2018-03-19 13:30:00,38.1,38.24,38.08,38.24,140200.0,34.0004,34.1254,33.9826,34.1254,140200.0
2018-03-19 14:00:00,38.23,38.28,38.19,38.23,627265.0,34.1164,34.1611,34.0808,34.1164,627265.0
2018-03-19 14:30:00,38.22,38.25,38.12,38.23,314200.0,34.1075,34.1343,34.0183,34.1164,314200.0
2018-03-19 15:00:00,38.23,38.36,38.2,38.29,590355.0,34.1164,34.2325,34.0897,34.17,590355.0
2018-03-19 15:30:00,38.28,38.43,38.27,38.39,707625.0,34.1611,34.2949,34.1521,34.2592,707625.0
2018-03-20 09:30:00,38.49,38.59,38.46,38.51,427165.0,34.3485,34.4377,34.3217,34.3663,427165.0
2018-03-20 10:00:00,38.52,38.56,38.46,38.51,348710.0,34.3752,34.4109,34.3217,34.3663,348710.0
2018-03-20 10:30:00,38.51,38.53,38.43,38.49,285445.0,34.3663,34.3842,34.2949,34.3485,285445.0
2018-03-20 11:00:00,38.5,38.51,38.44,38.48,458555.0,34.3574,34.3663,34.3039,34.3395,458555.0
2018-03-20 11:30:00,38.48,38.49,38.4,38.45,112310.0,34.3395,34.3485,34.2682,34.3128,112310.0
2018-03-20 12:00:00,38.45,38.51,38.43,38.48,159050.0,34.3128,34.3663,34.2949,34.3395,159050.0
2018-03-20 12:30:00,38.48,38.5,38.42,38.43,134055.0,34.3395,34.3574,34.286,34.2949,134055.0
2018-03-20 13:00:00,38.43,38.47,38.41,38.41,1648830.0,34.2949,34.3306,34.2771,34.2771,1648830.0
2018-03-20 13:30:00,38.41,38.42,38.36,38.36,224595.0,34.2771,34.286,34.2325,34.2325,224595.0
2018-03-20 14:00:00,38.36,38.42,38.33,38.41,402810.0,34.2325,34.286,34.2057,34.2771,402810.0
2018-03-20 14:30:00,38.42,38.5,38.4,38.47,544875.0,34.286,34.3574,34.2682,34.3306,544875.0
2018-03-20 15:00:00,38.47,38.5,38.45,38.45,321690.0,34.3306,34.3574,34.3128,34.3128,321690.0
2018-03-20 15:30:00,38.46,38.47,38.4,38.43,402870.0,34.3217,34.3306,34.2682,34.2949,402870.0
2018-03-21 09:30:00,38.46,38.56,38.43,38.54,311985.0,34.3217,34.4109,34.2949,34.3931,311985.0
2018-03-21 10:00:00,38.54,38.57,38.53,38.55,76830.0,34.3931,34.4199,34.3842,34.402,76830.0
2018-03-21 10:30:00,38.56,38.68,38.55,38.63,150720.0,34.4109,34.518,34.402,34.4734,150720.0
2018-03-21 11:00:00,38.63,38.67,38.6,38.66,158595.0,34.4734,34.5091,34.4466,34.5002,158595.0
2018-03-21 11:30:00,38.67,38.72,38.66,38.71,102525.0,34.5091,34.5537,34.5002,34.5448,102525.0
2018-03-21 12:00:00,38.7,38.71,38.67,38.67,117360.0,34.5359,34.5448,34.5091,34.5091,117360.0
2018-03-21 12:30:00,38.67,38.69,38.65,38.66,78175.0,34.5091,34.527,34.4913,34.5002,78175.0
2018-03-21 13:00:00,38.65,38.65,38.6,38.61,66630.0,34.4913,34.4913,34.4466,34.4556,66630.0
2018-03-21 13:30:00,38.61,38.67,38.58,38.66,92615.0,34.4556,34.5091,34.4288,34.5002,92615.0
2018-03-21 14:00:00,38.66,38.81,38.6,38.68,446390.0,34.5002,34.634,34.4466,34.518,446390.0
2018-03-21 14:30:00,38.68,38.71,38.49,38.59,275820.0,34.518,34.5448,34.3485,34.4377,275820.0
2018-03-21 15:00:00,38.59,38.76,38.59,38.63,236450.0,34.4377,34.5894,34.4377,34.4734,236450.0
2018-03-21 15:30:00,38.62,38.69,38.54,38.54,330910.0,34.4645,34.527,34.3931,34.3931,330910.0
2018-03-22 09:30:00,38.1,38.2,38.0,38.1,515750.0,34.1276,34.2172,34.0381,34.1276,515750.0
2018-03-22 10:00:00,38.09,38.24,38.08,38.18,874970.0,34.1187,34.253,34.1097,34.1993,874970.0
2018-03-22 10:30:00,38.17,38.18,37.92,37.95,653050.0,34.1903,34.1993,33.9664,33.9933,653050.0
2018-03-22 11:00:00,37.96,37.99,37.86,37.9,1274585.0,34.0022,34.0291,33.9127,33.9485,1274585.0
2018-03-22 11:30:00,37.9,37.93,37.77,37.85,711975.0,33.9485,33.9754,33.832,33.9037,711975.0
2018-03-22 12:00:00,37.85,38.1,37.82,38.1,1763165.0,33.9037,34.1276,33.8768,34.1276,1763165.0
2018-03-22 12:30:00,38.1,38.12,38.03,38.04,278225.0,34.1276,34.1456,34.0649,34.0739,278225.0
2018-03-22 13:00:00,38.02,38.16,37.95,38.15,252235.0,34.056,34.1814,33.9933,34.1724,252235.0
2018-03-22 13:30:00,38.16,38.21,38.1,38.13,459280.0,34.1814,34.2262,34.1276,34.1545,459280.0
2018-03-22 14:00:00,38.12,38.14,37.94,37.94,237905.0,34.1456,34.1635,33.9843,33.9843,237905.0
2018-03-22 14:30:00,37.94,37.99,37.85,37.86,376195.0,33.9843,34.0291,33.9037,33.9127,376195.0
2018-03-22 15:00:00,37.85,37.92,37.72,37.72,703585.0,33.9037,33.9664,33.7873,33.7873,703585.0
2018-03-22 15:30:00,37.71,37.72,37.42,37.44,2248130.0,33.7783,33.7873,33.5185,33.5364,2248130.0
2018-03-23 09:30:00,37.45,37.6,37.29,37.3,2621340.0,33.5454,33.6798,33.4021,33.411,2621340.0
2018-03-23 10:00:00,37.31,37.42,37.27,37.36,1068965.0,33.42,33.5185,33.3842,33.4648,1068965.0
2018-03-23 10:30:00,37.36,37.42,37.34,37.41,396815.0,33.4648,33.5185,33.4469,33.5096,396815.0
2018-03-23 11:00:00,37.43,37.44,37.3,37.3,913725.0,33.5275,33.5364,33.411,33.411,913725.0
2018-03-23 11:30:00,37.29,37.33,37.08,37.08,375640.0,33.4021,33.4379,33.214,33.214,375640.0
2018-03-23 12:00:00,37.09,37.26,37.09,37.26,385210.0,33.2229,33.3752,33.2229,33.3752,385210.0
2018-03-23 12:30:00,37.25,37.26,37.17,37.19,270990.0,33.3663,33.3752,33.2946,33.3125,270990.0
2018-03-23 13:00:00,37.18,37.35,37.17,37.34,232425.0,33.3036,33.4558,33.2946,33.4469,232425.0
2018-03-23 13:30:00,37.35,37.4,37.27,37.36,313000.0,33.4558,33.5006,33.3842,33.4648,313000.0
2018-03-23 14:00:00,37.36,37.4,37.19,37.24,471660.0,33.4648,33.5006,33.3125,33.3573,471660.0
2018-03-23 14:30:00,37.23,37.25,36.93,36.95,1387095.0,33.3483,33.3663,33.0796,33.0975,1387095.0
2018-03-23 15:00:00,36.95,37.03,36.87,36.93,1138000.0,33.0975,33.1692,33.0259,33.0796,1138000.0
2018-03-23 15:30:00,36.91,36.92,36.67,36.69,1415775.0,33.0617,33.0707,32.8467,32.8646,1415775.0
2018-03-26 09:30:00,37.19,37.25,37.07,37.13,782615.0,33.3125,33.3663,33.205,33.2588,782615.0
2018-03-26 10:00:00,37.15,37.17,37.0,37.0,514020.0,33.2767,33.2946,33.1423,33.1423,514020.0
2018-03-26 10:30:00,37.0,37.04,36.94,36.98,375050.0,33.1423,33.1782,33.0886,33.1244,375050.0
2018-03-26 11:00:00,36.98,37.03,36.83,36.91,533075.0,33.1244,33.1692,32.99,33.0617,533075.0
2018-03-26 11:30:00,36.89,37.02,36.88,36.99,357785.0,33.0438,33.1602,33.0348,33.1334,357785.0
2018-03-26 12:00:00,36.99,37.11,36.94,37.04,292250.0,33.1334,33.2409,33.0886,33.1782,292250.0
2018-03-26 12:30:00,37.04,37.09,36.94,36.95,268795.0,33.1782,33.2229,33.0886,33.0975,268795.0
2018-03-26 13:00:00,36.94,37.07,36.94,37.04,364730.0,33.0886,33.205,33.0886,33.1782,364730.0
2018-03-26 13:30:00,37.04,37.11,36.98,37.11,222350.0,33.1782,33.2409,33.1244,33.2409,222350.0
2018-03-26 14:00:00,37.11,37.28,37.1,37.26,457040.0,33.2409,33.3931,33.2319,33.3752,457040.0
2018-03-26 14:30:00,37.27,37.33,37.23,37.27,542580.0,33.3842,33.4379,33.3483,33.3842,542580.0
2018-03-26 15:00:00,37.26,37.45,37.26,37.44,353415.0,33.3752,33.5454,33.3752,33.5364,353415.0
2018-03-26 15:30:00,37.45,37.52,37.41,37.51,1210155.0,33.5454,33.6081,33.5096,33.5992,1210155.0
2018-03-27 09:30:00,37.63,37.63,37.35,37.47,440340.0,33.7066,33.7066,33.4558,33.5633,440340.0
2018-03-27 10:00:00,37.48,37.54,37.36,37.44,406090.0,33.5723,33.626,33.4648,33.5364,406090.0
2018-03-27 10:30:00,37.43,37.46,37.33,37.38,747260.0,33.5275,33.5544,33.4379,33.4827,747260.0
2018-03-27 11:00:00,37.37,37.37,37.31,37.36,761230.0,33.4737,33.4737,33.42,33.4648,761230.0
2018-03-27 11:30:00,37.39,37.57,37.38,37.55,231050.0,33.4917,33.6529,33.4827,33.635,231050.0
2018-03-27 12:00:00,37.54,37.56,37.48,37.49,162640.0,33.626,33.6439,33.5723,33.5812,162640.0
2018-03-27 12:30:00,37.49,37.51,37.42,37.48,182060.0,33.5812,33.5992,33.5185,33.5723,182060.0
2018-03-27 13:00:00,37.5,37.61,37.46,37.47,198080.0,33.5902,33.6887,33.5544,33.5633,198080.0
2018-03-27 13:30:00,37.47,37.48,37.34,37.43,204915.0,33.5633,33.5723,33.4469,33.5275,204915.0
2018-03-27 14:00:00,37.41,37.45,37.33,37.34,298890.0,33.5096,33.5454,33.4379,33.4469,298890.0
2018-03-27 14:30:00,37.32,37.41,37.23,37.23,486480.0,33.429,33.5096,33.3483,33.3483,486480.0
2018-03-27 15:00:00,37.23,37.23,36.97,36.99,704515.0,33.3483,33.3483,33.1155,33.1334,704515.0
2018-03-27 15:30:00,36.97,37.0,36.78,36.93,1042630.0,33.1155,33.1423,32.9453,33.0796,1042630.0
2018-03-28 09:30:00,37.04,37.07,36.85,37.07,809515.0,33.1782,33.205,33.008,33.205,809515.0
2018-03-28 10:00:00,37.06,37.16,36.94,37.01,392795.0,33.1961,33.2856,33.0886,33.1513,392795.0
2018-03-28 10:30:00,37.03,37.08,36.78,36.89,628050.0,33.1692,33.214,32.9453,33.0438,628050.0
2018-03-28 11:00:00,36.9,37.01,36.83,36.88,294865.0,33.0528,33.1513,32.99,33.0348,294865.0
2018-03-28 11:30:00,36.86,37.02,36.81,36.95,370550.0,33.0169,33.1602,32.9721,33.0975,370550.0
2018-03-28 12:00:00,36.96,37.19,36.93,37.05,584700.0,33.1065,33.3125,33.0796,33.1871,584700.0
2018-03-28 12:30:00,37.06,37.14,36.95,36.95,294795.0,33.1961,33.2677,33.0975,33.0975,294795.0
2018-03-28 13:00:00,36.96,37.11,36.9,37.1,538740.0,33.1065,33.2409,33.0528,33.2319,538740.0
2018-03-28 13:30:00,37.1,37.19,37.04,37.1,395115.0,33.2319,33.3125,33.1782,33.2319,395115.0
2018-03-28 14:00:00,37.1,37.15,36.99,37.05,334170.0,33.2319,33.2767,33.1334,33.1871,334170.0
2018-03-28 14:30:00,37.05,37.2,37.02,37.02,464150.0,33.1871,33.3215,33.1602,33.1602,464150.0
2018-03-28 15:00:00,37.02,37.05,36.87,37.0,351280.0,33.1602,33.1871,33.0259,33.1423,351280.0
2018-03-28 15:30:00,37.0,37.09,36.96,37.0,1144190.0,33.1423,33.2229,33.1065,33.1423,1144190.0
2018-03-29 09:30:00,37.18,37.3,37.15,37.21,661520.0,33.3036,33.411,33.2767,33.3304,661520.0
2018-03-29 10:00:00,37.21,37.3,37.15,37.26,555505.0,33.3304,33.411,33.2767,33.3752,555505.0
2018-03-29 10:30:00,37.26,37.44,37.24,37.44,436345.0,33.3752,33.5364,33.3573,33.5364,436345.0
2018-03-29 11:00:00,37.44,37.49,37.34,37.38,464000.0,33.5364,33.5812,33.4469,33.4827,464000.0
2018-03-29 11:30:00,37.38,37.44,37.33,37.43,458535.0,33.4827,33.5364,33.4379,33.5275,458535.0
2018-03-29 12:00:00,37.44,37.44,37.34,37.41,449860.0,33.5364,33.5364,33.4469,33.5096,449860.0
2018-03-29 12:30:00,37.42,37.47,37.39,37.46,154960.0,33.5185,33.5633,33.4917,33.5544,154960.0
2018-03-29 13:00:00,37.46,37.48,37.4,37.48,122595.0,33.5544,33.5723,33.5006,33.5723,122595.0
2018-03-29 13:30:00,37.47,37.57,37.46,37.55,594565.0,33.5633,33.6529,33.5544,33.635,594565.0
2018-03-29 14:00:00,37.54,37.62,37.52,37.57,1151115.0,33.626,33.6977,33.6081,33.6529,1151115.0
2018-03-29 14:30:00,37.57,37.66,37.55,37.59,755135.0,33.6529,33.7335,33.635,33.6708,755135.0
2018-03-29 15:00:00,37.6,37.7,37.54,37.58,956185.0,33.6798,33.7693,33.626,33.6619,956185.0
2018-03-29 15:30:00,37.58,37.62,37.47,37.51,1878575.0,33.6619,33.6977,33.5633,33.5992,1878575.0
2018-04-02 09:30:00,37.41,37.5,37.29,37.31,889160.0,33.5096,33.5902,33.4021,33.42,889160.0
2018-04-02 10:00:00,37.3,37.3,37.1,37.1,371420.0,33.411,33.411,33.2319,33.2319,371420.0
2018-04-02 10:30:00,37.11,37.11,36.9,36.9,340120.0,33.2409,33.2409,33.0528,33.0528,340120.0
2018-04-02 11:00:00,36.9,36.91,36.76,36.87,443345.0,33.0528,33.0617,32.9273,33.0259,443345.0
2018-04-02 11:30:00,36.86,36.86,36.64,36.74,712920.0,33.0169,33.0169,32.8199,32.9094,712920.0
2018-04-02 12:00:00,36.73,36.75,36.55,36.68,546970.0,32.9005,32.9184,32.7392,32.8557,546970.0
2018-04-02 12:30:00,36.69,36.84,36.69,36.78,273615.0,32.8646,32.999,32.8646,32.9453,273615.0
2018-04-02 13:00:00,36.77,36.8,36.55,36.56,423245.0,32.9363,32.9632,32.7392,32.7482,423245.0
2018-04-02 13:30:00,36.56,36.64,36.43,36.43,377895.0,32.7482,32.8199,32.6318,32.6318,377895.0
2018-04-02 14:00:00,36.41,36.55,36.35,36.44,613235.0,32.6138,32.7392,32.5601,32.6407,613235.0
2018-04-02 14:30:00,36.43,36.56,36.34,36.52,496115.0,32.6318,32.7482,32.5511,32.7124,496115.0
2018-04-02 15:00:00,36.53,36.61,36.46,36.47,1183305.0,32.7213,32.793,32.6586,32.6676,1183305.0
2018-04-02 15:30:00,36.49,36.74,36.44,36.64,1779325.0,32.6855,32.9094,32.6407,32.8199,1779325.0
2018-04-03 09:30:00,36.86,36.97,36.77,36.84,715680.0,33.0169,33.1155,32.9363,32.999,715680.0
2018-04-03 10:00:00,36.86,36.86,36.67,36.74,542315.0,33.0169,33.0169,32.8467,32.9094,542315.0
2018-04-03 10:30:00,36.73,36.93,36.72,36.91,1287520.0,32.9005,33.0796,32.8915,33.0617,1287520.0
2018-04-03 11:00:00,36.92,37.03,36.92,36.97,270540.0,33.0707,33.1692,33.0707,33.1155,270540.0
2018-04-03 11:30:00,36.97,37.0,36.85,36.89,446305.0,33.1155,33.1423,33.008,33.0438,446305.0
2018-04-03 12:00:00,36.9,37.01,36.89,36.89,275720.0,33.0528,33.1513,33.0438,33.0438,275720.0
2018-04-03 12:30:00,36.89,36.96,36.83,36.85,382425.0,33.0438,33.1065,32.99,33.008,382425.0
2018-04-03 13:00:00,36.85,36.96,36.81,36.91,327885.0,33.008,33.1065,32.9721,33.0617,327885.0
2018-04-03 13:30:00,36.92,36.94,36.79,36.92,257350.0,33.0707,33.0886,32.9542,33.0707,257350.0
2018-04-03 14:00:00,36.93,36.93,36.85,36.91,326695.0,33.0796,33.0796,33.008,33.0617,326695.0
2018-04-03 14:30:00,36.9,37.07,36.82,37.05,724415.0,33.0528,33.205,32.9811,33.1871,724415.0
2018-04-03 15:00:00,37.03,37.27,37.01,37.24,959365.0,33.1692,33.3842,33.1513,33.3573,959365.0
2018-04-03 15:30:00,37.26,37.26,37.07,37.14,1558470.0,33.3752,33.3752,33.205,33.2677,1558470.0
2018-04-04 09:30:00,36.67,36.87,36.58,36.86,788935.0,32.8467,33.0259,32.7661,33.0169,788935.0
2018-04-04 10:00:00,36.86,37.01,36.78,36.93,644275.0,33.0169,33.1513,32.9453,33.0796,644275.0
2018-04-04 10:30:00,36.94,37.09,36.89,37.05,470615.0,33.0886,33.2229,33.0438,33.1871,470615.0
2018-04-04 11:00:00,37.04,37.14,36.96,37.1,213660.0,33.1782,33.2677,33.1065,33.2319,213660.0
2018-04-04 11:30:00,37.08,37.16,37.02,37.06,326835.0,33.214,33.2856,33.1602,33.1961,326835.0
2018-04-04 12:00:00,37.07,37.16,37.03,37.13,177960.0,33.205,33.2856,33.1692,33.2588,177960.0
2018-04-04 12:30:00,37.15,37.23,37.12,37.16,223545.0,33.2767,33.3483,33.2498,33.2856,223545.0
2018-04-04 13:00:00,37.16,37.16,37.0,37.05,226550.0,33.2856,33.2856,33.1423,33.1871,226550.0
2018-04-04 13:30:00,37.03,37.1,37.02,37.06,159840.0,33.1692,33.2319,33.1602,33.1961,159840.0
2018-04-04 14:00:00,37.06,37.29,37.06,37.29,191765.0,33.1961,33.4021,33.1961,33.4021,191765.0
2018-04-04 14:30:00,37.29,37.38,37.21,37.37,503330.0,33.4021,33.4827,33.3304,33.4737,503330.0
2018-04-04 15:00:00,37.37,37.46,37.31,37.43,350730.0,33.4737,33.5544,33.42,33.5275,350730.0
2018-04-04 15:30:00,37.44,37.53,37.42,37.46,1378270.0,33.5364,33.6171,33.5185,33.5544,1378270.0
2018-04-05 09:30:00,37.67,37.7,37.5,37.65,871955.0,33.7425,33.7693,33.5902,33.7246,871955.0
2018-04-05 10:00:00,37.67,37.69,37.6,37.63,226465.0,33.7425,33.7604,33.6798,33.7066,226465.0
2018-04-05 10:30:00,37.62,37.68,37.59,37.62,306965.0,33.6977,33.7514,33.6708,33.6977,306965.0
2018-04-05 11:00:00,37.61,37.82,37.61,37.81,200740.0,33.6887,33.8768,33.6887,33.8679,200740.0
2018-04-05 11:30:00,37.79,37.84,37.79,37.83,128715.0,33.85,33.8947,33.85,33.8858,128715.0
2018-04-05 12:00:00,37.83,37.83,37.73,37.77,179980.0,33.8858,33.8858,33.7962,33.832,179980.0
2018-04-05 12:30:00,37.78,37.79,37.71,37.78,145270.0,33.841,33.85,33.7783,33.841,145270.0
2018-04-05 13:00:00,37.78,37.81,37.65,37.66,141860.0,33.841,33.8679,33.7246,33.7335,141860.0
2018-04-05 13:30:00,37.66,37.72,37.62,37.67,133230.0,33.7335,33.7873,33.6977,33.7425,133230.0
2018-04-05 14:00:00,37.68,37.71,37.63,37.69,164575.0,33.7514,33.7783,33.7066,33.7604,164575.0
2018-04-05 14:30:00,37.68,37.81,37.68,37.81,165595.0,33.7514,33.8679,33.7514,33.8679,165595.0
2018-04-05 15:00:00,37.8,37.85,37.76,37.8,170525.0,33.8589,33.9037,33.8231,33.8589,170525.0
2018-04-05 15:30:00,37.8,37.83,37.68,37.75,447745.0,33.8589,33.8858,33.7514,33.8141,447745.0
2018-04-06 09:30:00,37.51,37.71,37.45,37.59,407140.0,33.5992,33.7783,33.5454,33.6708,407140.0
2018-04-06 10:00:00,37.64,37.64,37.56,37.56,580610.0,33.7156,33.7156,33.6439,33.6439,580610.0
2018-04-06 10:30:00,37.57,37.61,37.4,37.43,1052955.0,33.6529,33.6887,33.5006,33.5275,1052955.0
2018-04-06 11:00:00,37.4,37.4,37.27,37.3,378845.0,33.5006,33.5006,33.3842,33.411,378845.0
2018-04-06 11:30:00,37.32,37.44,37.31,37.44,206305.0,33.429,33.5364,33.42,33.5364,206305.0
2018-04-06 12:00:00,37.43,37.44,37.25,37.26,136805.0,33.5275,33.5364,33.3663,33.3752,136805.0
2018-04-06 12:30:00,37.25,37.43,37.25,37.42,356735.0,33.3663,33.5275,33.3663,33.5185,356735.0
2018-04-06 13:00:00,37.39,37.41,37.29,37.35,369455.0,33.4917,33.5096,33.4021,33.4558,369455.0
2018-04-06 13:30:00,37.35,37.39,37.05,37.07,741085.0,33.4558,33.4917,33.1871,33.205,741085.0
2018-04-06 14:00:00,37.05,37.08,36.95,36.97,769945.0,33.1871,33.214,33.0975,33.1155,769945.0
2018-04-06 14:30:00,36.95,37.0,36.75,36.79,750735.0,33.0975,33.1423,32.9184,32.9542,750735.0
2018-04-06 15:00:00,36.79,36.94,36.72,36.85,851215.0,32.9542,33.0886,32.8915,33.008,851215.0
2018-04-06 15:30:00,36.85,37.12,36.84,37.0,1884770.0,33.008,33.2498,32.999,33.1423,1884770.0
2018-04-09 09:30:00,37.22,37.27,37.09,37.22,453535.0,33.3394,33.3842,33.2229,33.3394,453535.0
2018-04-09 10:00:00,37.22,37.25,37.11,37.17,144400.0,33.3394,33.3663,33.2409,33.2946,144400.0
2018-04-09 10:30:00,37.18,37.31,37.18,37.26,307940.0,33.3036,33.42,33.3036,33.3752,307940.0
2018-04-09 11:00:00,37.29,37.39,37.25,37.36,90480.0,33.4021,33.4917,33.3663,33.4648,90480.0
2018-04-09 11:30:00,37.35,37.44,37.32,37.38,186415.0,33.4558,33.5364,33.429,33.4827,186415.0
2018-04-09 12:00:00,37.38,37.44,37.36,37.37,114270.0,33.4827,33.5364,33.4648,33.4737,114270.0
2018-04-09 12:30:00,37.37,37.4,37.34,37.36,203835.0,33.4737,33.5006,33.4469,33.4648,203835.0
2018-04-09 13:00:00,37.37,37.46,37.37,37.45,223680.0,33.4737,33.5544,33.4737,33.5454,223680.0
2018-04-09 13:30:00,37.46,37.53,37.43,37.49,184055.0,33.5544,33.6171,33.5275,33.5812,184055.0
2018-04-09 14:00:00,37.49,37.5,37.35,37.37,288290.0,33.5812,33.5902,33.4558,33.4737,288290.0
2018-04-09 14:30:00,37.36,37.39,37.29,37.39,206105.0,33.4648,33.4917,33.4021,33.4917,206105.0
2018-04-09 15:00:00,37.39,37.39,37.18,37.26,582235.0,33.4917,33.4917,33.3036,33.3752,582235.0
2018-04-09 15:30:00,37.26,37.26,37.0,37.02,922195.0,33.3752,33.3752,33.1423,33.1602,922195.0
2018-04-10 09:30:00,37.46,37.52,37.34,37.36,493210.0,33.5544,33.6081,33.4469,33.4648,493210.0
2018-04-10 10:00:00,37.39,37.54,37.35,37.51,400010.0,33.4917,33.626,33.4558,33.5992,400010.0
2018-04-10 10:30:00,37.51,37.69,37.51,37.66,375230.0,33.5992,33.7604,33.5992,33.7335,375230.0
2018-04-10 11:00:00,37.65,37.72,37.62,37.67,217010.0,33.7246,33.7873,33.6977,33.7425,217010.0
2018-04-10 11:30:00,37.66,37.75,37.55,37.68,268125.0,33.7335,33.8141,33.635,33.7514,268125.0
2018-04-10 12:00:00,37.69,37.7,37.44,37.52,518220.0,33.7604,33.7693,33.5364,33.6081,518220.0
2018-04-10 12:30:00,37.5,37.63,37.5,37.61,140070.0,33.5902,33.7066,33.5902,33.6887,140070.0
2018-04-10 13:00:00,37.6,37.7,37.57,37.69,186190.0,33.6798,33.7693,33.6529,33.7604,186190.0
2018-04-10 13:30:00,37.68,37.74,37.58,37.7,205730.0,33.7514,33.8052,33.6619,33.7693,205730.0
2018-04-10 14:00:00,37.71,37.75,37.67,37.68,160475.0,33.7783,33.8141,33.7425,33.7514,160475.0
2018-04-10 14:30:00,37.69,37.74,37.6,37.72,453935.0,33.7604,33.8052,33.6798,33.7873,453935.0
2018-04-10 15:00:00,37.73,37.76,37.64,37.7,654095.0,33.7962,33.8231,33.7156,33.7693,654095.0
2018-04-10 15:30:00,37.68,37.69,37.6,37.62,589070.0,33.7514,33.7604,33.6798,33.6977,589070.0
2018-04-11 09:30:00,37.46,37.61,37.39,37.61,237650.0,33.5544,33.6887,33.4917,33.6887,237650.0
2018-04-11 10:00:00,37.6,37.62,37.49,37.61,203550.0,33.6798,33.6977,33.5812,33.6887,203550.0
2018-04-11 10:30:00,37.61,37.63,37.47,37.47,209280.0,33.6887,33.7066,33.5633,33.5633,209280.0
2018-04-11 11:00:00,37.47,37.6,37.43,37.6,172960.0,33.5633,33.6798,33.5275,33.6798,172960.0
2018-04-11 11:30:00,37.6,37.72,37.59,37.68,155145.0,33.6798,33.7873,33.6708,33.7514,155145.0
2018-04-11 12:00:00,37.69,37.74,37.65,37.68,124475.0,33.7604,33.8052,33.7246,33.7514,124475.0
2018-04-11 12:30:00,37.68,37.7,37.61,37.64,253670.0,33.7514,33.7693,33.6887,33.7156,253670.0
2018-04-11 13:00:00,37.64,37.68,37.61,37.65,168705.0,33.7156,33.7514,33.6887,33.7246,168705.0
2018-04-11 13:30:00,37.65,37.67,37.6,37.66,195065.0,33.7246,33.7425,33.6798,33.7335,195065.0
2018-04-11 14:00:00,37.66,37.67,37.54,37.63,218820.0,33.7335,33.7425,33.626,33.7066,218820.0
2018-04-11 14:30:00,37.61,37.67,37.57,37.63,184590.0,33.6887,33.7425,33.6529,33.7066,184590.0
2018-04-11 15:00:00,37.63,37.65,37.49,37.55,696090.0,33.7066,33.7246,33.5812,33.635,696090.0
2018-04-11 15:30:00,37.55,37.62,37.53,37.57,876330.0,33.635,33.6977,33.6171,33.6529,876330.0
2018-04-12 09:30:00,37.71,37.79,37.62,37.77,476005.0,33.7783,33.85,33.6977,33.832,476005.0
2018-04-12 10:00:00,37.77,37.82,37.72,37.8,265925.0,33.832,33.8768,33.7873,33.8589,265925.0
2018-04-12 10:30:00,37.81,37.81,37.68,37.71,149055.0,33.8679,33.8679,33.7514,33.7783,149055.0
2018-04-12 11:00:00,37.7,37.81,37.7,37.79,148360.0,33.7693,33.8679,33.7693,33.85,148360.0
2018-04-12 11:30:00,37.79,37.83,37.69,37.71,117785.0,33.85,33.8858,33.7604,33.7783,117785.0
2018-04-12 12:00:00,37.73,37.78,37.72,37.75,74320.0,33.7962,33.841,33.7873,33.8141,74320.0
2018-04-12 12:30:00,37.76,37.83,37.75,37.82,197960.0,33.8231,33.8858,33.8141,33.8768,197960.0
2018-04-12 13:00:00,37.82,37.84,37.66,37.68,628985.0,33.8768,33.8947,33.7335,33.7514,628985.0
2018-04-12 13:30:00,37.66,37.78,37.66,37.71,459055.0,33.7335,33.841,33.7335,33.7783,459055.0
2018-04-12 14:00:00,37.71,37.82,37.7,37.8,317340.0,33.7783,33.8768,33.7693,33.8589,317340.0
2018-04-12 14:30:00,37.8,37.81,37.74,37.79,271635.0,33.8589,33.8679,33.8052,33.85,271635.0
2018-04-12 15:00:00,37.8,37.88,37.76,37.86,260435.0,33.8589,33.9306,33.8231,33.9127,260435.0
2018-04-12 15:30:00,37.85,37.86,37.72,37.73,644490.0,33.9037,33.9127,33.7873,33.7962,644490.0
2018-04-13 09:30:00,37.91,37.91,37.74,37.74,459175.0,33.9574,33.9574,33.8052,33.8052,459175.0
2018-04-13 10:00:00,37.73,37.75,37.58,37.62,434740.0,33.7962,33.8141,33.6619,33.6977,434740.0
2018-04-13 10:30:00,37.61,37.69,37.56,37.56,350735.0,33.6887,33.7604,33.6439,33.6439,350735.0
2018-04-13 11:00:00,37.55,37.68,37.52,37.68,212250.0,33.635,33.7514,33.6081,33.7514,212250.0
2018-04-13 11:30:00,37.68,37.71,37.62,37.7,289210.0,33.7514,33.7783,33.6977,33.7693,289210.0
2018-04-13 12:00:00,37.69,37.74,37.66,37.74,146795.0,33.7604,33.8052,33.7335,33.8052,146795.0
2018-04-13 12:30:00,37.75,37.75,37.65,37.7,141725.0,33.8141,33.8141,33.7246,33.7693,141725.0
2018-04-13 13:00:00,37.71,37.8,37.69,37.79,526105.0,33.7783,33.8589,33.7604,33.85,526105.0
2018-04-13 13:30:00,37.79,37.8,37.74,37.75,176855.0,33.85,33.8589,33.8052,33.8141,176855.0
2018-04-13 14:00:00,37.76,37.77,37.68,37.7,238970.0,33.8231,33.832,33.7514,33.7693,238970.0
2018-04-13 14:30:00,37.7,37.74,37.64,37.66,444915.0,33.7693,33.8052,33.7156,33.7335,444915.0
2018-04-13 15:00:00,37.65,37.65,37.48,37.53,532370.0,33.7246,33.7246,33.5723,33.6171,532370.0
2018-04-13 15:30:00,37.51,37.65,37.5,37.61,863490.0,33.5992,33.7246,33.5902,33.6887,863490.0
2018-04-16 09:30:00,37.83,37.83,37.7,37.74,432355.0,33.8858,33.8858,33.7693,33.8052,432355.0
2018-04-16 10:00:00,37.81,37.93,37.81,37.93,373385.0,33.8679,33.9754,33.8679,33.9754,373385.0
2018-04-16 10:30:00,37.92,37.93,37.83,37.87,150295.0,33.9664,33.9754,33.8858,33.9216,150295.0
2018-04-16 11:00:00,37.88,38.01,37.88,37.98,224445.0,33.9306,34.047,33.9306,34.0201,224445.0
2018-04-16 11:30:00,37.95,37.98,37.9,37.95,149975.0,33.9933,34.0201,33.9485,33.9933,149975.0
2018-04-16 12:00:00,37.97,38.01,37.94,37.97,121365.0,34.0112,34.047,33.9843,34.0112,121365.0
2018-04-16 12:30:00,37.98,38.03,37.93,38.0,203060.0,34.0201,34.0649,33.9754,34.0381,203060.0
2018-04-16 13:00:00,38.01,38.07,38.01,38.03,157175.0,34.047,34.1008,34.047,34.0649,157175.0
2018-04-16 13:30:00,38.04,38.09,38.03,38.07,176745.0,34.0739,34.1187,34.0649,34.1008,176745.0
2018-04-16 14:00:00,38.07,38.09,37.98,38.03,354415.0,34.1008,34.1187,34.0201,34.0649,354415.0
2018-04-16 14:30:00,38.02,38.09,38.02,38.04,469715.0,34.056,34.1187,34.056,34.0739,469715.0
2018-04-16 15:00:00,38.04,38.08,38.0,38.04,632740.0,34.0739,34.1097,34.0381,34.0739,632740.0
2018-04-16 15:30:00,38.03,38.07,37.99,37.99,582350.0,34.0649,34.1008,34.0291,34.0291,582350.0
2018-04-17 09:30:00,38.23,38.23,38.1,38.21,531285.0,34.2441,34.2441,34.1276,34.2262,531285.0
2018-04-17 10:00:00,38.22,38.27,38.22,38.25,335375.0,34.2351,34.2799,34.2351,34.262,335375.0
2018-04-17 10:30:00,38.26,38.37,38.26,38.33,457560.0,34.271,34.3695,34.271,34.3337,457560.0
2018-04-17 11:00:00,38.33,38.39,38.33,38.37,235370.0,34.3337,34.3874,34.3337,34.3695,235370.0
2018-04-17 11:30:00,38.36,38.36,38.32,38.33,84465.0,34.3605,34.3605,34.3247,34.3337,84465.0
2018-04-17 12:00:00,38.33,38.37,38.31,38.32,122250.0,34.3337,34.3695,34.3157,34.3247,122250.0
2018-04-17 12:30:00,38.31,38.31,38.25,38.26,214755.0,34.3157,34.3157,34.262,34.271,214755.0
2018-04-17 13:00:00,38.25,38.28,38.19,38.23,143810.0,34.262,34.2889,34.2083,34.2441,143810.0
2018-04-17 13:30:00,38.23,38.28,38.21,38.27,145400.0,34.2441,34.2889,34.2262,34.2799,145400.0
2018-04-17 14:00:00,38.27,38.29,38.19,38.21,560065.0,34.2799,34.2978,34.2083,34.2262,560065.0
2018-04-17 14:30:00,38.21,38.29,38.2,38.25,548890.0,34.2262,34.2978,34.2172,34.262,548890.0
2018-04-17 15:00:00,38.25,38.39,38.24,38.36,874565.0,34.262,34.3874,34.253,34.3605,874565.0
2018-04-17 15:30:00,38.36,38.39,38.29,38.3,539990.0,34.3605,34.3874,34.2978,34.3068,539990.0
2018-04-18 09:30:00,38.4,38.45,38.34,38.42,499415.0,34.3964,34.4411,34.3426,34.4143,499415.0
2018-04-18 10:00:00,38.41,38.51,38.38,38.51,183985.0,34.4053,34.4949,34.3784,34.4949,183985.0
2018-04-18 10:30:00,38.51,38.55,38.48,38.54,204430.0,34.4949,34.5307,34.468,34.5218,204430.0
2018-04-18 11:00:00,38.54,38.6,38.54,38.59,338240.0,34.5218,34.5755,34.5218,34.5665,338240.0
2018-04-18 11:30:00,38.58,38.59,38.5,38.51,165625.0,34.5576,34.5665,34.4859,34.4949,165625.0
2018-04-18 12:00:00,38.53,38.57,38.53,38.54,193930.0,34.5128,34.5486,34.5128,34.5218,193930.0
2018-04-18 12:30:00,38.54,38.56,38.48,38.55,197920.0,34.5218,34.5397,34.468,34.5307,197920.0
2018-04-18 13:00:00,38.55,38.59,38.52,38.53,1006795.0,34.5307,34.5665,34.5038,34.5128,1006795.0
2018-04-18 13:30:00,38.53,38.54,38.47,38.48,290295.0,34.5128,34.5218,34.4591,34.468,290295.0
2018-04-18 14:00:00,38.47,38.55,38.45,38.55,177705.0,34.4591,34.5307,34.4411,34.5307,177705.0
2018-04-18 14:30:00,38.55,38.55,38.49,38.49,288840.0,34.5307,34.5307,34.477,34.477,288840.0
2018-04-18 15:00:00,38.49,38.52,38.47,38.48,208885.0,34.477,34.5038,34.4591,34.468,208885.0
2018-04-18 15:30:00,38.48,38.49,38.39,38.4,608525.0,34.468,34.477,34.3874,34.3964,608525.0
2018-04-19 09:30:00,38.33,38.4,38.23,38.26,363875.0,34.3337,34.3964,34.2441,34.271,363875.0
2018-04-19 10:00:00,38.25,38.34,38.18,38.32,280410.0,34.262,34.3426,34.1993,34.3247,280410.0
2018-04-19 10:30:00,38.33,38.39,38.2,38.24,258235.0,34.3337,34.3874,34.2172,34.253,258235.0
2018-04-19 11:00:00,38.23,38.26,38.16,38.26,150885.0,34.2441,34.271,34.1814,34.271,150885.0
2018-04-19 11:30:00,38.26,38.26,38.18,38.19,148800.0,34.271,34.271,34.1993,34.2083,148800.0
2018-04-19 12:00:00,38.18,38.19,38.13,38.13,223265.0,34.1993,34.2083,34.1545,34.1545,223265.0
2018-04-19 12:30:00,38.14,38.2,38.13,38.14,130410.0,34.1635,34.2172,34.1545,34.1635,130410.0
2018-04-19 13:00:00,38.13,38.13,38.04,38.06,411330.0,34.1545,34.1545,34.0739,34.0918,411330.0
2018-04-19 13:30:00,38.07,38.15,38.05,38.12,152715.0,34.1008,34.1724,34.0828,34.1456,152715.0
2018-04-19 14:00:00,38.14,38.15,38.09,38.14,137470.0,34.1635,34.1724,34.1187,34.1635,137470.0
2018-04-19 14:30:00,38.13,38.21,38.12,38.19,277360.0,34.1545,34.2262,34.1456,34.2083,277360.0
2018-04-19 15:00:00,38.19,38.23,38.15,38.16,216620.0,34.2083,34.2441,34.1724,34.1814,216620.0
2018-04-19 15:30:00,38.16,38.29,38.14,38.21,316385.0,34.1814,34.2978,34.1635,34.2262,316385.0
2018-04-20 09:30:00,38.17,38.23,38.13,38.14,329370.0,34.1903,34.2441,34.1545,34.1635,329370.0
2018-04-20 10:00:00,38.15,38.16,38.03,38.16,330485.0,34.1724,34.1814,34.0649,34.1814,330485.0
2018-04-20 10:30:00,38.16,38.2,37.99,38.03,302550.0,34.1814,34.2172,34.0291,34.0649,302550.0
2018-04-20 11:00:00,38.02,38.03,37.87,37.93,324130.0,34.056,34.0649,33.9216,33.9754,324130.0
2018-04-20 11:30:00,37.94,38.1,37.94,38.05,235765.0,33.9843,34.1276,33.9843,34.0828,235765.0
2018-04-20 12:00:00,38.04,38.05,37.97,38.0,372835.0,34.0739,34.0828,34.0112,34.0381,372835.0
2018-04-20 12:30:00,37.99,38.01,37.92,37.95,302375.0,34.0291,34.047,33.9664,33.9933,302375.0
2018-04-20 13:00:00,37.94,38.03,37.93,38.03,202830.0,33.9843,34.0649,33.9754,34.0649,202830.0
2018-04-20 13:30:00,38.03,38.09,38.01,38.05,139990.0,34.0649,34.1187,34.047,34.0828,139990.0
2018-04-20 14:00:00,38.05,38.06,38.02,38.05,203880.0,34.0828,34.0918,34.056,34.0828,203880.0
2018-04-20 14:30:00,38.05,38.06,37.97,37.99,180075.0,34.0828,34.0918,34.0112,34.0291,180075.0
2018-04-20 15:00:00,37.96,37.97,37.88,37.92,216120.0,34.0022,34.0112,33.9306,33.9664,216120.0
2018-04-20 15:30:00,37.92,37.98,37.89,37.97,389005.0,33.9664,34.0201,33.9395,34.0112,389005.0
2018-04-23 09:30:00,38.03,38.07,37.94,38.07,246850.0,34.0649,34.1008,33.9843,34.1008,246850.0
2018-04-23 10:00:00,38.08,38.11,38.01,38.07,211085.0,34.1097,34.1366,34.047,34.1008,211085.0
2018-04-23 10:30:00,38.07,38.09,38.0,38.07,269085.0,34.1008,34.1187,34.0381,34.1008,269085.0
2018-04-23 11:00:00,38.06,38.19,38.06,38.16,260685.0,34.0918,34.2083,34.0918,34.1814,260685.0
2018-04-23 11:30:00,38.17,38.17,38.09,38.12,263740.0,34.1903,34.1903,34.1187,34.1456,263740.0
2018-04-23 12:00:00,38.12,38.12,37.98,37.99,79430.0,34.1456,34.1456,34.0201,34.0291,79430.0
2018-04-23 12:30:00,37.98,38.01,37.95,37.99,81695.0,34.0201,34.047,33.9933,34.0291,81695.0
2018-04-23 13:00:00,37.99,38.0,37.97,37.98,82330.0,34.0291,34.0381,34.0112,34.0201,82330.0
2018-04-23 13:30:00,37.98,38.02,37.96,38.01,104945.0,34.0201,34.056,34.0022,34.047,104945.0
2018-04-23 14:00:00,38.01,38.01,37.87,37.89,293055.0,34.047,34.047,33.9216,33.9395,293055.0
2018-04-23 14:30:00,37.87,37.91,37.8,37.84,242040.0,33.9216,33.9574,33.8589,33.8947,242040.0
2018-04-23 15:00:00,37.84,37.94,37.84,37.93,266560.0,33.8947,33.9843,33.8947,33.9754,266560.0
2018-04-23 15:30:00,37.93,37.97,37.9,37.96,287735.0,33.9754,34.0112,33.9485,34.0022,287735.0
2018-04-24 09:30:00,38.11,38.24,38.1,38.16,576050.0,34.1366,34.253,34.1276,34.1814,576050.0
2018-04-24 10:00:00,38.17,38.27,38.1,38.15,316520.0,34.1903,34.2799,34.1276,34.1724,316520.0
2018-04-24 10:30:00,38.15,38.23,38.09,38.17,273935.0,34.1724,34.2441,34.1187,34.1903,273935.0
2018-04-24 11:00:00,38.16,38.2,38.06,38.2,629240.0,34.1814,34.2172,34.0918,34.2172,629240.0
2018-04-24 11:30:00,38.22,38.22,38.1,38.1,304515.0,34.2351,34.2351,34.1276,34.1276,304515.0
2018-04-24 12:00:00,38.08,38.11,37.88,37.89,211035.0,34.1097,34.1366,33.9306,33.9395,211035.0
2018-04-24 12:30:00,37.91,37.91,37.73,37.73,347310.0,33.9574,33.9574,33.7962,33.7962,347310.0
2018-04-24 13:00:00,37.72,37.77,37.66,37.68,484215.0,33.7873,33.832,33.7335,33.7514,484215.0
2018-04-24 13:30:00,37.69,37.69,37.45,37.49,346230.0,33.7604,33.7604,33.5454,33.5812,346230.0
2018-04-24 14:00:00,37.48,37.62,37.4,37.48,351800.0,33.5723,33.6977,33.5006,33.5723,351800.0
2018-04-24 14:30:00,37.48,37.58,37.43,37.54,424845.0,33.5723,33.6619,33.5275,33.626,424845.0
2018-04-24 15:00:00,37.57,37.72,37.56,37.66,390670.0,33.6529,33.7873,33.6439,33.7335,390670.0
2018-04-24 15:30:00,37.65,37.7,37.55,37.69,669730.0,33.7246,33.7693,33.635,33.7604,669730.0
2018-04-25 09:30:00,37.65,37.67,37.38,37.44,972140.0,33.7246,33.7425,33.4827,33.5364,972140.0
2018-04-25 10:00:00,37.44,37.63,37.43,37.61,1434755.0,33.5364,33.7066,33.5275,33.6887,1434755.0
2018-04-25 10:30:00,37.61,37.72,37.6,37.64,298490.0,33.6887,33.7873,33.6798,33.7156,298490.0
2018-04-25 11:00:00,37.63,37.69,37.61,37.68,140695.0,33.7066,33.7604,33.6887,33.7514,140695.0
2018-04-25 11:30:00,37.67,37.68,37.54,37.55,183455.0,33.7425,33.7514,33.626,33.635,183455.0
2018-04-25 12:00:00,37.55,37.65,37.54,37.63,170065.0,33.635,33.7246,33.626,33.7066,170065.0
2018-04-25 12:30:00,37.62,37.69,37.62,37.65,140430.0,33.6977,33.7604,33.6977,33.7246,140430.0
2018-04-25 13:00:00,37.65,37.7,37.63,37.67,175295.0,33.7246,33.7693,33.7066,33.7425,175295.0
2018-04-25 13:30:00,37.69,37.77,37.67,37.73,266255.0,33.7604,33.832,33.7425,33.7962,266255.0
2018-04-25 14:00:00,37.74,37.74,37.65,37.7,191965.0,33.8052,33.8052,33.7246,33.7693,191965.0
2018-04-25 14:30:00,37.68,37.85,37.67,37.85,328770.0,33.7514,33.9037,33.7425,33.9037,328770.0
2018-04-25 15:00:00,37.85,37.87,37.78,37.81,748980.0,33.9037,33.9216,33.841,33.8679,748980.0
2018-04-25 15:30:00,37.8,37.82,37.65,37.7,530760.0,33.8589,33.8768,33.7246,33.7693,530760.0
2018-04-26 09:30:00,37.79,37.8,37.64,37.73,404765.0,33.85,33.8589,33.7156,33.7962,404765.0
2018-04-26 10:00:00,37.73,37.81,37.69,37.77,230130.0,33.7962,33.8679,33.7604,33.832,230130.0
2018-04-26 10:30:00,37.78,37.86,37.78,37.85,224895.0,33.841,33.9127,33.841,33.9037,224895.0
2018-04-26 11:00:00,37.85,37.86,37.74,37.75,145180.0,33.9037,33.9127,33.8052,33.8141,145180.0
2018-04-26 11:30:00,37.74,37.74,37.67,37.73,196675.0,33.8052,33.8052,33.7425,33.7962,196675.0
2018-04-26 12:00:00,37.73,37.83,37.73,37.8,138500.0,33.7962,33.8858,33.7962,33.8589,138500.0
2018-04-26 12:30:00,37.79,37.8,37.76,37.79,71130.0,33.85,33.8589,33.8231,33.85,71130.0
2018-04-26 13:00:00,37.8,37.85,37.8,37.83,132525.0,33.8589,33.9037,33.8589,33.8858,132525.0
2018-04-26 13:30:00,37.82,37.92,37.81,37.9,190695.0,33.8768,33.9664,33.8679,33.9485,190695.0
2018-04-26 14:00:00,37.91,37.93,37.89,37.92,254980.0,33.9574,33.9754,33.9395,33.9664,254980.0
2018-04-26 14:30:00,37.92,37.97,37.89,37.95,158295.0,33.9664,34.0112,33.9395,33.9933,158295.0
2018-04-26 15:00:00,37.95,37.98,37.88,37.88,158025.0,33.9933,34.0201,33.9306,33.9306,158025.0
2018-04-26 15:30:00,37.89,37.9,37.82,37.86,293300.0,33.9395,33.9485,33.8768,33.9127,293300.0
2018-04-27 09:30:00,37.82,37.91,37.79,37.85,643070.0,33.8768,33.9574,33.85,33.9037,643070.0
2018-04-27 10:00:00,37.84,37.9,37.79,37.79,352170.0,33.8947,33.9485,33.85,33.85,352170.0
2018-04-27 10:30:00,37.78,37.79,37.6,37.66,282005.0,33.841,33.85,33.6798,33.7335,282005.0
2018-04-27 11:00:00,37.67,37.76,37.67,37.75,151595.0,33.7425,33.8231,33.7425,33.8141,151595.0
2018-04-27 11:30:00,37.75,37.75,37.69,37.71,111575.0,33.8141,33.8141,33.7604,33.7783,111575.0
2018-04-27 12:00:00,37.71,37.75,37.7,37.74,120390.0,33.7783,33.8141,33.7693,33.8052,120390.0
2018-04-27 12:30:00,37.73,37.85,37.7,37.84,115625.0,33.7962,33.9037,33.7693,33.8947,115625.0
2018-04-27 13:00:00,37.85,37.87,37.83,37.84,135365.0,33.9037,33.9216,33.8858,33.8947,135365.0
2018-04-27 13:30:00,37.84,37.86,37.8,37.81,656385.0,33.8947,33.9127,33.8589,33.8679,656385.0
2018-04-27 14:00:00,37.82,37.83,37.79,37.81,169525.0,33.8768,33.8858,33.85,33.8679,169525.0
2018-04-27 14:30:00,37.81,37.84,37.79,37.82,94145.0,33.8679,33.8947,33.85,33.8768,94145.0
2018-04-27 15:00:00,37.83,37.87,37.78,37.8,161125.0,33.8858,33.9216,33.841,33.8589,161125.0
2018-04-27 15:30:00,37.79,37.82,37.79,37.79,385285.0,33.85,33.8768,33.85,33.85,385285.0
2018-04-30 09:30:00,37.92,38.01,37.88,37.88,494760.0,33.9664,34.047,33.9306,33.9306,494760.0
2018-04-30 10:00:00,37.87,37.92,37.79,37.83,241685.0,33.9216,33.9664,33.85,33.8858,241685.0
2018-04-30 10:30:00,37.83,37.86,37.76,37.8,94460.0,33.8858,33.9127,33.8231,33.8589,94460.0
2018-04-30 11:00:00,37.8,37.83,37.78,37.81,181440.0,33.8589,33.8858,33.841,33.8679,181440.0
2018-04-30 11:30:00,37.8,37.81,37.68,37.71,252970.0,33.8589,33.8679,33.7514,33.7783,252970.0
2018-04-30 12:00:00,37.7,37.72,37.64,37.7,117875.0,33.7693,33.7873,33.7156,33.7693,117875.0
2018-04-30 12:30:00,37.7,37.7,37.63,37.67,496725.0,33.7693,33.7693,33.7066,33.7425,496725.0
2018-04-30 13:00:00,37.67,37.69,37.62,37.68,204000.0,33.7425,33.7604,33.6977,33.7514,204000.0
2018-04-30 13:30:00,37.67,37.71,37.66,37.69,220135.0,33.7425,33.7783,33.7335,33.7604,220135.0
2018-04-30 14:00:00,37.69,37.69,37.55,37.58,328345.0,33.7604,33.7604,33.635,33.6619,328345.0
2018-04-30 14:30:00,37.57,37.59,37.51,37.52,259705.0,33.6529,33.6708,33.5992,33.6081,259705.0
2018-04-30 15:00:00,37.52,37.55,37.45,37.48,377715.0,33.6081,33.635,33.5454,33.5723,377715.0
2018-04-30 15:30:00,37.47,37.54,37.39,37.39,1130410.0,33.5633,33.626,33.4917,33.4917,1130410.0
2018-05-01 09:30:00,37.33,37.33,37.17,37.26,760915.0,33.4379,33.4379,33.2946,33.3752,760915.0
2018-05-01 10:00:00,37.25,37.25,37.13,37.18,223610.0,33.3663,33.3663,33.2588,33.3036,223610.0
2018-05-01 10:30:00,37.18,37.22,37.1,37.1,266670.0,33.3036,33.3394,33.2319,33.2319,266670.0
2018-05-01 11:00:00,37.08,37.2,37.04,37.19,188675.0,33.214,33.3215,33.1782,33.3125,188675.0
2018-05-01 11:30:00,37.19,37.29,37.19,37.21,147260.0,33.3125,33.4021,33.3125,33.3304,147260.0
2018-05-01 12:00:00,37.2,37.3,37.2,37.29,142320.0,33.3215,33.411,33.3215,33.4021,142320.0
2018-05-01 12:30:00,37.29,37.3,37.23,37.27,157180.0,33.4021,33.411,33.3483,33.3842,157180.0
2018-05-01 13:00:00,37.26,37.26,37.18,37.19,209235.0,33.3752,33.3752,33.3036,33.3125,209235.0
2018-05-01 13:30:00,37.2,37.4,37.2,37.4,108975.0,33.3215,33.5006,33.3215,33.5006,108975.0
2018-05-01 14:00:00,37.39,37.48,37.39,37.46,160935.0,33.4917,33.5723,33.4917,33.5544,160935.0
2018-05-01 14:30:00,37.45,37.55,37.45,37.53,262950.0,33.5454,33.635,33.5454,33.6171,262950.0
2018-05-01 15:00:00,37.55,37.56,37.45,37.48,268020.0,33.635,33.6439,33.5454,33.5723,268020.0
2018-05-01 15:30:00,37.49,37.59,37.47,37.54,802870.0,33.5812,33.6708,33.5633,33.626,802870.0
2018-05-02 09:30:00,37.51,37.59,37.45,37.48,414350.0,33.5992,33.6708,33.5454,33.5723,414350.0
2018-05-02 10:00:00,37.47,37.61,37.46,37.56,243360.0,33.5633,33.6887,33.5544,33.6439,243360.0
2018-05-02 10:30:00,37.55,37.65,37.55,37.64,138195.0,33.635,33.7246,33.635,33.7156,138195.0
2018-05-02 11:00:00,37.65,37.7,37.62,37.63,266065.0,33.7246,33.7693,33.6977,33.7066,266065.0
2018-05-02 11:30:00,37.63,37.63,37.54,37.58,203200.0,33.7066,33.7066,33.626,33.6619,203200.0
2018-05-02 12:00:00,37.58,37.62,37.56,37.61,150105.0,33.6619,33.6977,33.6439,33.6887,150105.0
2018-05-02 12:30:00,37.61,37.62,37.58,37.6,99080.0,33.6887,33.6977,33.6619,33.6798,99080.0
2018-05-02 13:00:00,37.62,37.65,37.6,37.63,119485.0,33.6977,33.7246,33.6798,33.7066,119485.0
2018-05-02 13:30:00,37.63,37.67,37.62,37.66,120290.0,33.7066,33.7425,33.6977,33.7335,120290.0
2018-05-02 14:00:00,37.66,37.78,37.66,37.72,228150.0,33.7335,33.841,33.7335,33.7873,228150.0
2018-05-02 14:30:00,37.72,37.74,37.66,37.67,119935.0,33.7873,33.8052,33.7335,33.7425,119935.0
2018-05-02 15:00:00,37.68,37.7,37.5,37.55,270615.0,33.7514,33.7693,33.5902,33.635,270615.0
2018-05-02 15:30:00,37.55,37.56,37.44,37.47,496135.0,33.635,33.6439,33.5364,33.5633,496135.0
2018-05-03 09:30:00,37.34,37.47,37.3,37.44,378995.0,33.4469,33.5633,33.411,33.5364,378995.0
2018-05-03 10:00:00,37.45,37.45,37.13,37.15,374390.0,33.5454,33.5454,33.2588,33.2767,374390.0
2018-05-03 10:30:00,37.15,37.16,36.98,37.04,726305.0,33.2767,33.2856,33.1244,33.1782,726305.0
2018-05-03 11:00:00,37.04,37.22,37.01,37.14,353370.0,33.1782,33.3394,33.1513,33.2677,353370.0
2018-05-03 11:30:00,37.16,37.29,37.1,37.28,181450.0,33.2856,33.4021,33.2319,33.3931,181450.0
2018-05-03 12:00:00,37.29,37.38,37.21,37.21,260045.0,33.4021,33.4827,33.3304,33.3304,260045.0
2018-05-03 12:30:00,37.22,37.5,37.22,37.5,123365.0,33.3394,33.5902,33.3394,33.5902,123365.0
2018-05-03 13:00:00,37.44,37.46,37.36,37.38,91160.0,33.5364,33.5544,33.4648,33.4827,91160.0
2018-05-03 13:30:00,37.39,37.54,37.38,37.47,120410.0,33.4917,33.626,33.4827,33.5633,120410.0
2018-05-03 14:00:00,37.48,37.49,37.41,37.43,148740.0,33.5723,33.5812,33.5096,33.5275,148740.0
2018-05-03 14:30:00,37.46,37.54,37.41,37.42,207125.0,33.5544,33.626,33.5096,33.5185,207125.0
2018-05-03 15:00:00,37.43,37.47,37.39,37.45,118295.0,33.5275,33.5633,33.4917,33.5454,118295.0
2018-05-03 15:30:00,37.45,37.48,37.37,37.4,262805.0,33.5454,33.5723,33.4737,33.5006,262805.0
2018-05-04 09:30:00,37.32,37.38,37.2,37.36,152830.0,33.429,33.4827,33.3215,33.4648,152830.0
2018-05-04 10:00:00,37.35,37.52,37.31,37.52,101570.0,33.4558,33.6081,33.42,33.6081,101570.0
2018-05-04 10:30:00,37.52,37.65,37.5,37.65,163495.0,33.6081,33.7246,33.5902,33.7246,163495.0
2018-05-04 11:00:00,37.64,37.8,37.62,37.79,144255.0,33.7156,33.8589,33.6977,33.85,144255.0
2018-05-04 11:30:00,37.79,37.86,37.78,37.82,434920.0,33.85,33.9127,33.841,33.8768,434920.0
2018-05-04 12:00:00,37.83,37.87,37.8,37.86,83200.0,33.8858,33.9216,33.8589,33.9127,83200.0
2018-05-04 12:30:00,37.84,37.91,37.84,37.91,151335.0,33.8947,33.9574,33.8947,33.9574,151335.0
2018-05-04 13:00:00,37.91,37.97,37.9,37.94,167635.0,33.9574,34.0112,33.9485,33.9843,167635.0
2018-05-04 13:30:00,37.93,37.99,37.92,37.99,204855.0,33.9754,34.0291,33.9664,34.0291,204855.0
2018-05-04 14:00:00,37.99,38.07,37.99,38.06,310065.0,34.0291,34.1008,34.0291,34.0918,310065.0
2018-05-04 14:30:00,38.07,38.07,38.0,38.0,190335.0,34.1008,34.1008,34.0381,34.0381,190335.0
2018-05-04 15:00:00,37.99,38.05,37.96,38.0,240595.0,34.0291,34.0828,34.0022,34.0381,240595.0
2018-05-04 15:30:00,38.0,38.01,37.86,37.91,433335.0,34.0381,34.047,33.9127,33.9574,433335.0
2018-05-07 09:30:00,38.05,38.09,37.99,38.08,303105.0,34.0828,34.1187,34.0291,34.1097,303105.0
2018-05-07 10:00:00,38.09,38.12,38.03,38.09,194585.0,34.1187,34.1456,34.0649,34.1187,194585.0
2018-05-07 10:30:00,38.1,38.12,37.99,38.11,235115.0,34.1276,34.1456,34.0291,34.1366,235115.0
2018-05-07 11:00:00,38.11,38.16,38.07,38.15,252905.0,34.1366,34.1814,34.1008,34.1724,252905.0
2018-05-07 11:30:00,38.15,38.17,38.12,38.17,170685.0,34.1724,34.1903,34.1456,34.1903,170685.0
2018-05-07 12:00:00,38.18,38.21,38.16,38.2,181240.0,34.1993,34.2262,34.1814,34.2172,181240.0
2018-05-07 12:30:00,38.19,38.22,38.18,38.21,59275.0,34.2083,34.2351,34.1993,34.2262,59275.0
2018-05-07 13:00:00,38.22,38.23,38.18,38.23,91730.0,34.2351,34.2441,34.1993,34.2441,91730.0
2018-05-07 13:30:00,38.22,38.25,38.21,38.24,138490.0,34.2351,34.262,34.2262,34.253,138490.0
2018-05-07 14:00:00,38.24,38.3,38.23,38.29,133100.0,34.253,34.3068,34.2441,34.2978,133100.0
2018-05-07 14:30:00,38.29,38.31,38.16,38.19,502630.0,34.2978,34.3157,34.1814,34.2083,502630.0
2018-05-07 15:00:00,38.19,38.22,38.07,38.13,253195.0,34.2083,34.2351,34.1008,34.1545,253195.0
2018-05-07 15:30:00,38.13,38.17,38.1,38.13,383445.0,34.1545,34.1903,34.1276,34.1545,383445.0
2018-05-08 09:30:00,38.1,38.19,38.07,38.16,417505.0,34.1276,34.2083,34.1008,34.1814,417505.0
2018-05-08 10:00:00,38.16,38.24,38.16,38.19,152440.0,34.1814,34.253,34.1814,34.2083,152440.0
2018-05-08 10:30:00,38.21,38.28,38.21,38.22,119425.0,34.2262,34.2889,34.2262,34.2351,119425.0
2018-05-08 11:00:00,38.21,38.28,38.16,38.22,266210.0,34.2262,34.2889,34.1814,34.2351,266210.0
2018-05-08 11:30:00,38.21,38.25,38.16,38.2,220465.0,34.2262,34.262,34.1814,34.2172,220465.0
2018-05-08 12:00:00,38.19,38.19,38.09,38.11,202255.0,34.2083,34.2083,34.1187,34.1366,202255.0
2018-05-08 12:30:00,38.11,38.15,38.07,38.1,230095.0,34.1366,34.1724,34.1008,34.1276,230095.0
2018-05-08 13:00:00,38.1,38.19,38.1,38.19,141320.0,34.1276,34.2083,34.1276,34.2083,141320.0
2018-05-08 13:30:00,38.19,38.2,38.11,38.12,181160.0,34.2083,34.2172,34.1366,34.1456,181160.0
2018-05-08 14:00:00,38.14,38.24,38.1,38.17,399760.0,34.1635,34.253,34.1276,34.1903,399760.0
2018-05-08 14:30:00,38.16,38.19,38.05,38.14,390380.0,34.1814,34.2083,34.0828,34.1635,390380.0
2018-05-08 15:00:00,38.14,38.24,38.1,38.2,911620.0,34.1635,34.253,34.1276,34.2172,911620.0
2018-05-08 15:30:00,38.2,38.25,38.19,38.24,483625.0,34.2172,34.262,34.2083,34.253,483625.0
2018-05-09 09:30:00,38.33,38.4,38.27,38.33,822825.0,34.3337,34.3964,34.2799,34.3337,822825.0
2018-05-09 10:00:00,38.31,38.38,38.29,38.29,298250.0,34.3157,34.3784,34.2978,34.2978,298250.0
2018-05-09 10:30:00,38.31,38.33,38.22,38.23,157110.0,34.3157,34.3337,34.2351,34.2441,157110.0
2018-05-09 11:00:00,38.23,38.29,38.2,38.29,184800.0,34.2441,34.2978,34.2172,34.2978,184800.0
2018-05-09 11:30:00,38.29,38.3,38.24,38.29,132310.0,34.2978,34.3068,34.253,34.2978,132310.0
2018-05-09 12:00:00,38.28,38.36,38.28,38.36,125295.0,34.2889,34.3605,34.2889,34.3605,125295.0
2018-05-09 12:30:00,38.35,38.43,38.34,38.41,139190.0,34.3516,34.4232,34.3426,34.4053,139190.0
2018-05-09 13:00:00,38.44,38.49,38.42,38.49,247610.0,34.4322,34.477,34.4143,34.477,247610.0
2018-05-09 13:30:00,38.48,38.52,38.47,38.52,274075.0,34.468,34.5038,34.4591,34.5038,274075.0
2018-05-09 14:00:00,38.51,38.53,38.47,38.5,175800.0,34.4949,34.5128,34.4591,34.4859,175800.0
2018-05-09 14:30:00,38.49,38.55,38.49,38.51,381900.0,34.477,34.5307,34.477,34.4949,381900.0
2018-05-09 15:00:00,38.51,38.52,38.45,38.46,220870.0,34.4949,34.5038,34.4411,34.4501,220870.0
2018-05-09 15:30:00,38.47,38.48,38.42,38.44,346210.0,34.4591,34.468,34.4143,34.4322,346210.0
2018-05-10 09:30:00,38.55,38.6,38.52,38.59,256225.0,34.5307,34.5755,34.5038,34.5665,256225.0
2018-05-10 10:00:00,38.59,38.63,38.52,38.59,349675.0,34.5665,34.6024,34.5038,34.5665,349675.0
2018-05-10 10:30:00,38.61,38.66,38.61,38.64,155455.0,34.5845,34.6293,34.5845,34.6113,155455.0
2018-05-10 11:00:00,38.64,38.72,38.64,38.71,239775.0,34.6113,34.683,34.6113,34.674,239775.0
2018-05-10 11:30:00,38.72,38.79,38.71,38.78,184310.0,34.683,34.7457,34.674,34.7367,184310.0
2018-05-10 12:00:00,38.78,38.83,38.77,38.81,341870.0,34.7367,34.7815,34.7278,34.7636,341870.0
2018-05-10 12:30:00,38.79,38.83,38.79,38.81,384750.0,34.7457,34.7815,34.7457,34.7636,384750.0
2018-05-10 13:00:00,38.82,38.84,38.75,38.76,276130.0,34.7726,34.7905,34.7099,34.7188,276130.0
2018-05-10 13:30:00,38.76,38.78,38.72,38.74,333300.0,34.7188,34.7367,34.683,34.7009,333300.0
2018-05-10 14:00:00,38.74,38.79,38.72,38.78,490210.0,34.7009,34.7457,34.683,34.7367,490210.0
2018-05-10 14:30:00,38.79,38.79,38.68,38.77,354135.0,34.7457,34.7457,34.6472,34.7278,354135.0
2018-05-10 15:00:00,38.76,38.78,38.71,38.73,360260.0,34.7188,34.7367,34.674,34.692,360260.0
2018-05-10 15:30:00,38.73,38.76,38.7,38.73,1216225.0,34.692,34.7188,34.6651,34.692,1216225.0
2018-05-11 09:30:00,38.79,38.85,38.72,38.84,363810.0,34.7457,34.7994,34.683,34.7905,363810.0
2018-05-11 10:00:00,38.84,38.88,38.84,38.85,720315.0,34.7905,34.8263,34.7905,34.7994,720315.0
2018-05-11 10:30:00,38.84,38.89,38.82,38.89,199480.0,34.7905,34.8353,34.7726,34.8353,199480.0
2018-05-11 11:00:00,38.89,38.89,38.81,38.81,135125.0,34.8353,34.8353,34.7636,34.7636,135125.0
2018-05-11 11:30:00,38.81,38.83,38.78,38.79,160610.0,34.7636,34.7815,34.7367,34.7457,160610.0
2018-05-11 12:00:00,38.79,38.81,38.7,38.71,196880.0,34.7457,34.7636,34.6651,34.674,196880.0
2018-05-11 12:30:00,38.71,38.75,38.7,38.73,135780.0,34.674,34.7099,34.6651,34.692,135780.0
2018-05-11 13:00:00,38.73,38.76,38.72,38.75,256435.0,34.692,34.7188,34.683,34.7099,256435.0
2018-05-11 13:30:00,38.75,38.75,38.7,38.73,165790.0,34.7099,34.7099,34.6651,34.692,165790.0
2018-05-11 14:00:00,38.73,38.74,38.65,38.72,289660.0,34.692,34.7009,34.6203,34.683,289660.0
2018-05-11 14:30:00,38.72,38.77,38.71,38.77,414200.0,34.683,34.7278,34.674,34.7278,414200.0
2018-05-11 15:00:00,38.77,38.79,38.75,38.76,285685.0,34.7278,34.7457,34.7099,34.7188,285685.0
2018-05-11 15:30:00,38.76,38.8,38.73,38.76,342860.0,34.7188,34.7547,34.692,34.7188,342860.0
2018-05-14 09:30:00,38.86,38.94,38.84,38.91,337990.0,34.8084,34.8801,34.7905,34.8532,337990.0
2018-05-14 10:00:00,38.9,38.92,38.85,38.89,229985.0,34.8442,34.8621,34.7994,34.8353,229985.0
2018-05-14 10:30:00,38.9,38.93,38.82,38.83,108575.0,34.8442,34.8711,34.7726,34.7815,108575.0
2018-05-14 11:00:00,38.82,38.86,38.78,38.78,137130.0,34.7726,34.8084,34.7367,34.7367,137130.0
2018-05-14 11:30:00,38.79,38.81,38.78,38.8,91705.0,34.7457,34.7636,34.7367,34.7547,91705.0
2018-05-14 12:00:00,38.81,38.86,38.77,38.78,227350.0,34.7636,34.8084,34.7278,34.7367,227350.0
2018-05-14 12:30:00,38.78,38.78,38.71,38.71,127880.0,34.7367,34.7367,34.674,34.674,127880.0
2018-05-14 13:00:00,38.7,38.73,38.67,38.71,157145.0,34.6651,34.692,34.6382,34.674,157145.0
2018-05-14 13:30:00,38.71,38.75,38.69,38.72,106600.0,34.674,34.7099,34.6561,34.683,106600.0
2018-05-14 14:00:00,38.73,38.73,38.64,38.69,129355.0,34.692,34.692,34.6113,34.6561,129355.0
2018-05-14 14:30:00,38.69,38.74,38.68,38.73,207420.0,34.6561,34.7009,34.6472,34.692,207420.0
2018-05-14 15:00:00,38.73,38.75,38.7,38.73,199900.0,34.692,34.7099,34.6651,34.692,199900.0
2018-05-14 15:30:00,38.74,38.75,38.65,38.7,810835.0,34.7009,34.7099,34.6203,34.6651,810835.0
2018-05-15 09:30:00,38.57,38.58,38.45,38.45,567070.0,34.5486,34.5576,34.4411,34.4411,567070.0
2018-05-15 10:00:00,38.43,38.54,38.43,38.5,226425.0,34.4232,34.5218,34.4232,34.4859,226425.0
2018-05-15 10:30:00,38.5,38.64,38.5,38.6,526570.0,34.4859,34.6113,34.4859,34.5755,526570.0
2018-05-15 11:00:00,38.61,38.67,38.61,38.64,458380.0,34.5845,34.6382,34.5845,34.6113,458380.0
2018-05-15 11:30:00,38.65,38.7,38.63,38.63,469810.0,34.6203,34.6651,34.6024,34.6024,469810.0
2018-05-15 12:00:00,38.63,38.64,38.57,38.6,196420.0,34.6024,34.6113,34.5486,34.5755,196420.0
2018-05-15 12:30:00,38.59,38.67,38.59,38.63,302460.0,34.5665,34.6382,34.5665,34.6024,302460.0
2018-05-15 13:00:00,38.62,38.63,38.56,38.57,376250.0,34.5934,34.6024,34.5397,34.5486,376250.0
2018-05-15 13:30:00,38.58,38.6,38.54,38.54,310140.0,34.5576,34.5755,34.5218,34.5218,310140.0
2018-05-15 14:00:00,38.55,38.61,38.54,38.6,370835.0,34.5307,34.5845,34.5218,34.5755,370835.0
2018-05-15 14:30:00,38.6,38.66,38.57,38.58,234860.0,34.5755,34.6293,34.5486,34.5576,234860.0
2018-05-15 15:00:00,38.6,38.6,38.52,38.54,269475.0,34.5755,34.5755,34.5038,34.5218,269475.0
2018-05-15 15:30:00,38.53,38.61,38.52,38.6,652580.0,34.5128,34.5845,34.5038,34.5755,652580.0
2018-05-16 09:30:00,38.66,38.83,38.65,38.81,745310.0,34.6293,34.7815,34.6203,34.7636,745310.0
2018-05-16 10:00:00,38.81,38.82,38.71,38.71,607250.0,34.7636,34.7726,34.674,34.674,607250.0
2018-05-16 10:30:00,38.71,38.8,38.71,38.74,320720.0,34.674,34.7547,34.674,34.7009,320720.0
2018-05-16 11:00:00,38.73,38.75,38.69,38.73,274995.0,34.692,34.7099,34.6561,34.692,274995.0
2018-05-16 11:30:00,38.73,38.83,38.73,38.83,283215.0,34.692,34.7815,34.692,34.7815,283215.0
2018-05-16 12:00:00,38.83,38.93,38.83,38.91,556935.0,34.7815,34.8711,34.7815,34.8532,556935.0
2018-05-16 12:30:00,38.92,38.97,38.92,38.94,468875.0,34.8621,34.9069,34.8621,34.8801,468875.0
2018-05-16 13:00:00,38.94,38.94,38.9,38.92,346190.0,34.8801,34.8801,34.8442,34.8621,346190.0
2018-05-16 13:30:00,38.92,38.97,38.92,38.97,302995.0,34.8621,34.9069,34.8621,34.9069,302995.0
2018-05-16 14:00:00,38.98,38.99,38.95,38.97,395935.0,34.9159,34.9248,34.889,34.9069,395935.0
2018-05-16 14:30:00,38.97,39.0,38.95,38.99,472715.0,34.9069,34.9338,34.889,34.9248,472715.0
2018-05-16 15:00:00,38.98,38.99,38.86,38.87,759335.0,34.9159,34.9248,34.8084,34.8174,759335.0
2018-05-16 15:30:00,38.86,38.88,38.8,38.87,420110.0,34.8084,34.8263,34.7547,34.8174,420110.0
2018-05-17 09:30:00,38.87,39.01,38.83,38.99,794415.0,34.8174,34.9428,34.7815,34.9248,794415.0
2018-05-17 10:00:00,38.98,39.03,38.97,39.02,349340.0,34.9159,34.9607,34.9069,34.9517,349340.0
2018-05-17 10:30:00,39.02,39.1,39.02,39.07,355145.0,34.9517,35.0234,34.9517,34.9965,355145.0
2018-05-17 11:00:00,39.07,39.09,39.0,39.04,273080.0,34.9965,35.0144,34.9338,34.9696,273080.0
2018-05-17 11:30:00,39.04,39.06,38.99,39.01,268630.0,34.9696,34.9875,34.9248,34.9428,268630.0
2018-05-17 12:00:00,39.01,39.05,39.01,39.04,3006550.0,34.9428,34.9786,34.9428,34.9696,3006550.0
2018-05-17 12:30:00,39.03,39.05,38.97,38.99,296790.0,34.9607,34.9786,34.9069,34.9248,296790.0
2018-05-17 13:00:00,38.99,39.01,38.96,38.98,346945.0,34.9248,34.9428,34.898,34.9159,346945.0
2018-05-17 13:30:00,38.99,39.0,38.87,38.89,239165.0,34.9248,34.9338,34.8174,34.8353,239165.0
2018-05-17 14:00:00,38.89,38.96,38.83,38.95,274545.0,34.8353,34.898,34.7815,34.889,274545.0
2018-05-17 14:30:00,38.96,39.0,38.95,39.0,316110.0,34.898,34.9338,34.889,34.9338,316110.0
2018-05-17 15:00:00,39.0,39.02,38.95,38.95,382140.0,34.9338,34.9517,34.889,34.889,382140.0
2018-05-17 15:30:00,38.95,38.98,38.93,38.96,1238180.0,34.889,34.9159,34.8711,34.898,1238180.0
2018-05-18 09:30:00,38.98,39.0,38.94,38.98,1179400.0,34.9159,34.9338,34.8801,34.9159,1179400.0
2018-05-18 10:00:00,38.97,39.0,38.92,38.97,380820.0,34.9069,34.9338,34.8621,34.9069,380820.0
2018-05-18 10:30:00,38.96,38.96,38.89,38.94,348895.0,34.898,34.898,34.8353,34.8801,348895.0
2018-05-18 11:00:00,38.94,38.98,38.92,38.92,403650.0,34.8801,34.9159,34.8621,34.8621,403650.0
2018-05-18 11:30:00,38.93,38.98,38.92,38.97,219165.0,34.8711,34.9159,34.8621,34.9069,219165.0
2018-05-18 12:00:00,38.97,38.97,38.93,38.94,382155.0,34.9069,34.9069,34.8711,34.8801,382155.0
2018-05-18 12:30:00,38.94,38.95,38.92,38.95,226980.0,34.8801,34.889,34.8621,34.889,226980.0
2018-05-18 13:00:00,38.95,39.0,38.93,38.98,245250.0,34.889,34.9338,34.8711,34.9159,245250.0
2018-05-18 13:30:00,38.98,38.98,38.93,38.94,261090.0,34.9159,34.9159,34.8711,34.8801,261090.0
2018-05-18 14:00:00,38.94,38.94,38.91,38.93,354130.0,34.8801,34.8801,34.8532,34.8711,354130.0
2018-05-18 14:30:00,38.93,38.95,38.93,38.95,359220.0,34.8711,34.889,34.8711,34.889,359220.0
2018-05-18 15:00:00,38.95,38.95,38.92,38.92,255030.0,34.889,34.889,34.8621,34.8621,255030.0
2018-05-18 15:30:00,38.92,38.94,38.87,38.88,578090.0,34.8621,34.8801,34.8174,34.8263,578090.0
2018-05-21 09:30:00,39.05,39.21,39.05,39.1,381415.0,34.9786,35.1219,34.9786,35.0234,381415.0
2018-05-21 10:00:00,39.11,39.2,39.09,39.19,1926595.0,35.0323,35.1129,35.0144,35.104,1926595.0
2018-05-21 10:30:00,39.2,39.26,39.2,39.23,486160.0,35.1129,35.1667,35.1129,35.1398,486160.0
2018-05-21 11:00:00,39.23,39.24,39.12,39.14,500050.0,35.1398,35.1488,35.0413,35.0592,500050.0
2018-05-21 11:30:00,39.14,39.22,39.11,39.22,365920.0,35.0592,35.1309,35.0323,35.1309,365920.0
2018-05-21 12:00:00,39.22,39.28,39.21,39.23,416005.0,35.1309,35.1846,35.1219,35.1398,416005.0
2018-05-21 12:30:00,39.24,39.25,39.21,39.22,121080.0,35.1488,35.1577,35.1219,35.1309,121080.0
2018-05-21 13:00:00,39.22,39.25,39.21,39.22,444120.0,35.1309,35.1577,35.1219,35.1309,444120.0
2018-05-21 13:30:00,39.23,39.26,39.22,39.25,99255.0,35.1398,35.1667,35.1309,35.1577,99255.0
2018-05-21 14:00:00,39.25,39.26,39.22,39.23,259235.0,35.1577,35.1667,35.1309,35.1398,259235.0
2018-05-21 14:30:00,39.23,39.25,39.19,39.24,284625.0,35.1398,35.1577,35.104,35.1488,284625.0
2018-05-21 15:00:00,39.24,39.26,39.22,39.22,326910.0,35.1488,35.1667,35.1309,35.1309,326910.0
2018-05-21 15:30:00,39.22,39.27,39.2,39.26,763385.0,35.1309,35.1757,35.1129,35.1667,763385.0
2018-05-22 09:30:00,39.3,39.31,39.22,39.27,360525.0,35.2025,35.2115,35.1309,35.1757,360525.0
2018-05-22 10:00:00,39.26,39.35,39.2,39.22,232600.0,35.1667,35.2473,35.1129,35.1309,232600.0
2018-05-22 10:30:00,39.21,39.29,39.21,39.25,200170.0,35.1219,35.1936,35.1219,35.1577,200170.0
2018-05-22 11:00:00,39.26,39.34,39.25,39.32,357400.0,35.1667,35.2384,35.1577,35.2204,357400.0
2018-05-22 11:30:00,39.32,39.33,39.29,39.3,324780.0,35.2204,35.2294,35.1936,35.2025,324780.0
2018-05-22 12:00:00,39.3,39.3,39.24,39.24,341165.0,35.2025,35.2025,35.1488,35.1488,341165.0
2018-05-22 12:30:00,39.24,39.25,39.19,39.21,169520.0,35.1488,35.1577,35.104,35.1219,169520.0
2018-05-22 13:00:00,39.2,39.21,39.17,39.18,159100.0,35.1129,35.1219,35.0861,35.095,159100.0
2018-05-22 13:30:00,39.19,39.19,39.15,39.16,140150.0,35.104,35.104,35.0682,35.0771,140150.0
2018-05-22 14:00:00,39.15,39.18,39.15,39.16,199395.0,35.0682,35.095,35.0682,35.0771,199395.0
2018-05-22 14:30:00,39.16,39.17,39.07,39.07,1194645.0,35.0771,35.0861,34.9965,34.9965,1194645.0
2018-05-22 15:00:00,39.06,39.08,39.01,39.05,198290.0,34.9875,35.0055,34.9428,34.9786,198290.0
2018-05-22 15:30:00,39.04,39.04,38.96,38.98,515015.0,34.9696,34.9696,34.898,34.9159,515015.0
2018-05-23 09:30:00,38.86,38.95,38.81,38.92,393115.0,34.8084,34.889,34.7636,34.8621,393115.0
2018-05-23 10:00:00,38.93,39.02,38.92,39.0,190840.0,34.8711,34.9517,34.8621,34.9338,190840.0
2018-05-23 10:30:00,38.98,38.98,38.86,38.91,149805.0,34.9159,34.9159,34.8084,34.8532,149805.0
2018-05-23 11:00:00,38.9,38.97,38.88,38.94,200435.0,34.8442,34.9069,34.8263,34.8801,200435.0
2018-05-23 11:30:00,38.95,39.01,38.93,38.93,167430.0,34.889,34.9428,34.8711,34.8711,167430.0
2018-05-23 12:00:00,38.93,38.96,38.87,38.87,146410.0,34.8711,34.898,34.8174,34.8174,146410.0
2018-05-23 12:30:00,38.89,38.91,38.86,38.9,236720.0,34.8353,34.8532,34.8084,34.8442,236720.0
2018-05-23 13:00:00,38.89,38.89,38.83,38.86,123095.0,34.8353,34.8353,34.7815,34.8084,123095.0
2018-05-23 13:30:00,38.86,38.89,38.85,38.88,125675.0,34.8084,34.8353,34.7994,34.8263,125675.0
2018-05-23 14:00:00,38.88,39.0,38.88,38.93,246365.0,34.8263,34.9338,34.8263,34.8711,246365.0
2018-05-23 14:30:00,38.93,38.97,38.89,38.96,201975.0,34.8711,34.9069,34.8353,34.898,201975.0
2018-05-23 15:00:00,38.96,39.01,38.95,38.98,226990.0,34.898,34.9428,34.889,34.9159,226990.0
2018-05-23 15:30:00,38.98,39.02,38.95,39.02,355400.0,34.9159,34.9517,34.889,34.9517,355400.0
2018-05-24 09:30:00,38.97,39.04,38.83,38.87,289280.0,34.9069,34.9696,34.7815,34.8174,289280.0
2018-05-24 10:00:00,38.86,38.94,38.8,38.81,207865.0,34.8084,34.8801,34.7547,34.7636,207865.0
2018-05-24 10:30:00,38.79,38.84,38.72,38.76,283095.0,34.7457,34.7905,34.683,34.7188,283095.0
2018-05-24 11:00:00,38.76,38.93,38.76,38.93,312365.0,34.7188,34.8711,34.7188,34.8711,312365.0
2018-05-24 11:30:00,38.93,39.03,38.93,39.03,402010.0,34.8711,34.9607,34.8711,34.9607,402010.0
2018-05-24 12:00:00,39.03,39.05,38.99,39.0,175260.0,34.9607,34.9786,34.9248,34.9338,175260.0
2018-05-24 12:30:00,39.02,39.03,38.96,39.02,116440.0,34.9517,34.9607,34.898,34.9517,116440.0
2018-05-24 13:00:00,39.04,39.09,39.03,39.06,125490.0,34.9696,35.0144,34.9607,34.9875,125490.0
2018-05-24 13:30:00,39.06,39.08,39.03,39.06,118635.0,34.9875,35.0055,34.9607,34.9875,118635.0
2018-05-24 14:00:00,39.05,39.07,39.02,39.06,223325.0,34.9786,34.9965,34.9517,34.9875,223325.0
2018-05-24 14:30:00,39.05,39.06,39.01,39.03,155625.0,34.9786,34.9875,34.9428,34.9607,155625.0
2018-05-24 15:00:00,39.01,39.06,39.0,39.03,131820.0,34.9428,34.9875,34.9338,34.9607,131820.0
2018-05-24 15:30:00,39.04,39.05,39.0,39.05,524110.0,34.9696,34.9786,34.9338,34.9786,524110.0
2018-05-25 09:30:00,38.97,39.0,38.91,38.97,272210.0,34.9069,34.9338,34.8532,34.9069,272210.0
2018-05-25 10:00:00,38.96,39.03,38.94,39.0,320600.0,34.898,34.9607,34.8801,34.9338,320600.0
2018-05-25 10:30:00,39.02,39.03,38.94,38.98,175000.0,34.9517,34.9607,34.8801,34.9159,175000.0
2018-05-25 11:00:00,38.96,39.03,38.96,39.03,257990.0,34.898,34.9607,34.898,34.9607,257990.0
2018-05-25 11:30:00,39.03,39.06,39.02,39.02,135295.0,34.9607,34.9875,34.9517,34.9517,135295.0
2018-05-25 12:00:00,39.02,39.03,38.95,38.97,177555.0,34.9517,34.9607,34.889,34.9069,177555.0
2018-05-25 12:30:00,38.97,38.99,38.96,38.97,172065.0,34.9069,34.9248,34.898,34.9069,172065.0
2018-05-25 13:00:00,38.96,38.97,38.91,38.93,108010.0,34.898,34.9069,34.8532,34.8711,108010.0
2018-05-25 13:30:00,38.92,38.92,38.89,38.89,213415.0,34.8621,34.8621,34.8353,34.8353,213415.0
2018-05-25 14:00:00,38.89,38.93,38.88,38.92,99370.0,34.8353,34.8711,34.8263,34.8621,99370.0
2018-05-25 14:30:00,38.92,38.93,38.85,38.88,133760.0,34.8621,34.8711,34.7994,34.8263,133760.0
2018-05-25 15:00:00,38.86,38.95,38.86,38.95,170850.0,34.8084,34.889,34.8084,34.889,170850.0
2018-05-25 15:30:00,38.95,38.97,38.91,38.94,510660.0,34.889,34.9069,34.8532,34.8801,510660.0
2018-05-29 09:30:00,38.72,38.95,38.72,38.93,780510.0,34.683,34.889,34.683,34.8711,780510.0
2018-05-29 10:00:00,38.94,39.01,38.92,39.01,307620.0,34.8801,34.9428,34.8621,34.9428,307620.0
2018-05-29 10:30:00,38.98,38.98,38.9,38.93,273145.0,34.9159,34.9159,34.8442,34.8711,273145.0
2018-05-29 11:00:00,38.93,38.98,38.86,38.95,760435.0,34.8711,34.9159,34.8084,34.889,760435.0
2018-05-29 11:30:00,38.95,38.95,38.75,38.76,300325.0,34.889,34.889,34.7099,34.7188,300325.0
2018-05-29 12:00:00,38.76,38.76,38.55,38.66,458570.0,34.7188,34.7188,34.5307,34.6293,458570.0
2018-05-29 12:30:00,38.67,38.83,38.67,38.82,398840.0,34.6382,34.7815,34.6382,34.7726,398840.0
2018-05-29 13:00:00,38.81,38.81,38.74,38.76,181095.0,34.7636,34.7636,34.7009,34.7188,181095.0
2018-05-29 13:30:00,38.77,38.77,38.7,38.74,212110.0,34.7278,34.7278,34.6651,34.7009,212110.0
2018-05-29 14:00:00,38.73,38.73,38.66,38.73,178085.0,34.692,34.692,34.6293,34.692,178085.0
2018-05-29 14:30:00,38.73,38.77,38.65,38.65,365440.0,34.692,34.7278,34.6203,34.6203,365440.0
2018-05-29 15:00:00,38.64,38.71,38.64,38.7,253180.0,34.6113,34.674,34.6113,34.6651,253180.0
2018-05-29 15:30:00,38.7,38.85,38.69,38.8,819765.0,34.6651,34.7994,34.6561,34.7547,819765.0
2018-05-30 09:30:00,39.01,39.22,38.98,39.17,726125.0,34.9428,35.1309,34.9159,35.0861,726125.0
2018-05-30 10:00:00,39.18,39.24,39.17,39.23,301025.0,35.095,35.1488,35.0861,35.1398,301025.0
2018-05-30 10:30:00,39.26,39.33,39.24,39.31,716840.0,35.1667,35.2294,35.1488,35.2115,716840.0
2018-05-30 11:00:00,39.32,39.33,39.27,39.32,703715.0,35.2204,35.2294,35.1757,35.2204,703715.0
2018-05-30 11:30:00,39.32,39.4,39.31,39.39,402200.0,35.2204,35.2921,35.2115,35.2831,402200.0
2018-05-30 12:00:00,39.39,39.43,39.38,39.4,352940.0,35.2831,35.319,35.2742,35.2921,352940.0
2018-05-30 12:30:00,39.4,39.43,39.37,39.41,341620.0,35.2921,35.319,35.2652,35.3011,341620.0
2018-05-30 13:00:00,39.42,39.48,39.4,39.45,302635.0,35.31,35.3638,35.2921,35.3369,302635.0
2018-05-30 13:30:00,39.45,39.48,39.45,39.45,170610.0,35.3369,35.3638,35.3369,35.3369,170610.0
2018-05-30 14:00:00,39.45,39.48,39.45,39.47,501245.0,35.3369,35.3638,35.3369,35.3548,501245.0
2018-05-30 14:30:00,39.47,39.5,39.46,39.48,262490.0,35.3548,35.3817,35.3458,35.3638,262490.0
2018-05-30 15:00:00,39.48,39.51,39.44,39.44,396880.0,35.3638,35.3906,35.3279,35.3279,396880.0
2018-05-30 15:30:00,39.43,39.43,39.34,39.39,1330450.0,35.319,35.319,35.2384,35.2831,1330450.0
2018-05-31 09:30:00,39.38,39.45,39.27,39.28,466485.0,35.2742,35.3369,35.1757,35.1846,466485.0
2018-05-31 10:00:00,39.28,39.33,39.24,39.26,226885.0,35.1846,35.2294,35.1488,35.1667,226885.0
2018-05-31 10:30:00,39.24,39.27,39.18,39.23,204020.0,35.1488,35.1757,35.095,35.1398,204020.0
2018-05-31 11:00:00,39.24,39.27,39.18,39.26,512925.0,35.1488,35.1757,35.095,35.1667,512925.0
2018-05-31 11:30:00,39.25,39.32,39.2,39.21,246920.0,35.1577,35.2204,35.1129,35.1219,246920.0
2018-05-31 12:00:00,39.2,39.2,39.1,39.11,231825.0,35.1129,35.1129,35.0234,35.0323,231825.0
2018-05-31 12:30:00,39.1,39.11,39.04,39.11,259875.0,35.0234,35.0323,34.9696,35.0323,259875.0
2018-05-31 13:00:00,39.12,39.12,39.05,39.08,267365.0,35.0413,35.0413,34.9786,35.0055,267365.0
2018-05-31 13:30:00,39.08,39.09,38.94,38.96,345045.0,35.0055,35.0144,34.8801,34.898,345045.0
2018-05-31 14:00:00,38.96,39.02,38.91,38.99,473980.0,34.898,34.9517,34.8532,34.9248,473980.0
2018-05-31 14:30:00,38.98,38.99,38.93,38.99,278175.0,34.9159,34.9248,34.8711,34.9248,278175.0
2018-05-31 15:00:00,39.0,39.06,38.97,39.02,332715.0,34.9338,34.9875,34.9069,34.9517,332715.0
2018-05-31 15:30:00,39.03,39.05,38.95,38.95,996660.0,34.9607,34.9786,34.889,34.889,996660.0
2018-06-01 09:30:00,39.2,39.27,39.15,39.21,728560.0,35.1129,35.1757,35.0682,35.1219,728560.0
2018-06-01 10:00:00,39.21,39.26,39.14,39.21,1213925.0,35.1219,35.1667,35.0592,35.1219,1213925.0
2018-06-01 10:30:00,39.2,39.26,39.19,39.25,220650.0,35.1129,35.1667,35.104,35.1577,220650.0
2018-06-01 11:00:00,39.26,39.27,39.19,39.24,109115.0,35.1667,35.1757,35.104,35.1488,109115.0
2018-06-01 11:30:00,39.24,39.29,39.2,39.2,291845.0,35.1488,35.1936,35.1129,35.1129,291845.0
2018-06-01 12:00:00,39.2,39.24,39.17,39.18,165305.0,35.1129,35.1488,35.0861,35.095,165305.0
2018-06-01 12:30:00,39.19,39.25,39.18,39.25,177955.0,35.104,35.1577,35.095,35.1577,177955.0
2018-06-01 13:00:00,39.25,39.29,39.25,39.27,182425.0,35.1577,35.1936,35.1577,35.1757,182425.0
2018-06-01 13:30:00,39.27,39.28,39.23,39.24,222245.0,35.1757,35.1846,35.1398,35.1488,222245.0
2018-06-01 14:00:00,39.25,39.25,39.15,39.15,252770.0,35.1577,35.1577,35.0682,35.0682,252770.0
2018-06-01 14:30:00,39.16,39.21,39.16,39.21,167870.0,35.0771,35.1219,35.0771,35.1219,167870.0
2018-06-01 15:00:00,39.2,39.2,39.14,39.17,244900.0,35.1129,35.1129,35.0592,35.0861,244900.0
2018-06-01 15:30:00,39.17,39.21,39.16,39.18,320505.0,35.0861,35.1219,35.0771,35.095,320505.0
2018-06-04 09:30:00,39.28,39.4,39.26,39.33,409600.0,35.1846,35.2921,35.1667,35.2294,409600.0
2018-06-04 10:00:00,39.33,39.35,39.22,39.23,359875.0,35.2294,35.2473,35.1309,35.1398,359875.0
2018-06-04 10:30:00,39.23,39.24,39.18,39.21,376040.0,35.1398,35.1488,35.095,35.1219,376040.0
2018-06-04 11:00:00,39.22,39.23,39.16,39.22,387415.0,35.1309,35.1398,35.0771,35.1309,387415.0
2018-06-04 11:30:00,39.23,39.28,39.22,39.26,203200.0,35.1398,35.1846,35.1309,35.1667,203200.0
2018-06-04 12:00:00,39.27,39.3,39.23,39.28,244740.0,35.1757,35.2025,35.1398,35.1846,244740.0
2018-06-04 12:30:00,39.28,39.29,39.27,39.27,148250.0,35.1846,35.1936,35.1757,35.1757,148250.0
2018-06-04 13:00:00,39.28,39.32,39.27,39.3,203315.0,35.1846,35.2204,35.1757,35.2025,203315.0
2018-06-04 13:30:00,39.29,39.29,39.26,39.27,172310.0,35.1936,35.1936,35.1667,35.1757,172310.0
2018-06-04 14:00:00,39.28,39.3,39.28,39.3,322730.0,35.1846,35.2025,35.1846,35.2025,322730.0
2018-06-04 14:30:00,39.3,39.35,39.29,39.35,332900.0,35.2025,35.2473,35.1936,35.2473,332900.0
2018-06-04 15:00:00,39.35,39.38,39.35,39.37,371535.0,35.2473,35.2742,35.2473,35.2652,371535.0
2018-06-04 15:30:00,39.38,39.4,39.34,39.4,1617540.0,35.2742,35.2921,35.2384,35.2921,1617540.0
2018-06-05 09:30:00,39.36,39.48,39.36,39.46,320900.0,35.2563,35.3638,35.2563,35.3458,320900.0
2018-06-05 10:00:00,39.47,39.54,39.46,39.48,130680.0,35.3548,35.4175,35.3458,35.3638,130680.0
2018-06-05 10:30:00,39.5,39.5,39.39,39.4,240995.0,35.3817,35.3817,35.2831,35.2921,240995.0
2018-06-05 11:00:00,39.41,39.41,39.31,39.37,402350.0,35.3011,35.3011,35.2115,35.2652,402350.0
2018-06-05 11:30:00,39.38,39.4,39.33,39.38,576200.0,35.2742,35.2921,35.2294,35.2742,576200.0
2018-06-05 12:00:00,39.36,39.4,39.34,39.38,152120.0,35.2563,35.2921,35.2384,35.2742,152120.0
2018-06-05 12:30:00,39.37,39.43,39.36,39.42,112495.0,35.2652,35.319,35.2563,35.31,112495.0
2018-06-05 13:00:00,39.42,39.46,39.41,39.46,214190.0,35.31,35.3458,35.3011,35.3458,214190.0
2018-06-05 13:30:00,39.46,39.48,39.46,39.46,217520.0,35.3458,35.3638,35.3458,35.3458,217520.0
2018-06-05 14:00:00,39.46,39.5,39.45,39.49,263250.0,35.3458,35.3817,35.3369,35.3727,263250.0
2018-06-05 14:30:00,39.49,39.53,39.49,39.53,173760.0,35.3727,35.4085,35.3727,35.4085,173760.0
2018-06-05 15:00:00,39.53,39.53,39.45,39.46,427105.0,35.4085,35.4085,35.3369,35.3458,427105.0
2018-06-05 15:30:00,39.46,39.52,39.46,39.51,1242390.0,35.3458,35.3996,35.3458,35.3906,1242390.0
2018-06-06 09:30:00,39.55,39.63,39.5,39.51,413000.0,35.4265,35.4981,35.3817,35.3906,413000.0
2018-06-06 10:00:00,39.5,39.56,39.48,39.55,110255.0,35.3817,35.4354,35.3638,35.4265,110255.0
2018-06-06 10:30:00,39.54,39.54,39.48,39.51,464780.0,35.4175,35.4175,35.3638,35.3906,464780.0
2018-06-06 11:00:00,39.52,39.59,39.52,39.59,120745.0,35.3996,35.4623,35.3996,35.4623,120745.0
2018-06-06 11:30:00,39.58,39.59,39.54,39.57,189345.0,35.4533,35.4623,35.4175,35.4444,189345.0
2018-06-06 12:00:00,39.57,39.6,39.55,39.59,112820.0,35.4444,35.4712,35.4265,35.4623,112820.0
2018-06-06 12:30:00,39.59,39.62,39.59,39.62,107160.0,35.4623,35.4892,35.4623,35.4892,107160.0
2018-06-06 13:00:00,39.61,39.65,39.61,39.65,86845.0,35.4802,35.516,35.4802,35.516,86845.0
2018-06-06 13:30:00,39.65,39.67,39.65,39.67,124670.0,35.516,35.5339,35.516,35.5339,124670.0
2018-06-06 14:00:00,39.67,39.7,39.66,39.7,140570.0,35.5339,35.5608,35.525,35.5608,140570.0
2018-06-06 14:30:00,39.7,39.76,39.7,39.75,240500.0,35.5608,35.6146,35.5608,35.6056,240500.0
2018-06-06 15:00:00,39.74,39.8,39.74,39.79,179335.0,35.5966,35.6504,35.5966,35.6414,179335.0
2018-06-06 15:30:00,39.79,39.83,39.76,39.83,555980.0,35.6414,35.6773,35.6146,35.6773,555980.0
2018-06-07 09:30:00,39.93,39.99,39.87,39.95,288620.0,35.7668,35.8206,35.7131,35.7848,288620.0
2018-06-07 10:00:00,39.95,39.98,39.89,39.89,141755.0,35.7848,35.8116,35.731,35.731,141755.0
2018-06-07 10:30:00,39.9,39.93,39.84,39.91,146710.0,35.74,35.7668,35.6862,35.7489,146710.0
2018-06-07 11:00:00,39.91,39.93,39.83,39.84,233380.0,35.7489,35.7668,35.6773,35.6862,233380.0
2018-06-07 11:30:00,39.85,39.87,39.78,39.82,248150.0,35.6952,35.7131,35.6325,35.6683,248150.0
2018-06-07 12:00:00,39.82,39.86,39.81,39.85,245645.0,35.6683,35.7041,35.6593,35.6952,245645.0
2018-06-07 12:30:00,39.85,39.85,39.78,39.82,193025.0,35.6952,35.6952,35.6325,35.6683,193025.0
2018-06-07 13:00:00,39.81,39.82,39.77,39.77,415620.0,35.6593,35.6683,35.6235,35.6235,415620.0
2018-06-07 13:30:00,39.77,39.78,39.68,39.7,534915.0,35.6235,35.6325,35.5429,35.5608,534915.0
2018-06-07 14:00:00,39.71,39.79,39.69,39.77,376555.0,35.5698,35.6414,35.5519,35.6235,376555.0
2018-06-07 14:30:00,39.77,39.84,39.77,39.82,510370.0,35.6235,35.6862,35.6235,35.6683,510370.0
2018-06-07 15:00:00,39.83,39.89,39.81,39.88,628910.0,35.6773,35.731,35.6593,35.7221,628910.0
2018-06-07 15:30:00,39.88,39.91,39.82,39.85,832350.0,35.7221,35.7489,35.6683,35.6952,832350.0
2018-06-08 09:30:00,39.83,39.91,39.76,39.91,824330.0,35.6773,35.7489,35.6146,35.7489,824330.0
2018-06-08 10:00:00,39.91,39.94,39.86,39.9,305555.0,35.7489,35.7758,35.7041,35.74,305555.0
2018-06-08 10:30:00,39.9,39.93,39.83,39.87,270135.0,35.74,35.7668,35.6773,35.7131,270135.0
2018-06-08 11:00:00,39.86,39.88,39.83,39.86,235015.0,35.7041,35.7221,35.6773,35.7041,235015.0
2018-06-08 11:30:00,39.86,39.9,39.83,39.89,212575.0,35.7041,35.74,35.6773,35.731,212575.0
2018-06-08 12:00:00,39.91,39.95,39.89,39.95,203720.0,35.7489,35.7848,35.731,35.7848,203720.0
2018-06-08 12:30:00,39.95,39.98,39.95,39.98,198305.0,35.7848,35.8116,35.7848,35.8116,198305.0
2018-06-08 13:00:00,39.97,39.97,39.94,39.96,141670.0,35.8027,35.8027,35.7758,35.7937,141670.0
2018-06-08 13:30:00,39.97,40.03,39.94,39.99,710665.0,35.8027,35.8564,35.7758,35.8206,710665.0
2018-06-08 14:00:00,39.99,40.02,39.97,40.0,415750.0,35.8206,35.8475,35.8027,35.8295,415750.0
2018-06-08 14:30:00,40.0,40.02,39.99,40.0,274940.0,35.8295,35.8475,35.8206,35.8295,274940.0
2018-06-08 15:00:00,40.01,40.04,39.99,40.04,500515.0,35.8385,35.8654,35.8206,35.8654,500515.0
2018-06-08 15:30:00,40.05,40.07,40.02,40.07,1615220.0,35.8743,35.8922,35.8475,35.8922,1615220.0
2018-06-11 09:30:00,40.11,40.15,40.1,40.13,497210.0,35.9281,35.9639,35.9191,35.946,497210.0
2018-06-11 10:00:00,40.14,40.19,40.13,40.14,315515.0,35.9549,35.9997,35.946,35.9549,315515.0
2018-06-11 10:30:00,40.14,40.16,40.05,40.06,526630.0,35.9549,35.9729,35.8743,35.8833,526630.0
2018-06-11 11:00:00,40.06,40.09,40.03,40.07,339530.0,35.8833,35.9102,35.8564,35.8922,339530.0
2018-06-11 11:30:00,40.07,40.15,40.06,40.15,313185.0,35.8922,35.9639,35.8833,35.9639,313185.0
2018-06-11 12:00:00,40.15,40.16,40.11,40.15,198575.0,35.9639,35.9729,35.9281,35.9639,198575.0
2018-06-11 12:30:00,40.15,40.16,40.1,40.12,323385.0,35.9639,35.9729,35.9191,35.937,323385.0
2018-06-11 13:00:00,40.1,40.1,40.05,40.07,163020.0,35.9191,35.9191,35.8743,35.8922,163020.0
2018-06-11 13:30:00,40.07,40.07,40.04,40.06,221365.0,35.8922,35.8922,35.8654,35.8833,221365.0
2018-06-11 14:00:00,40.07,40.07,40.04,40.06,271125.0,35.8922,35.8922,35.8654,35.8833,271125.0
2018-06-11 14:30:00,40.05,40.08,40.05,40.08,434715.0,35.8743,35.9012,35.8743,35.9012,434715.0
2018-06-11 15:00:00,40.09,40.14,40.09,40.14,579850.0,35.9102,35.9549,35.9102,35.9549,579850.0
2018-06-11 15:30:00,40.14,40.14,40.06,40.07,827430.0,35.9549,35.9549,35.8833,35.8922,827430.0
2018-06-12 09:30:00,40.13,40.15,40.0,40.06,452710.0,35.946,35.9639,35.8295,35.8833,452710.0
2018-06-12 10:00:00,40.07,40.14,40.06,40.06,517600.0,35.8922,35.9549,35.8833,35.8833,517600.0
2018-06-12 10:30:00,40.08,40.17,40.07,40.16,367075.0,35.9012,35.9818,35.8922,35.9729,367075.0
2018-06-12 11:00:00,40.16,40.18,40.12,40.16,358755.0,35.9729,35.9908,35.937,35.9729,358755.0
2018-06-12 11:30:00,40.16,40.21,40.15,40.21,285935.0,35.9729,36.0176,35.9639,36.0176,285935.0
2018-06-12 12:00:00,40.22,40.23,40.2,40.21,145560.0,36.0266,36.0356,36.0087,36.0176,145560.0
2018-06-12 12:30:00,40.2,40.2,40.15,40.17,95345.0,36.0087,36.0087,35.9639,35.9818,95345.0
2018-06-12 13:00:00,40.16,40.18,40.13,40.14,177190.0,35.9729,35.9908,35.946,35.9549,177190.0
2018-06-12 13:30:00,40.13,40.15,40.11,40.14,167245.0,35.946,35.9639,35.9281,35.9549,167245.0
2018-06-12 14:00:00,40.13,40.13,40.04,40.05,188510.0,35.946,35.946,35.8654,35.8743,188510.0
2018-06-12 14:30:00,40.05,40.07,40.02,40.02,200125.0,35.8743,35.8922,35.8475,35.8475,200125.0
2018-06-12 15:00:00,40.01,40.11,40.01,40.11,168600.0,35.8385,35.9281,35.8385,35.9281,168600.0
2018-06-12 15:30:00,40.11,40.13,40.09,40.12,484155.0,35.9281,35.946,35.9102,35.937,484155.0
2018-06-13 09:30:00,40.2,40.2,40.08,40.09,341275.0,36.0087,36.0087,35.9012,35.9102,341275.0
2018-06-13 10:00:00,40.09,40.13,40.08,40.08,110405.0,35.9102,35.946,35.9012,35.9012,110405.0
2018-06-13 10:30:00,40.09,40.1,40.06,40.08,151825.0,35.9102,35.9191,35.8833,35.9012,151825.0
2018-06-13 11:00:00,40.09,40.12,40.08,40.1,135230.0,35.9102,35.937,35.9012,35.9191,135230.0
2018-06-13 11:30:00,40.11,40.11,40.06,40.06,165235.0,35.9281,35.9281,35.8833,35.8833,165235.0
2018-06-13 12:00:00,40.06,40.06,40.0,40.0,103855.0,35.8833,35.8833,35.8295,35.8295,103855.0
2018-06-13 12:30:00,39.99,40.0,39.94,39.94,187780.0,35.8206,35.8295,35.7758,35.7758,187780.0
2018-06-13 13:00:00,39.94,39.98,39.93,39.96,174220.0,35.7758,35.8116,35.7668,35.7937,174220.0
2018-06-13 13:30:00,39.96,39.98,39.95,39.98,92270.0,35.7937,35.8116,35.7848,35.8116,92270.0
2018-06-13 14:00:00,39.96,39.97,39.89,39.9,400415.0,35.7937,35.8027,35.731,35.74,400415.0
2018-06-13 14:30:00,39.89,39.98,39.88,39.96,351015.0,35.731,35.8116,35.7221,35.7937,351015.0
2018-06-13 15:00:00,39.96,40.03,39.91,39.92,478865.0,35.7937,35.8564,35.7489,35.7579,478865.0
2018-06-13 15:30:00,39.92,39.94,39.87,39.88,583435.0,35.7579,35.7758,35.7131,35.7221,583435.0
2018-06-14 09:30:00,40.02,40.03,39.89,39.9,399170.0,35.8475,35.8564,35.731,35.74,399170.0
2018-06-14 10:00:00,39.89,40.01,39.89,39.91,347470.0,35.731,35.8385,35.731,35.7489,347470.0
2018-06-14 10:30:00,39.9,39.9,39.78,39.79,175405.0,35.74,35.74,35.6325,35.6414,175405.0
2018-06-14 11:00:00,39.78,39.83,39.75,39.83,604650.0,35.6325,35.6773,35.6056,35.6773,604650.0
2018-06-14 11:30:00,39.84,39.95,39.82,39.94,304115.0,35.6862,35.7848,35.6683,35.7758,304115.0
2018-06-14 12:00:00,39.93,40.0,39.93,39.95,732660.0,35.7668,35.8295,35.7668,35.7848,732660.0
2018-06-14 12:30:00,39.95,39.96,39.9,39.9,250390.0,35.7848,35.7937,35.74,35.74,250390.0
2018-06-14 13:00:00,39.9,39.95,39.89,39.94,640835.0,35.74,35.7848,35.731,35.7758,640835.0
2018-06-14 13:30:00,39.94,39.95,39.89,39.89,232815.0,35.7758,35.7848,35.731,35.731,232815.0
2018-06-14 14:00:00,39.9,39.91,39.86,39.9,250350.0,35.74,35.7489,35.7041,35.74,250350.0
2018-06-14 14:30:00,39.9,39.93,39.89,39.89,326460.0,35.74,35.7668,35.731,35.731,326460.0
2018-06-14 15:00:00,39.9,39.97,39.89,39.97,717715.0,35.74,35.8027,35.731,35.8027,717715.0
2018-06-14 15:30:00,39.98,39.99,39.96,39.98,941180.0,35.8116,35.8206,35.7937,35.8116,941180.0
2018-06-15 09:30:00,39.84,39.85,39.69,39.76,331340.0,35.6862,35.6952,35.5519,35.6146,331340.0
2018-06-15 10:00:00,39.75,39.81,39.73,39.73,190450.0,35.6056,35.6593,35.5877,35.5877,190450.0
2018-06-15 10:30:00,39.73,39.79,39.63,39.77,548170.0,35.5877,35.6414,35.4981,35.6235,548170.0
2018-06-15 11:00:00,39.77,39.85,39.76,39.76,313440.0,35.6235,35.6952,35.6146,35.6146,313440.0
2018-06-15 11:30:00,39.76,39.79,39.72,39.79,144010.0,35.6146,35.6414,35.5787,35.6414,144010.0
2018-06-15 12:00:00,39.8,39.8,39.75,39.78,147080.0,35.6504,35.6504,35.6056,35.6325,147080.0
2018-06-15 12:30:00,39.78,39.82,39.77,39.82,110410.0,35.6325,35.6683,35.6235,35.6683,110410.0
2018-06-15 13:00:00,39.82,39.89,39.82,39.88,349160.0,35.6683,35.731,35.6683,35.7221,349160.0
2018-06-15 13:30:00,39.87,39.87,39.85,39.85,398375.0,35.7131,35.7131,35.6952,35.6952,398375.0
2018-06-15 14:00:00,39.85,39.94,39.85,39.94,498125.0,35.6952,35.7758,35.6952,35.7758,498125.0
2018-06-15 14:30:00,39.94,39.97,39.93,39.95,540435.0,35.7758,35.8027,35.7668,35.7848,540435.0
2018-06-15 15:00:00,39.95,39.95,39.88,39.91,533520.0,35.7848,35.7848,35.7221,35.7489,533520.0
2018-06-15 15:30:00,39.91,39.92,39.84,39.89,2192895.0,35.7489,35.7579,35.6862,35.731,2192895.0
2018-06-18 09:30:00,39.71,39.84,39.68,39.81,401280.0,35.5698,35.6862,35.5429,35.6593,401280.0
2018-06-18 10:00:00,39.82,39.88,39.79,39.88,194325.0,35.6683,35.7221,35.6414,35.7221,194325.0
2018-06-18 10:30:00,39.88,40.01,39.88,39.97,738870.0,35.7221,35.8385,35.7221,35.8027,738870.0
2018-06-18 11:00:00,39.97,40.02,39.96,39.96,152165.0,35.8027,35.8475,35.7937,35.7937,152165.0
2018-06-18 11:30:00,39.96,39.97,39.84,39.85,176555.0,35.7937,35.8027,35.6862,35.6952,176555.0
2018-06-18 12:00:00,39.86,39.89,39.8,39.81,261755.0,35.7041,35.731,35.6504,35.6593,261755.0
2018-06-18 12:30:00,39.8,39.86,39.8,39.86,273185.0,35.6504,35.7041,35.6504,35.7041,273185.0
2018-06-18 13:00:00,39.86,39.9,39.85,39.88,103915.0,35.7041,35.74,35.6952,35.7221,103915.0
2018-06-18 13:30:00,39.87,39.9,39.85,39.87,186145.0,35.7131,35.74,35.6952,35.7131,186145.0
2018-06-18 14:00:00,39.86,39.95,39.84,39.93,381820.0,35.7041,35.7848,35.6862,35.7668,381820.0
2018-06-18 14:30:00,39.93,39.97,39.87,39.89,554055.0,35.7668,35.8027,35.7131,35.731,554055.0
2018-06-18 15:00:00,39.88,39.95,39.87,39.94,682245.0,35.7221,35.7848,35.7131,35.7758,682245.0
2018-06-18 15:30:00,39.94,39.97,39.92,39.97,796190.0,35.7758,35.8027,35.7579,35.8027,796190.0
2018-06-19 09:30:00,39.68,39.77,39.59,39.61,488185.0,35.5429,35.6235,35.4623,35.4802,488185.0
2018-06-19 10:00:00,39.61,39.61,39.51,39.51,227525.0,35.4802,35.4802,35.3906,35.3906,227525.0
2018-06-19 10:30:00,39.5,39.64,39.45,39.61,297930.0,35.3817,35.5071,35.3369,35.4802,297930.0
2018-06-19 11:00:00,39.61,39.68,39.61,39.67,129150.0,35.4802,35.5429,35.4802,35.5339,129150.0
2018-06-19 11:30:00,39.66,39.73,39.64,39.71,138375.0,35.525,35.5877,35.5071,35.5698,138375.0
2018-06-19 12:00:00,39.73,39.76,39.69,39.73,89970.0,35.5877,35.6146,35.5519,35.5877,89970.0
2018-06-19 12:30:00,39.74,39.82,39.72,39.81,399625.0,35.5966,35.6683,35.5787,35.6593,399625.0
2018-06-19 13:00:00,39.81,39.83,39.76,39.78,338195.0,35.6593,35.6773,35.6146,35.6325,338195.0
2018-06-19 13:30:00,39.78,39.83,39.75,39.81,214955.0,35.6325,35.6773,35.6056,35.6593,214955.0
2018-06-19 14:00:00,39.81,39.87,39.81,39.86,252830.0,35.6593,35.7131,35.6593,35.7041,252830.0
2018-06-19 14:30:00,39.85,39.89,39.84,39.88,239345.0,35.6952,35.731,35.6862,35.7221,239345.0
2018-06-19 15:00:00,39.88,39.9,39.86,39.86,361570.0,35.7221,35.74,35.7041,35.7041,361570.0
2018-06-19 15:30:00,39.86,39.92,39.82,39.9,1458670.0,35.7041,35.7579,35.6683,35.74,1458670.0
2018-06-20 09:30:00,40.04,40.04,39.9,39.95,885120.0,35.8654,35.8654,35.74,35.7848,885120.0
2018-06-20 10:00:00,39.95,39.98,39.89,39.91,531300.0,35.7848,35.8116,35.731,35.7489,531300.0
2018-06-20 10:30:00,39.91,40.01,39.89,40.0,338770.0,35.7489,35.8385,35.731,35.8295,338770.0
2018-06-20 11:00:00,40.0,40.06,39.98,40.04,535745.0,35.8295,35.8833,35.8116,35.8654,535745.0
2018-06-20 11:30:00,40.05,40.06,40.03,40.06,262225.0,35.8743,35.8833,35.8564,35.8833,262225.0
2018-06-20 12:00:00,40.06,40.07,40.05,40.06,189560.0,35.8833,35.8922,35.8743,35.8833,189560.0
2018-06-20 12:30:00,40.07,40.13,40.06,40.12,281370.0,35.8922,35.946,35.8833,35.937,281370.0
2018-06-20 13:00:00,40.12,40.13,40.07,40.08,112990.0,35.937,35.946,35.8922,35.9012,112990.0
2018-06-20 13:30:00,40.09,40.13,40.09,40.12,171295.0,35.9102,35.946,35.9102,35.937,171295.0
2018-06-20 14:00:00,40.12,40.14,40.11,40.12,219220.0,35.937,35.9549,35.9281,35.937,219220.0
2018-06-20 14:30:00,40.12,40.13,40.09,40.1,207555.0,35.937,35.946,35.9102,35.9191,207555.0
2018-06-20 15:00:00,40.1,40.14,40.08,40.14,240855.0,35.9191,35.9549,35.9012,35.9549,240855.0
2018-06-20 15:30:00,40.14,40.15,40.09,40.1,606515.0,35.9549,35.9639,35.9102,35.9191,606515.0
2018-06-21 09:30:00,40.1,40.12,39.96,39.96,395165.0,35.9191,35.937,35.7937,35.7937,395165.0
2018-06-21 10:00:00,39.95,39.96,39.75,39.75,285120.0,35.7848,35.7937,35.6056,35.6056,285120.0
2018-06-21 10:30:00,39.77,39.88,39.77,39.88,165915.0,35.6235,35.7221,35.6235,35.7221,165915.0
2018-06-21 11:00:00,39.87,39.92,39.83,39.89,227625.0,35.7131,35.7579,35.6773,35.731,227625.0
2018-06-21 11:30:00,39.91,39.98,39.89,39.97,202375.0,35.7489,35.8116,35.731,35.8027,202375.0
2018-06-21 12:00:00,39.98,39.98,39.9,39.94,256340.0,35.8116,35.8116,35.74,35.7758,256340.0
2018-06-21 12:30:00,39.94,39.96,39.91,39.91,251335.0,35.7758,35.7937,35.7489,35.7489,251335.0
2018-06-21 13:00:00,39.92,39.95,39.89,39.93,147240.0,35.7579,35.7848,35.731,35.7668,147240.0
2018-06-21 13:30:00,39.93,39.98,39.91,39.97,179340.0,35.7668,35.8116,35.7489,35.8027,179340.0
2018-06-21 14:00:00,39.97,40.0,39.94,39.94,331305.0,35.8027,35.8295,35.7758,35.7758,331305.0
2018-06-21 14:30:00,39.95,39.96,39.87,39.87,197760.0,35.7848,35.7937,35.7131,35.7131,197760.0
2018-06-21 15:00:00,39.87,39.9,39.77,39.81,371310.0,35.7131,35.74,35.6235,35.6593,371310.0
2018-06-21 15:30:00,39.81,39.83,39.71,39.82,640755.0,35.6593,35.6773,35.5698,35.6683,640755.0
2018-06-22 09:30:00,40.05,40.09,39.94,40.0,353345.0,35.8743,35.9102,35.7758,35.8295,353345.0
2018-06-22 10:00:00,40.01,40.1,40.0,40.02,203130.0,35.8385,35.9191,35.8295,35.8475,203130.0
2018-06-22 10:30:00,40.02,40.04,39.94,40.02,272180.0,35.8475,35.8654,35.7758,35.8475,272180.0
2018-06-22 11:00:00,40.02,40.05,39.97,40.02,219810.0,35.8475,35.8743,35.8027,35.8475,219810.0
2018-06-22 11:30:00,40.01,40.03,39.97,39.97,197255.0,35.8385,35.8564,35.8027,35.8027,197255.0
2018-06-22 12:00:00,39.98,40.02,39.94,39.95,253845.0,35.8116,35.8475,35.7758,35.7848,253845.0
2018-06-22 12:30:00,39.95,39.96,39.89,39.91,89935.0,35.7848,35.7937,35.731,35.7489,89935.0
2018-06-22 13:00:00,39.91,39.95,39.91,39.95,314020.0,35.7489,35.7848,35.7489,35.7848,314020.0
2018-06-22 13:30:00,39.95,39.99,39.92,39.98,394740.0,35.7848,35.8206,35.7579,35.8116,394740.0
2018-06-22 14:00:00,39.97,39.98,39.86,39.87,162465.0,35.8027,35.8116,35.7041,35.7131,162465.0
2018-06-22 14:30:00,39.86,39.89,39.84,39.87,195975.0,35.7041,35.731,35.6862,35.7131,195975.0
2018-06-22 15:00:00,39.87,39.9,39.86,39.89,113235.0,35.7131,35.74,35.7041,35.731,113235.0
2018-06-22 15:30:00,39.88,39.94,39.84,39.85,997210.0,35.7221,35.7758,35.6862,35.6952,997210.0
2018-06-25 09:30:00,39.76,39.76,39.36,39.37,805225.0,35.6146,35.6146,35.2563,35.2652,805225.0
2018-06-25 10:00:00,39.38,39.41,39.27,39.37,754635.0,35.2742,35.3011,35.1757,35.2652,754635.0
2018-06-25 10:30:00,39.36,39.41,39.3,39.32,378810.0,35.2563,35.3011,35.2025,35.2204,378810.0
2018-06-25 11:00:00,39.32,39.33,39.17,39.17,1019180.0,35.2204,35.2294,35.0861,35.0861,1019180.0
2018-06-25 11:30:00,39.17,39.25,39.13,39.22,413495.0,35.0861,35.1577,35.0502,35.1309,413495.0
2018-06-25 12:00:00,39.22,39.22,39.11,39.21,584550.0,35.1309,35.1309,35.0323,35.1219,584550.0
2018-06-25 12:30:00,39.21,39.34,39.2,39.33,454235.0,35.1219,35.2384,35.1129,35.2294,454235.0
2018-06-25 13:00:00,39.33,39.34,39.28,39.32,396865.0,35.2294,35.2384,35.1846,35.2204,396865.0
2018-06-25 13:30:00,39.32,39.5,39.32,39.42,308245.0,35.2204,35.3817,35.2204,35.31,308245.0
2018-06-25 14:00:00,39.42,39.43,39.32,39.34,354470.0,35.31,35.319,35.2204,35.2384,354470.0
2018-06-25 14:30:00,39.35,39.35,39.13,39.18,835685.0,35.2473,35.2473,35.0502,35.095,835685.0
2018-06-25 15:00:00,39.17,39.2,39.11,39.14,1229555.0,35.0861,35.1129,35.0323,35.0592,1229555.0
2018-06-25 15:30:00,39.14,39.33,39.13,39.28,5017610.0,35.0592,35.2294,35.0502,35.1846,5017610.0
2018-06-26 09:30:00,39.16,39.19,39.04,39.06,441545.0,35.229,35.256,35.1211,35.1391,441545.0
2018-06-26 10:00:00,39.07,39.16,39.05,39.05,253065.0,35.1481,35.229,35.1301,35.1301,253065.0
2018-06-26 10:30:00,39.04,39.11,39.0,39.09,517820.0,35.1211,35.1841,35.0851,35.1661,517820.0
2018-06-26 11:00:00,39.07,39.16,39.06,39.11,122865.0,35.1481,35.229,35.1391,35.1841,122865.0
2018-06-26 11:30:00,39.11,39.14,39.09,39.13,144980.0,35.1841,35.211,35.1661,35.2021,144980.0
2018-06-26 12:00:00,39.13,39.2,39.13,39.18,182515.0,35.2021,35.265,35.2021,35.247,182515.0
2018-06-26 12:30:00,39.18,39.24,39.18,39.23,231730.0,35.247,35.301,35.247,35.292,231730.0
2018-06-26 13:00:00,39.23,39.28,39.23,39.25,99775.0,35.292,35.337,35.292,35.31,99775.0
2018-06-26 13:30:00,39.25,39.26,39.22,39.25,106840.0,35.31,35.319,35.283,35.31,106840.0
2018-06-26 14:00:00,39.25,39.27,39.23,39.27,120980.0,35.31,35.328,35.292,35.328,120980.0
2018-06-26 14:30:00,39.26,39.31,39.25,39.27,419825.0,35.319,35.364,35.31,35.328,419825.0
2018-06-26 15:00:00,39.28,39.3,39.25,39.25,329680.0,35.337,35.355,35.31,35.31,329680.0
2018-06-26 15:30:00,39.26,39.31,39.16,39.18,1416510.0,35.319,35.364,35.229,35.247,1416510.0
2018-06-27 09:30:00,39.24,39.3,39.18,39.29,257215.0,35.301,35.355,35.247,35.346,257215.0
2018-06-27 10:00:00,39.29,39.39,39.28,39.33,312855.0,35.346,35.436,35.337,35.382,312855.0
2018-06-27 10:30:00,39.33,39.41,39.33,39.34,396110.0,35.382,35.4539,35.382,35.391,396110.0
2018-06-27 11:00:00,39.35,39.36,39.21,39.21,644425.0,35.4,35.409,35.274,35.274,644425.0
2018-06-27 11:30:00,39.2,39.28,39.17,39.26,320815.0,35.265,35.337,35.238,35.319,320815.0
2018-06-27 12:00:00,39.25,39.31,39.25,39.25,250955.0,35.31,35.364,35.31,35.31,250955.0
2018-06-27 12:30:00,39.25,39.26,39.13,39.14,136775.0,35.31,35.319,35.2021,35.211,136775.0
2018-06-27 13:00:00,39.14,39.16,38.98,39.03,368915.0,35.211,35.229,35.0671,35.1121,368915.0
2018-06-27 13:30:00,39.02,39.05,38.96,39.01,430600.0,35.1031,35.1301,35.0491,35.0941,430600.0
2018-06-27 14:00:00,39.01,39.05,38.93,38.93,326130.0,35.0941,35.1301,35.0221,35.0221,326130.0
2018-06-27 14:30:00,38.93,38.99,38.86,38.87,308705.0,35.0221,35.0761,34.9592,34.9682,308705.0
2018-06-27 15:00:00,38.86,38.93,38.78,38.91,449275.0,34.9592,35.0221,34.8872,35.0041,449275.0
2018-06-27 15:30:00,38.91,38.91,38.73,38.75,1115065.0,35.0041,35.0041,34.8422,34.8602,1115065.0
2018-06-28 09:30:00,38.73,38.81,38.6,38.72,487160.0,34.8422,34.9142,34.7253,34.8332,487160.0
2018-06-28 10:00:00,38.73,38.78,38.59,38.64,610590.0,34.8422,34.8872,34.7163,34.7612,610590.0
2018-06-28 10:30:00,38.63,38.73,38.55,38.72,476240.0,34.7522,34.8422,34.6803,34.8332,476240.0
2018-06-28 11:00:00,38.74,38.74,38.61,38.7,389580.0,34.8512,34.8512,34.7343,34.8152,389580.0
2018-06-28 11:30:00,38.69,38.72,38.6,38.65,214665.0,34.8062,34.8332,34.7253,34.7702,214665.0
2018-06-28 12:00:00,38.66,38.7,38.6,38.64,314095.0,34.7792,34.8152,34.7253,34.7612,314095.0
2018-06-28 12:30:00,38.63,38.73,38.61,38.72,357620.0,34.7522,34.8422,34.7343,34.8332,357620.0
2018-06-28 13:00:00,38.71,38.78,38.7,38.78,227675.0,34.8242,34.8872,34.8152,34.8872,227675.0
2018-06-28 13:30:00,38.79,38.82,38.76,38.8,390500.0,34.8962,34.9232,34.8692,34.9052,390500.0
2018-06-28 14:00:00,38.8,38.88,38.8,38.88,423555.0,34.9052,34.9771,34.9052,34.9771,423555.0
2018-06-28 14:30:00,38.88,38.94,38.84,38.94,474865.0,34.9771,35.0311,34.9412,35.0311,474865.0
2018-06-28 15:00:00,38.94,38.99,38.91,38.94,381680.0,35.0311,35.0761,35.0041,35.0311,381680.0
2018-06-28 15:30:00,38.94,38.94,38.89,38.91,888855.0,35.0311,35.0311,34.9861,35.0041,888855.0
2018-06-29 09:30:00,39.06,39.16,39.02,39.16,470795.0,35.1391,35.229,35.1031,35.229,470795.0
2018-06-29 10:00:00,39.15,39.23,39.14,39.18,216360.0,35.22,35.292,35.211,35.247,216360.0
2018-06-29 10:30:00,39.19,39.27,39.17,39.26,606530.0,35.256,35.328,35.238,35.319,606530.0
2018-06-29 11:00:00,39.25,39.28,39.22,39.27,304945.0,35.31,35.337,35.283,35.328,304945.0
2018-06-29 11:30:00,39.28,39.28,39.18,39.2,220265.0,35.337,35.337,35.247,35.265,220265.0
2018-06-29 12:00:00,39.18,39.23,39.18,39.2,215950.0,35.247,35.292,35.247,35.265,215950.0
2018-06-29 12:30:00,39.2,39.21,39.13,39.15,148400.0,35.265,35.274,35.2021,35.22,148400.0
2018-06-29 13:00:00,39.16,39.23,39.16,39.2,198675.0,35.229,35.292,35.229,35.265,198675.0
2018-06-29 13:30:00,39.2,39.24,39.19,39.2,106585.0,35.265,35.301,35.256,35.265,106585.0
2018-06-29 14:00:00,39.21,39.21,39.16,39.2,276820.0,35.274,35.274,35.229,35.265,276820.0
2018-06-29 14:30:00,39.19,39.19,39.14,39.18,136515.0,35.256,35.256,35.211,35.247,136515.0
2018-06-29 15:00:00,39.18,39.22,39.06,39.07,471260.0,35.247,35.283,35.1391,35.1481,471260.0
2018-06-29 15:30:00,39.07,39.08,38.94,38.95,1395235.0,35.1481,35.1571,35.0311,35.0401,1395235.0
2018-07-02 09:30:00,38.73,38.77,38.63,38.75,622190.0,34.8422,34.8782,34.7522,34.8602,622190.0
2018-07-02 10:00:00,38.75,38.82,38.7,38.8,659965.0,34.8602,34.9232,34.8152,34.9052,659965.0
2018-07-02 10:30:00,38.82,38.9,38.8,38.84,291010.0,34.9232,34.9951,34.9052,34.9412,291010.0
2018-07-02 11:00:00,38.84,38.9,38.75,38.75,322195.0,34.9412,34.9951,34.8602,34.8602,322195.0
2018-07-02 11:30:00,38.75,38.76,38.68,38.76,303130.0,34.8602,34.8692,34.7972,34.8692,303130.0
2018-07-02 12:00:00,38.75,38.75,38.71,38.74,416175.0,34.8602,34.8602,34.8242,34.8512,416175.0
2018-07-02 12:30:00,38.74,38.83,38.74,38.8,271570.0,34.8512,34.9322,34.8512,34.9052,271570.0
2018-07-02 13:00:00,38.79,38.82,38.74,38.74,232895.0,34.8962,34.9232,34.8512,34.8512,232895.0
2018-07-02 13:30:00,38.73,38.86,38.73,38.81,505400.0,34.8422,34.9592,34.8422,34.9142,505400.0
2018-07-02 14:00:00,38.81,38.9,38.8,38.88,543290.0,34.9142,34.9951,34.9052,34.9771,543290.0
2018-07-02 14:30:00,38.88,38.91,38.85,38.86,448765.0,34.9771,35.0041,34.9502,34.9592,448765.0
2018-07-02 15:00:00,38.87,38.96,38.85,38.96,420200.0,34.9682,35.0491,34.9502,35.0491,420200.0
2018-07-02 15:30:00,38.96,38.99,38.9,38.97,1694320.0,35.0491,35.0761,34.9951,35.0581,1694320.0
2018-07-03 09:30:00,39.1,39.26,39.09,39.21,605030.0,35.1751,35.319,35.1661,35.274,605030.0
2018-07-03 10:00:00,39.23,39.31,39.22,39.3,526680.0,35.292,35.364,35.283,35.355,526680.0
2018-07-03 10:30:00,39.29,39.32,39.18,39.2,320300.0,35.346,35.373,35.247,35.265,320300.0
2018-07-03 11:00:00,39.21,39.27,39.16,39.26,321445.0,35.274,35.328,35.229,35.319,321445.0
2018-07-03 11:30:00,39.26,39.29,39.21,39.23,387565.0,35.319,35.346,35.274,35.292,387565.0
2018-07-03 12:00:00,39.24,39.24,39.14,39.15,589590.0,35.301,35.301,35.211,35.22,589590.0
2018-07-03 12:30:00,39.14,39.17,39.01,39.07,1317495.0,35.211,35.238,35.0941,35.1481,1317495.0
2018-07-05 09:30:00,39.27,39.29,39.05,39.08,820040.0,35.328,35.346,35.1301,35.1571,820040.0
2018-07-05 10:00:00,39.08,39.14,39.03,39.08,448265.0,35.1571,35.211,35.1121,35.1571,448265.0
2018-07-05 10:30:00,39.08,39.14,39.05,39.07,767240.0,35.1571,35.211,35.1301,35.1481,767240.0
2018-07-05 11:00:00,39.06,39.16,39.04,39.14,543575.0,35.1391,35.229,35.1211,35.211,543575.0
2018-07-05 11:30:00,39.13,39.2,39.13,39.16,446935.0,35.2021,35.265,35.2021,35.229,446935.0
2018-07-05 12:00:00,39.16,39.22,39.16,39.19,510950.0,35.229,35.283,35.229,35.256,510950.0
2018-07-05 12:30:00,39.19,39.22,39.18,39.21,468800.0,35.256,35.283,35.247,35.274,468800.0
2018-07-05 13:00:00,39.21,39.27,39.21,39.26,507685.0,35.274,35.328,35.274,35.319,507685.0
2018-07-05 13:30:00,39.26,39.29,39.25,39.26,488745.0,35.319,35.346,35.31,35.319,488745.0
2018-07-05 14:00:00,39.27,39.32,39.19,39.3,691160.0,35.328,35.373,35.256,35.355,691160.0
2018-07-05 14:30:00,39.29,39.32,39.26,39.3,573040.0,35.346,35.373,35.319,35.355,573040.0
2018-07-05 15:00:00,39.29,39.33,39.29,39.32,543275.0,35.346,35.382,35.346,35.373,543275.0
2018-07-05 15:30:00,39.31,39.42,39.3,39.41,1215195.0,35.364,35.4629,35.355,35.4539,1215195.0
2018-07-06 09:30:00,39.4,39.51,39.32,39.51,217980.0,35.445,35.5439,35.373,35.5439,217980.0
2018-07-06 10:00:00,39.52,39.6,39.49,39.6,480935.0,35.5529,35.6249,35.5259,35.6249,480935.0
2018-07-06 10:30:00,39.6,39.66,39.59,39.63,163270.0,35.6249,35.6789,35.6159,35.6519,163270.0
2018-07-06 11:00:00,39.64,39.71,39.62,39.64,475925.0,35.6609,35.7238,35.6429,35.6609,475925.0
2018-07-06 11:30:00,39.64,39.72,39.63,39.69,137075.0,35.6609,35.7328,35.6519,35.7058,137075.0
2018-07-06 12:00:00,39.7,39.74,39.7,39.73,220810.0,35.7148,35.7508,35.7148,35.7418,220810.0
2018-07-06 12:30:00,39.73,39.74,39.71,39.73,163030.0,35.7418,35.7508,35.7238,35.7418,163030.0
2018-07-06 13:00:00,39.74,39.78,39.74,39.77,101390.0,35.7508,35.7868,35.7508,35.7778,101390.0
2018-07-06 13:30:00,39.76,39.78,39.74,39.75,115510.0,35.7688,35.7868,35.7508,35.7598,115510.0
2018-07-06 14:00:00,39.74,39.75,39.71,39.73,243900.0,35.7508,35.7598,35.7238,35.7418,243900.0
2018-07-06 14:30:00,39.72,39.73,39.68,39.72,1176980.0,35.7328,35.7418,35.6968,35.7328,1176980.0
2018-07-06 15:00:00,39.71,39.73,39.68,39.71,261240.0,35.7238,35.7418,35.6968,35.7238,261240.0
2018-07-06 15:30:00,39.71,39.71,39.66,39.71,643115.0,35.7238,35.7238,35.6789,35.7238,643115.0
2018-07-09 09:30:00,39.87,39.96,39.83,39.96,362325.0,35.8678,35.9487,35.8318,35.9487,362325.0
2018-07-09 10:00:00,39.95,39.96,39.88,39.95,241400.0,35.9397,35.9487,35.8768,35.9397,241400.0
2018-07-09 10:30:00,39.94,40.05,39.94,40.04,150190.0,35.9307,36.0297,35.9307,36.0207,150190.0
2018-07-09 11:00:00,40.04,40.06,40.03,40.04,118530.0,36.0207,36.0387,36.0117,36.0207,118530.0
2018-07-09 11:30:00,40.04,40.06,40.02,40.06,128565.0,36.0207,36.0387,36.0027,36.0387,128565.0
2018-07-09 12:00:00,40.05,40.1,40.04,40.08,98450.0,36.0297,36.0747,36.0207,36.0567,98450.0
2018-07-09 12:30:00,40.08,40.09,40.06,40.07,133755.0,36.0567,36.0657,36.0387,36.0477,133755.0
2018-07-09 13:00:00,40.06,40.08,40.03,40.05,79360.0,36.0387,36.0567,36.0117,36.0297,79360.0
2018-07-09 13:30:00,40.05,40.07,40.03,40.06,152200.0,36.0297,36.0477,36.0117,36.0387,152200.0
2018-07-09 14:00:00,40.06,40.08,40.05,40.08,103475.0,36.0387,36.0567,36.0297,36.0567,103475.0
2018-07-09 14:30:00,40.08,40.1,40.07,40.07,180115.0,36.0567,36.0747,36.0477,36.0477,180115.0
2018-07-09 15:00:00,40.07,40.08,40.04,40.07,137590.0,36.0477,36.0567,36.0207,36.0477,137590.0
2018-07-09 15:30:00,40.07,40.1,40.06,40.1,565320.0,36.0477,36.0747,36.0387,36.0747,565320.0
2018-07-10 09:30:00,40.2,40.24,40.12,40.2,434000.0,36.1646,36.2006,36.0927,36.1646,434000.0
2018-07-10 10:00:00,40.21,40.24,40.17,40.18,245035.0,36.1736,36.2006,36.1377,36.1467,245035.0
2018-07-10 10:30:00,40.17,40.21,40.13,40.17,152380.0,36.1377,36.1736,36.1017,36.1377,152380.0
2018-07-10 11:00:00,40.18,40.18,40.06,40.06,232855.0,36.1467,36.1467,36.0387,36.0387,232855.0
2018-07-10 11:30:00,40.05,40.1,40.05,40.08,125400.0,36.0297,36.0747,36.0297,36.0567,125400.0
2018-07-10 12:00:00,40.07,40.07,40.04,40.07,221465.0,36.0477,36.0477,36.0207,36.0477,221465.0
2018-07-10 12:30:00,40.08,40.08,39.99,40.02,182170.0,36.0567,36.0567,35.9757,36.0027,182170.0
2018-07-10 13:00:00,40.02,40.04,39.99,40.0,192530.0,36.0027,36.0207,35.9757,35.9847,192530.0
2018-07-10 13:30:00,40.0,40.0,39.93,39.99,173825.0,35.9847,35.9847,35.9217,35.9757,173825.0
2018-07-10 14:00:00,39.99,40.04,39.99,40.03,293875.0,35.9757,36.0207,35.9757,36.0117,293875.0
2018-07-10 14:30:00,40.03,40.05,40.0,40.03,331360.0,36.0117,36.0297,35.9847,36.0117,331360.0
2018-07-10 15:00:00,40.03,40.06,40.01,40.04,264365.0,36.0117,36.0387,35.9937,36.0207,264365.0
2018-07-10 15:30:00,40.05,40.1,40.03,40.09,639905.0,36.0297,36.0747,36.0117,36.0657,639905.0
2018-07-11 09:30:00,39.88,39.9,39.78,39.84,842575.0,35.8768,35.8948,35.7868,35.8408,842575.0
2018-07-11 10:00:00,39.84,39.99,39.83,39.98,822355.0,35.8408,35.9757,35.8318,35.9667,822355.0
2018-07-11 10:30:00,39.99,40.01,39.9,39.94,431640.0,35.9757,35.9937,35.8948,35.9307,431640.0
2018-07-11 11:00:00,39.94,39.98,39.86,39.86,789095.0,35.9307,35.9667,35.8588,35.8588,789095.0
2018-07-11 11:30:00,39.86,39.87,39.8,39.8,770525.0,35.8588,35.8678,35.8048,35.8048,770525.0
2018-07-11 12:00:00,39.79,39.86,39.78,39.84,809020.0,35.7958,35.8588,35.7868,35.8408,809020.0
2018-07-11 12:30:00,39.84,39.89,39.78,39.79,776305.0,35.8408,35.8858,35.7868,35.7958,776305.0
2018-07-11 13:00:00,39.79,39.83,39.75,39.81,1143025.0,35.7958,35.8318,35.7598,35.8138,1143025.0
2018-07-11 13:30:00,39.81,39.84,39.74,39.75,849215.0,35.8138,35.8408,35.7508,35.7598,849215.0
2018-07-11 14:00:00,39.75,39.79,39.7,39.79,974570.0,35.7598,35.7958,35.7148,35.7958,974570.0
2018-07-11 14:30:00,39.78,39.82,39.78,39.81,1077115.0,35.7868,35.8228,35.7868,35.8138,1077115.0
2018-07-11 15:00:00,39.81,39.86,39.75,39.76,1308610.0,35.8138,35.8588,35.7598,35.7688,1308610.0
2018-07-11 15:30:00,39.76,39.82,39.72,39.74,1821895.0,35.7688,35.8228,35.7328,35.7508,1821895.0
2018-07-12 09:30:00,39.98,39.98,39.64,39.75,745305.0,35.9667,35.9667,35.6609,35.7598,745305.0
2018-07-12 10:00:00,39.76,39.83,39.73,39.8,408720.0,35.7688,35.8318,35.7418,35.8048,408720.0
2018-07-12 10:30:00,39.81,39.82,39.67,39.69,264755.0,35.8138,35.8228,35.6878,35.7058,264755.0
2018-07-12 11:00:00,39.7,39.74,39.65,39.68,258055.0,35.7148,35.7508,35.6699,35.6968,258055.0
2018-07-12 11:30:00,39.69,39.77,39.67,39.75,253965.0,35.7058,35.7778,35.6878,35.7598,253965.0
2018-07-12 12:00:00,39.74,39.82,39.72,39.82,276565.0,35.7508,35.8228,35.7328,35.8228,276565.0
2018-07-12 12:30:00,39.82,39.9,39.79,39.89,650595.0,35.8228,35.8948,35.7958,35.8858,650595.0
2018-07-12 13:00:00,39.9,39.91,39.86,39.9,291795.0,35.8948,35.9038,35.8588,35.8948,291795.0
2018-07-12 13:30:00,39.9,39.91,39.84,39.85,378290.0,35.8948,35.9038,35.8408,35.8498,378290.0
2018-07-12 14:00:00,39.85,39.88,39.81,39.84,320940.0,35.8498,35.8768,35.8138,35.8408,320940.0
2018-07-12 14:30:00,39.84,39.85,39.81,39.84,489260.0,35.8408,35.8498,35.8138,35.8408,489260.0
2018-07-12 15:00:00,39.84,39.86,39.81,39.85,571860.0,35.8408,35.8588,35.8138,35.8498,571860.0
2018-07-12 15:30:00,39.85,39.87,39.83,39.86,927365.0,35.8498,35.8678,35.8318,35.8588,927365.0
2018-07-13 09:30:00,39.85,39.96,39.83,39.88,518920.0,35.8498,35.9487,35.8318,35.8768,518920.0
2018-07-13 10:00:00,39.89,39.97,39.88,39.91,266250.0,35.8858,35.9577,35.8768,35.9038,266250.0
2018-07-13 10:30:00,39.91,40.01,39.9,39.99,334790.0,35.9038,35.9937,35.8948,35.9757,334790.0
2018-07-13 11:00:00,40.01,40.06,39.99,40.03,466035.0,35.9937,36.0387,35.9757,36.0117,466035.0
2018-07-13 11:30:00,40.02,40.04,39.93,39.95,403685.0,36.0027,36.0207,35.9217,35.9397,403685.0
2018-07-13 12:00:00,39.95,39.98,39.9,39.92,529120.0,35.9397,35.9667,35.8948,35.9128,529120.0
2018-07-13 12:30:00,39.93,39.96,39.92,39.96,165560.0,35.9217,35.9487,35.9128,35.9487,165560.0
2018-07-13 13:00:00,39.96,39.97,39.92,39.95,252630.0,35.9487,35.9577,35.9128,35.9397,252630.0
2018-07-13 13:30:00,39.95,39.95,39.87,39.92,315695.0,35.9397,35.9397,35.8678,35.9128,315695.0
2018-07-13 14:00:00,39.92,39.92,39.88,39.9,261250.0,35.9128,35.9128,35.8768,35.8948,261250.0
2018-07-13 14:30:00,39.9,39.9,39.86,39.87,282570.0,35.8948,35.8948,35.8588,35.8678,282570.0
2018-07-13 15:00:00,39.87,39.9,39.84,39.85,238805.0,35.8678,35.8948,35.8408,35.8498,238805.0
2018-07-13 15:30:00,39.86,39.87,39.83,39.85,881275.0,35.8588,35.8678,35.8318,35.8498,881275.0
2018-07-16 09:30:00,39.89,39.93,39.75,39.76,384110.0,35.8858,35.9217,35.7598,35.7688,384110.0
2018-07-16 10:00:00,39.77,39.78,39.66,39.69,267100.0,35.7778,35.7868,35.6789,35.7058,267100.0
2018-07-16 10:30:00,39.7,39.72,39.58,39.59,230495.0,35.7148,35.7328,35.6069,35.6159,230495.0
2018-07-16 11:00:00,39.58,39.69,39.58,39.68,159675.0,35.6069,35.7058,35.6069,35.6968,159675.0
2018-07-16 11:30:00,39.68,39.68,39.58,39.64,611975.0,35.6968,35.6968,35.6069,35.6609,611975.0
2018-07-16 12:00:00,39.64,39.7,39.61,39.68,263770.0,35.6609,35.7148,35.6339,35.6968,263770.0
2018-07-16 12:30:00,39.68,39.69,39.63,39.68,216925.0,35.6968,35.7058,35.6519,35.6968,216925.0
2018-07-16 13:00:00,39.68,39.68,39.63,39.65,162070.0,35.6968,35.6968,35.6519,35.6699,162070.0
2018-07-16 13:30:00,39.65,39.7,39.64,39.64,141240.0,35.6699,35.7148,35.6609,35.6609,141240.0
2018-07-16 14:00:00,39.64,39.66,39.61,39.65,270640.0,35.6609,35.6789,35.6339,35.6699,270640.0
2018-07-16 14:30:00,39.65,39.65,39.54,39.54,316060.0,35.6699,35.6699,35.5709,35.5709,316060.0
2018-07-16 15:00:00,39.55,39.61,39.54,39.6,480680.0,35.5799,35.6339,35.5709,35.6249,480680.0
2018-07-16 15:30:00,39.6,39.65,39.59,39.64,857955.0,35.6249,35.6699,35.6159,35.6609,857955.0
2018-07-17 09:30:00,39.6,39.73,39.57,39.68,500780.0,35.6249,35.7418,35.5979,35.6968,500780.0
2018-07-17 10:00:00,39.69,39.79,39.69,39.79,164520.0,35.7058,35.7958,35.7058,35.7958,164520.0
2018-07-17 10:30:00,39.79,39.81,39.74,39.74,334325.0,35.7958,35.8138,35.7508,35.7508,334325.0
2018-07-17 11:00:00,39.74,39.78,39.73,39.77,342725.0,35.7508,35.7868,35.7418,35.7778,342725.0
2018-07-17 11:30:00,39.77,39.81,39.74,39.77,371020.0,35.7778,35.8138,35.7508,35.7778,371020.0
2018-07-17 12:00:00,39.77,39.81,39.75,39.79,706690.0,35.7778,35.8138,35.7598,35.7958,706690.0
2018-07-17 12:30:00,39.79,39.83,39.76,39.82,167520.0,35.7958,35.8318,35.7688,35.8228,167520.0
2018-07-17 13:00:00,39.83,39.87,39.83,39.84,1326070.0,35.8318,35.8678,35.8318,35.8408,1326070.0
2018-07-17 13:30:00,39.85,39.87,39.84,39.84,670660.0,35.8498,35.8678,35.8408,35.8408,670660.0
2018-07-17 14:00:00,39.85,39.85,39.81,39.84,378245.0,35.8498,35.8498,35.8138,35.8408,378245.0
2018-07-17 14:30:00,39.83,39.84,39.81,39.81,244895.0,35.8318,35.8408,35.8138,35.8138,244895.0
2018-07-17 15:00:00,39.81,39.88,39.79,39.87,410795.0,35.8138,35.8768,35.7958,35.8678,410795.0
2018-07-17 15:30:00,39.87,39.87,39.81,39.82,1134835.0,35.8678,35.8678,35.8138,35.8228,1134835.0
2018-07-18 09:30:00,39.8,39.83,39.75,39.77,323405.0,35.8048,35.8318,35.7598,35.7778,323405.0
2018-07-18 10:00:00,39.77,39.78,39.7,39.72,293585.0,35.7778,35.7868,35.7148,35.7328,293585.0
2018-07-18 10:30:00,39.71,39.76,39.67,39.76,278550.0,35.7238,35.7688,35.6878,35.7688,278550.0
2018-07-18 11:00:00,39.76,39.84,39.75,39.83,416150.0,35.7688,35.8408,35.7598,35.8318,416150.0
2018-07-18 11:30:00,39.82,39.9,39.82,39.89,341945.0,35.8228,35.8948,35.8228,35.8858,341945.0
2018-07-18 12:00:00,39.89,39.92,39.87,39.9,337405.0,35.8858,35.9128,35.8678,35.8948,337405.0
2018-07-18 12:30:00,39.9,39.9,39.87,39.88,141915.0,35.8948,35.8948,35.8678,35.8768,141915.0
2018-07-18 13:00:00,39.88,39.89,39.85,39.86,90330.0,35.8768,35.8858,35.8498,35.8588,90330.0
2018-07-18 13:30:00,39.86,39.86,39.81,39.83,351530.0,35.8588,35.8588,35.8138,35.8318,351530.0
2018-07-18 14:00:00,39.84,39.91,39.83,39.91,393675.0,35.8408,35.9038,35.8318,35.9038,393675.0
2018-07-18 14:30:00,39.91,39.95,39.89,39.94,315130.0,35.9038,35.9397,35.8858,35.9307,315130.0
2018-07-18 15:00:00,39.94,39.95,39.92,39.95,305420.0,35.9307,35.9397,35.9128,35.9397,305420.0
2018-07-18 15:30:00,39.95,39.97,39.93,39.96,471270.0,35.9397,35.9577,35.9217,35.9487,471270.0
2018-07-19 09:30:00,39.89,39.91,39.76,39.84,565320.0,35.8858,35.9038,35.7688,35.8408,565320.0
2018-07-19 10:00:00,39.84,39.97,39.84,39.93,342275.0,35.8408,35.9577,35.8408,35.9217,342275.0
2018-07-19 10:30:00,39.93,40.03,39.9,40.01,383790.0,35.9217,36.0117,35.8948,35.9937,383790.0
2018-07-19 11:00:00,40.01,40.08,40.01,40.05,428335.0,35.9937,36.0567,35.9937,36.0297,428335.0
2018-07-19 11:30:00,40.05,40.1,40.04,40.1,302230.0,36.0297,36.0747,36.0207,36.0747,302230.0
2018-07-19 12:00:00,40.11,40.12,40.07,40.09,162140.0,36.0837,36.0927,36.0477,36.0657,162140.0
2018-07-19 12:30:00,40.09,40.1,40.03,40.05,155580.0,36.0657,36.0747,36.0117,36.0297,155580.0
2018-07-19 13:00:00,40.05,40.12,40.02,40.09,472535.0,36.0297,36.0927,36.0027,36.0657,472535.0
2018-07-19 13:30:00,40.11,40.17,40.09,40.17,231195.0,36.0837,36.1377,36.0657,36.1377,231195.0
2018-07-19 14:00:00,40.17,40.19,40.15,40.18,288590.0,36.1377,36.1556,36.1197,36.1467,288590.0
2018-07-19 14:30:00,40.18,40.19,40.13,40.16,214220.0,36.1467,36.1556,36.1017,36.1287,214220.0
2018-07-19 15:00:00,40.16,40.18,40.11,40.13,310090.0,36.1287,36.1467,36.0837,36.1017,310090.0
2018-07-19 15:30:00,40.13,40.14,40.08,40.12,966610.0,36.1017,36.1107,36.0567,36.0927,966610.0
2018-07-20 09:30:00,40.03,40.05,39.93,39.98,503075.0,36.0117,36.0297,35.9217,35.9667,503075.0
2018-07-20 10:00:00,40.0,40.0,39.88,39.91,267980.0,35.9847,35.9847,35.8768,35.9038,267980.0
2018-07-20 10:30:00,39.91,39.93,39.87,39.88,278785.0,35.9038,35.9217,35.8678,35.8768,278785.0
2018-07-20 11:00:00,39.89,39.98,39.87,39.97,265600.0,35.8858,35.9667,35.8678,35.9577,265600.0
2018-07-20 11:30:00,39.97,40.03,39.97,40.0,312850.0,35.9577,36.0117,35.9577,35.9847,312850.0
2018-07-20 12:00:00,40.0,40.05,39.99,40.05,230345.0,35.9847,36.0297,35.9757,36.0297,230345.0
2018-07-20 12:30:00,40.04,40.07,40.04,40.04,207265.0,36.0207,36.0477,36.0207,36.0207,207265.0
2018-07-20 13:00:00,40.04,40.06,40.01,40.02,127680.0,36.0207,36.0387,35.9937,36.0027,127680.0
2018-07-20 13:30:00,40.01,40.03,40.01,40.02,136265.0,35.9937,36.0117,35.9937,36.0027,136265.0
2018-07-20 14:00:00,40.02,40.04,39.96,39.98,202360.0,36.0027,36.0207,35.9487,35.9667,202360.0
2018-07-20 14:30:00,39.97,39.98,39.93,39.96,311110.0,35.9577,35.9667,35.9217,35.9487,311110.0
2018-07-20 15:00:00,39.96,39.98,39.93,39.93,282030.0,35.9487,35.9667,35.9217,35.9217,282030.0
2018-07-20 15:30:00,39.93,39.96,39.86,39.88,1148900.0,35.9217,35.9487,35.8588,35.8768,1148900.0
2018-07-23 09:30:00,39.88,39.92,39.76,39.83,629715.0,35.8768,35.9128,35.7688,35.8318,629715.0
2018-07-23 10:00:00,39.83,39.85,39.75,39.75,297385.0,35.8318,35.8498,35.7598,35.7598,297385.0
2018-07-23 10:30:00,39.74,39.81,39.73,39.76,184885.0,35.7508,35.8138,35.7418,35.7688,184885.0
2018-07-23 11:00:00,39.76,39.83,39.76,39.8,196435.0,35.7688,35.8318,35.7688,35.8048,196435.0
2018-07-23 11:30:00,39.8,39.91,39.8,39.91,283835.0,35.8048,35.9038,35.8048,35.9038,283835.0
2018-07-23 12:00:00,39.9,39.94,39.9,39.94,147660.0,35.8948,35.9307,35.8948,35.9307,147660.0
2018-07-23 12:30:00,39.94,39.97,39.93,39.94,262375.0,35.9307,35.9577,35.9217,35.9307,262375.0
2018-07-23 13:00:00,39.95,39.96,39.92,39.92,105125.0,35.9397,35.9487,35.9128,35.9128,105125.0
2018-07-23 13:30:00,39.93,39.96,39.93,39.95,176615.0,35.9217,35.9487,35.9217,35.9397,176615.0
2018-07-23 14:00:00,39.95,39.96,39.93,39.94,169145.0,35.9397,35.9487,35.9217,35.9307,169145.0
2018-07-23 14:30:00,39.93,39.93,39.91,39.92,454505.0,35.9217,35.9217,35.9038,35.9128,454505.0
2018-07-23 15:00:00,39.92,39.93,39.89,39.9,364375.0,35.9128,35.9217,35.8858,35.8948,364375.0
2018-07-23 15:30:00,39.89,39.91,39.88,39.88,305115.0,35.8858,35.9038,35.8768,35.8768,305115.0
2018-07-24 09:30:00,40.06,40.06,39.84,39.86,494235.0,36.0387,36.0387,35.8408,35.8588,494235.0
2018-07-24 10:00:00,39.86,39.93,39.85,39.88,661130.0,35.8588,35.9217,35.8498,35.8768,661130.0
2018-07-24 10:30:00,39.88,39.89,39.81,39.82,367635.0,35.8768,35.8858,35.8138,35.8228,367635.0
2018-07-24 11:00:00,39.81,39.82,39.7,39.79,662710.0,35.8138,35.8228,35.7148,35.7958,662710.0
2018-07-24 11:30:00,39.79,39.8,39.68,39.72,430575.0,35.7958,35.8048,35.6968,35.7328,430575.0
2018-07-24 12:00:00,39.72,39.76,39.7,39.72,186530.0,35.7328,35.7688,35.7148,35.7328,186530.0
2018-07-24 12:30:00,39.71,39.74,39.64,39.65,213875.0,35.7238,35.7508,35.6609,35.6699,213875.0
2018-07-24 13:00:00,39.64,39.72,39.6,39.6,195700.0,35.6609,35.7328,35.6249,35.6249,195700.0
2018-07-24 13:30:00,39.6,39.61,39.51,39.53,450615.0,35.6249,35.6339,35.5439,35.5619,450615.0
2018-07-24 14:00:00,39.52,39.53,39.46,39.47,262585.0,35.5529,35.5619,35.4989,35.5079,262585.0
2018-07-24 14:30:00,39.45,39.52,39.45,39.51,237165.0,35.4899,35.5529,35.4899,35.5439,237165.0
2018-07-24 15:00:00,39.51,39.57,39.5,39.56,245365.0,35.5439,35.5979,35.5349,35.5889,245365.0
2018-07-24 15:30:00,39.56,39.6,39.53,39.59,1009100.0,35.5889,35.6249,35.5619,35.6159,1009100.0
2018-07-25 09:30:00,39.59,39.65,39.55,39.6,440745.0,35.6159,35.6699,35.5799,35.6249,440745.0
2018-07-25 10:00:00,39.6,39.61,39.44,39.45,217100.0,35.6249,35.6339,35.4809,35.4899,217100.0
2018-07-25 10:30:00,39.45,39.49,39.41,39.45,167320.0,35.4899,35.5259,35.4539,35.4899,167320.0
2018-07-25 11:00:00,39.45,39.5,39.4,39.49,246585.0,35.4899,35.5349,35.445,35.5259,246585.0
2018-07-25 11:30:00,39.5,39.53,39.43,39.53,223665.0,35.5349,35.5619,35.4719,35.5619,223665.0
2018-07-25 12:00:00,39.54,39.55,39.49,39.53,483880.0,35.5709,35.5799,35.5259,35.5619,483880.0
2018-07-25 12:30:00,39.54,39.57,39.51,39.56,223465.0,35.5709,35.5979,35.5439,35.5889,223465.0
2018-07-25 13:00:00,39.56,39.57,39.5,39.51,108845.0,35.5889,35.5979,35.5349,35.5439,108845.0
2018-07-25 13:30:00,39.5,39.53,39.47,39.52,489200.0,35.5349,35.5619,35.5079,35.5529,489200.0
2018-07-25 14:00:00,39.53,39.57,39.51,39.55,304230.0,35.5619,35.5979,35.5439,35.5799,304230.0
2018-07-25 14:30:00,39.56,39.6,39.55,39.57,242750.0,35.5889,35.6249,35.5799,35.5979,242750.0
2018-07-25 15:00:00,39.57,39.61,39.55,39.56,290330.0,35.5979,35.6339,35.5799,35.5889,290330.0
2018-07-25 15:30:00,39.57,39.72,39.54,39.71,940595.0,35.5979,35.7328,35.5709,35.7238,940595.0
2018-07-26 09:30:00,39.72,39.9,39.67,39.87,649475.0,35.7328,35.8948,35.6878,35.8678,649475.0
2018-07-26 10:00:00,39.88,39.92,39.84,39.84,225840.0,35.8768,35.9128,35.8408,35.8408,225840.0
2018-07-26 10:30:00,39.85,39.98,39.85,39.94,185620.0,35.8498,35.9667,35.8498,35.9307,185620.0
2018-07-26 11:00:00,39.94,40.02,39.93,39.96,190735.0,35.9307,36.0027,35.9217,35.9487,190735.0
2018-07-26 11:30:00,39.95,39.96,39.89,39.92,218020.0,35.9397,35.9487,35.8858,35.9128,218020.0
2018-07-26 12:00:00,39.92,39.94,39.8,39.81,368980.0,35.9128,35.9307,35.8048,35.8138,368980.0
2018-07-26 12:30:00,39.82,39.82,39.77,39.78,251390.0,35.8228,35.8228,35.7778,35.7868,251390.0
2018-07-26 13:00:00,39.77,39.85,39.76,39.84,57175.0,35.7778,35.8498,35.7688,35.8408,57175.0
2018-07-26 13:30:00,39.85,39.85,39.82,39.84,365750.0,35.8498,35.8498,35.8228,35.8408,365750.0
2018-07-26 14:00:00,39.84,39.88,39.83,39.88,131000.0,35.8408,35.8768,35.8318,35.8768,131000.0
2018-07-26 14:30:00,39.87,39.9,39.87,39.88,268810.0,35.8678,35.8948,35.8678,35.8768,268810.0
2018-07-26 15:00:00,39.88,39.89,39.85,39.88,271460.0,35.8768,35.8858,35.8498,35.8768,271460.0
2018-07-26 15:30:00,39.88,39.92,39.87,39.89,734295.0,35.8768,35.9128,35.8678,35.8858,734295.0
2018-07-27 09:30:00,39.92,39.95,39.77,39.79,518755.0,35.9128,35.9397,35.7778,35.7958,518755.0
2018-07-27 10:00:00,39.78,39.8,39.68,39.68,283670.0,35.7868,35.8048,35.6968,35.6968,283670.0
2018-07-27 10:30:00,39.67,39.7,39.55,39.56,323035.0,35.6878,35.7148,35.5799,35.5889,323035.0
2018-07-27 11:00:00,39.56,39.59,39.45,39.45,370975.0,35.5889,35.6159,35.4899,35.4899,370975.0
2018-07-27 11:30:00,39.44,39.54,39.44,39.51,193590.0,35.4809,35.5709,35.4809,35.5439,193590.0
2018-07-27 12:00:00,39.51,39.52,39.45,39.48,261780.0,35.5439,35.5529,35.4899,35.5169,261780.0
2018-07-27 12:30:00,39.49,39.49,39.34,39.34,293465.0,35.5259,35.5259,35.391,35.391,293465.0
2018-07-27 13:00:00,39.34,39.41,39.3,39.41,466265.0,35.391,35.4539,35.355,35.4539,466265.0
2018-07-27 13:30:00,39.4,39.43,39.35,39.43,469680.0,35.445,35.4719,35.4,35.4719,469680.0
2018-07-27 14:00:00,39.43,39.45,39.37,39.39,144340.0,35.4719,35.4899,35.418,35.436,144340.0
2018-07-27 14:30:00,39.38,39.42,39.36,39.38,352680.0,35.427,35.4629,35.409,35.427,352680.0
2018-07-27 15:00:00,39.38,39.47,39.38,39.4,205060.0,35.427,35.5079,35.427,35.445,205060.0
2018-07-27 15:30:00,39.42,39.46,39.42,39.44,655535.0,35.4629,35.4989,35.4629,35.4809,655535.0
2018-07-30 09:30:00,39.46,39.56,39.45,39.46,416250.0,35.4989,35.5889,35.4899,35.4989,416250.0
2018-07-30 10:00:00,39.44,39.57,39.44,39.57,357970.0,35.4809,35.5979,35.4809,35.5979,357970.0
2018-07-30 10:30:00,39.57,39.59,39.48,39.53,237595.0,35.5979,35.6159,35.5169,35.5619,237595.0
2018-07-30 11:00:00,39.52,39.54,39.42,39.46,237470.0,35.5529,35.5709,35.4629,35.4989,237470.0
2018-07-30 11:30:00,39.47,39.48,39.42,39.45,208635.0,35.5079,35.5169,35.4629,35.4899,208635.0
2018-07-30 12:00:00,39.43,39.43,39.32,39.33,178685.0,35.4719,35.4719,35.373,35.382,178685.0
2018-07-30 12:30:00,39.33,39.36,39.28,39.36,239945.0,35.382,35.409,35.337,35.409,239945.0
2018-07-30 13:00:00,39.35,39.37,39.3,39.37,348860.0,35.4,35.418,35.355,35.418,348860.0
2018-07-30 13:30:00,39.37,39.43,39.36,39.42,468700.0,35.418,35.4719,35.409,35.4629,468700.0
2018-07-30 14:00:00,39.42,39.44,39.39,39.39,328420.0,35.4629,35.4809,35.436,35.436,328420.0
2018-07-30 14:30:00,39.39,39.4,39.35,39.35,280970.0,35.436,35.445,35.4,35.4,280970.0
2018-07-30 15:00:00,39.34,39.38,39.31,39.31,251105.0,35.391,35.427,35.364,35.364,251105.0
2018-07-30 15:30:00,39.31,39.35,39.25,39.27,679690.0,35.364,35.4,35.31,35.328,679690.0
2018-07-31 09:30:00,39.36,39.43,39.32,39.39,401605.0,35.409,35.4719,35.373,35.436,401605.0
2018-07-31 10:00:00,39.39,39.45,39.36,39.41,358195.0,35.436,35.4899,35.409,35.4539,358195.0
2018-07-31 10:30:00,39.42,39.52,39.42,39.49,223665.0,35.4629,35.5529,35.4629,35.5259,223665.0
2018-07-31 11:00:00,39.49,39.58,39.49,39.58,311235.0,35.5259,35.6069,35.5259,35.6069,311235.0
2018-07-31 11:30:00,39.58,39.66,39.58,39.64,654400.0,35.6069,35.6789,35.6069,35.6609,654400.0
2018-07-31 12:00:00,39.64,39.75,39.64,39.74,215940.0,35.6609,35.7598,35.6609,35.7508,215940.0
2018-07-31 12:30:00,39.74,39.74,39.71,39.73,301800.0,35.7508,35.7508,35.7238,35.7418,301800.0
2018-07-31 13:00:00,39.73,39.75,39.66,39.7,178245.0,35.7418,35.7598,35.6789,35.7148,178245.0
2018-07-31 13:30:00,39.7,39.7,39.64,39.66,260320.0,35.7148,35.7148,35.6609,35.6789,260320.0
2018-07-31 14:00:00,39.65,39.67,39.62,39.66,334020.0,35.6699,35.6878,35.6429,35.6789,334020.0
2018-07-31 14:30:00,39.66,39.71,39.66,39.69,296455.0,35.6789,35.7238,35.6789,35.7058,296455.0
2018-07-31 15:00:00,39.69,39.69,39.65,39.67,542565.0,35.7058,35.7058,35.6699,35.6878,542565.0
2018-07-31 15:30:00,39.67,39.69,39.61,39.62,1389350.0,35.6878,35.7058,35.6339,35.6429,1389350.0
2018-08-01 09:30:00,39.59,39.61,39.48,39.58,615655.0,35.6159,35.6339,35.5169,35.6069,615655.0
2018-08-01 10:00:00,39.56,39.64,39.53,39.61,254445.0,35.5889,35.6609,35.5619,35.6339,254445.0
2018-08-01 10:30:00,39.61,39.63,39.54,39.54,327675.0,35.6339,35.6519,35.5709,35.5709,327675.0
2018-08-01 11:00:00,39.53,39.54,39.43,39.43,137865.0,35.5619,35.5709,35.4719,35.4719,137865.0
2018-08-01 11:30:00,39.43,39.43,39.33,39.34,302930.0,35.4719,35.4719,35.382,35.391,302930.0
2018-08-01 12:00:00,39.33,39.36,39.29,39.3,372740.0,35.382,35.409,35.346,35.355,372740.0
2018-08-01 12:30:00,39.29,39.33,39.27,39.31,267425.0,35.346,35.382,35.328,35.364,267425.0
2018-08-01 13:00:00,39.31,39.38,39.3,39.36,293255.0,35.364,35.427,35.355,35.409,293255.0
2018-08-01 13:30:00,39.36,39.4,39.34,39.37,216655.0,35.409,35.445,35.391,35.418,216655.0
2018-08-01 14:00:00,39.38,39.44,39.33,39.44,329715.0,35.427,35.4809,35.382,35.4809,329715.0
2018-08-01 14:30:00,39.44,39.49,39.39,39.48,345200.0,35.4809,35.5259,35.436,35.5169,345200.0
2018-08-01 15:00:00,39.48,39.5,39.46,39.49,368670.0,35.5169,35.5349,35.4989,35.5259,368670.0
2018-08-01 15:30:00,39.49,39.54,39.49,39.52,741855.0,35.5259,35.5709,35.5259,35.5529,741855.0
2018-08-02 09:30:00,39.33,39.54,39.31,39.53,575330.0,35.382,35.5709,35.364,35.5619,575330.0
2018-08-02 10:00:00,39.52,39.67,39.5,39.66,383725.0,35.5529,35.6878,35.5349,35.6789,383725.0
2018-08-02 10:30:00,39.67,39.7,39.61,39.64,300670.0,35.6878,35.7148,35.6339,35.6609,300670.0
2018-08-02 11:00:00,39.65,39.7,39.63,39.66,286155.0,35.6699,35.7148,35.6519,35.6789,286155.0
2018-08-02 11:30:00,39.66,39.71,39.63,39.69,324350.0,35.6789,35.7238,35.6519,35.7058,324350.0
2018-08-02 12:00:00,39.69,39.83,39.67,39.82,284845.0,35.7058,35.8318,35.6878,35.8228,284845.0
2018-08-02 12:30:00,39.82,39.84,39.79,39.81,146210.0,35.8228,35.8408,35.7958,35.8138,146210.0
2018-08-02 13:00:00,39.8,39.87,39.8,39.83,187955.0,35.8048,35.8678,35.8048,35.8318,187955.0
2018-08-02 13:30:00,39.85,39.88,39.83,39.86,220500.0,35.8498,35.8768,35.8318,35.8588,220500.0
2018-08-02 14:00:00,39.86,39.88,39.8,39.81,404150.0,35.8588,35.8768,35.8048,35.8138,404150.0
2018-08-02 14:30:00,39.82,39.84,39.8,39.83,196240.0,35.8228,35.8408,35.8048,35.8318,196240.0
2018-08-02 15:00:00,39.84,39.84,39.81,39.82,212800.0,35.8408,35.8408,35.8138,35.8228,212800.0
2018-08-02 15:30:00,39.82,39.86,39.81,39.83,285265.0,35.8228,35.8588,35.8138,35.8318,285265.0
2018-08-03 09:30:00,39.87,40.02,39.85,39.94,459625.0,35.8678,36.0027,35.8498,35.9307,459625.0
2018-08-03 10:00:00,39.94,39.96,39.89,39.95,210465.0,35.9307,35.9487,35.8858,35.9397,210465.0
2018-08-03 10:30:00,39.95,39.95,39.85,39.88,205380.0,35.9397,35.9397,35.8498,35.8768,205380.0
2018-08-03 11:00:00,39.89,39.91,39.83,39.83,172910.0,35.8858,35.9038,35.8318,35.8318,172910.0
2018-08-03 11:30:00,39.82,39.87,39.76,39.78,139665.0,35.8228,35.8678,35.7688,35.7868,139665.0
2018-08-03 12:00:00,39.78,39.82,39.78,39.81,181115.0,35.7868,35.8228,35.7868,35.8138,181115.0
2018-08-03 12:30:00,39.82,39.84,39.77,39.81,180195.0,35.8228,35.8408,35.7778,35.8138,180195.0
2018-08-03 13:00:00,39.8,39.86,39.79,39.86,120900.0,35.8048,35.8588,35.7958,35.8588,120900.0
2018-08-03 13:30:00,39.86,39.87,39.83,39.85,180025.0,35.8588,35.8678,35.8318,35.8498,180025.0
2018-08-03 14:00:00,39.85,39.86,39.83,39.86,184470.0,35.8498,35.8588,35.8318,35.8588,184470.0
2018-08-03 14:30:00,39.86,39.91,39.86,39.9,213110.0,35.8588,35.9038,35.8588,35.8948,213110.0
2018-08-03 15:00:00,39.92,39.95,39.91,39.93,301160.0,35.9128,35.9397,35.9038,35.9217,301160.0
2018-08-03 15:30:00,39.94,39.96,39.92,39.95,330330.0,35.9307,35.9487,35.9128,35.9397,330330.0
2018-08-06 09:30:00,39.98,40.05,39.9,40.02,447575.0,35.9667,36.0297,35.8948,36.0027,447575.0
2018-08-06 10:00:00,40.03,40.13,40.02,40.05,214210.0,36.0117,36.1017,36.0027,36.0297,214210.0
2018-08-06 10:30:00,40.04,40.13,40.04,40.08,164310.0,36.0207,36.1017,36.0207,36.0567,164310.0
2018-08-06 11:00:00,40.08,40.11,40.01,40.06,311575.0,36.0567,36.0837,35.9937,36.0387,311575.0
2018-08-06 11:30:00,40.06,40.11,40.06,40.08,183140.0,36.0387,36.0837,36.0387,36.0567,183140.0
2018-08-06 12:00:00,40.08,40.15,40.08,40.13,265420.0,36.0567,36.1197,36.0567,36.1017,265420.0
2018-08-06 12:30:00,40.13,40.17,40.13,40.16,983665.0,36.1017,36.1377,36.1017,36.1287,983665.0
2018-08-06 13:00:00,40.17,40.18,40.13,40.13,301740.0,36.1377,36.1467,36.1017,36.1017,301740.0
2018-08-06 13:30:00,40.14,40.14,40.09,40.1,375860.0,36.1107,36.1107,36.0657,36.0747,375860.0
2018-08-06 14:00:00,40.1,40.15,40.09,40.13,402420.0,36.0747,36.1197,36.0657,36.1017,402420.0
2018-08-06 14:30:00,40.13,40.14,40.11,40.14,368105.0,36.1017,36.1107,36.0837,36.1107,368105.0
2018-08-06 15:00:00,40.13,40.13,40.09,40.12,564070.0,36.1017,36.1017,36.0657,36.0927,564070.0
2018-08-06 15:30:00,40.12,40.14,40.11,40.14,855710.0,36.0927,36.1107,36.0837,36.1107,855710.0
2018-08-07 09:30:00,40.23,40.34,40.23,40.32,421120.0,36.1916,36.2906,36.1916,36.2726,421120.0
2018-08-07 10:00:00,40.31,40.37,40.29,40.36,209395.0,36.2636,36.3176,36.2456,36.3086,209395.0
2018-08-07 10:30:00,40.36,40.39,40.33,40.36,173150.0,36.3086,36.3356,36.2816,36.3086,173150.0
2018-08-07 11:00:00,40.36,40.41,40.35,40.36,338810.0,36.3086,36.3536,36.2996,36.3086,338810.0
2018-08-07 11:30:00,40.35,40.37,40.33,40.35,142685.0,36.2996,36.3176,36.2816,36.2996,142685.0
2018-08-07 12:00:00,40.34,40.35,40.31,40.32,92665.0,36.2906,36.2996,36.2636,36.2726,92665.0
2018-08-07 12:30:00,40.32,40.35,40.3,40.33,191525.0,36.2726,36.2996,36.2546,36.2816,191525.0
2018-08-07 13:00:00,40.33,40.33,40.28,40.3,167160.0,36.2816,36.2816,36.2366,36.2546,167160.0
2018-08-07 13:30:00,40.3,40.31,40.26,40.3,204930.0,36.2546,36.2636,36.2186,36.2546,204930.0
2018-08-07 14:00:00,40.3,40.32,40.28,40.3,270520.0,36.2546,36.2726,36.2366,36.2546,270520.0
2018-08-07 14:30:00,40.3,40.31,40.27,40.3,211380.0,36.2546,36.2636,36.2276,36.2546,211380.0
2018-08-07 15:00:00,40.3,40.3,40.26,40.28,253395.0,36.2546,36.2546,36.2186,36.2366,253395.0
2018-08-07 15:30:00,40.28,40.29,40.23,40.25,698670.0,36.2366,36.2456,36.1916,36.2096,698670.0
2018-08-08 09:30:00,40.23,40.23,40.1,40.11,332470.0,36.1916,36.1916,36.0747,36.0837,332470.0
2018-08-08 10:00:00,40.1,40.14,40.01,40.06,220085.0,36.0747,36.1107,35.9937,36.0387,220085.0
2018-08-08 10:30:00,40.04,40.08,39.99,40.08,179670.0,36.0207,36.0567,35.9757,36.0567,179670.0
2018-08-08 11:00:00,40.09,40.13,40.06,40.08,290950.0,36.0657,36.1017,36.0387,36.0567,290950.0
2018-08-08 11:30:00,40.09,40.14,40.09,40.11,348615.0,36.0657,36.1107,36.0657,36.0837,348615.0
2018-08-08 12:00:00,40.11,40.14,40.08,40.08,209100.0,36.0837,36.1107,36.0567,36.0567,209100.0
2018-08-08 12:30:00,40.08,40.14,40.08,40.1,207310.0,36.0567,36.1107,36.0567,36.0747,207310.0
2018-08-08 13:00:00,40.1,40.17,40.1,40.15,276605.0,36.0747,36.1377,36.0747,36.1197,276605.0
2018-08-08 13:30:00,40.15,40.2,40.15,40.2,1806755.0,36.1197,36.1646,36.1197,36.1646,1806755.0
2018-08-08 14:00:00,40.2,40.21,40.19,40.21,228405.0,36.1646,36.1736,36.1556,36.1736,228405.0
2018-08-08 14:30:00,40.21,40.22,40.18,40.19,611585.0,36.1736,36.1826,36.1467,36.1556,611585.0
2018-08-08 15:00:00,40.19,40.21,40.19,40.2,578995.0,36.1556,36.1736,36.1556,36.1646,578995.0
2018-08-08 15:30:00,40.2,40.22,40.14,40.14,913505.0,36.1646,36.1826,36.1107,36.1107,913505.0
2018-08-09 09:30:00,40.18,40.28,40.16,40.24,708685.0,36.1467,36.2366,36.1287,36.2006,708685.0
2018-08-09 10:00:00,40.24,40.29,40.23,40.27,472040.0,36.2006,36.2456,36.1916,36.2276,472040.0
2018-08-09 10:30:00,40.28,40.31,40.24,40.24,343265.0,36.2366,36.2636,36.2006,36.2006,343265.0
2018-08-09 11:00:00,40.24,40.29,40.21,40.23,359400.0,36.2006,36.2456,36.1736,36.1916,359400.0
2018-08-09 11:30:00,40.23,40.23,40.11,40.15,404510.0,36.1916,36.1916,36.0837,36.1197,404510.0
2018-08-09 12:00:00,40.16,40.17,40.14,40.16,284185.0,36.1287,36.1377,36.1107,36.1287,284185.0
2018-08-09 12:30:00,40.16,40.29,40.16,40.27,538080.0,36.1287,36.2456,36.1287,36.2276,538080.0
2018-08-09 13:00:00,40.27,40.27,40.23,40.24,511595.0,36.2276,36.2276,36.1916,36.2006,511595.0
2018-08-09 13:30:00,40.24,40.25,40.23,40.24,228835.0,36.2006,36.2096,36.1916,36.2006,228835.0
2018-08-09 14:00:00,40.24,40.24,40.18,40.19,317680.0,36.2006,36.2006,36.1467,36.1556,317680.0
2018-08-09 14:30:00,40.19,40.21,40.17,40.18,213290.0,36.1556,36.1736,36.1377,36.1467,213290.0
2018-08-09 15:00:00,40.18,40.19,40.16,40.18,165760.0,36.1467,36.1556,36.1287,36.1467,165760.0
2018-08-09 15:30:00,40.18,40.18,40.08,40.1,491675.0,36.1467,36.1467,36.0567,36.0747,491675.0
2018-08-10 09:30:00,39.89,39.94,39.81,39.82,644190.0,35.8858,35.9307,35.8138,35.8228,644190.0
2018-08-10 10:00:00,39.82,39.96,39.8,39.92,544920.0,35.8228,35.9487,35.8048,35.9128,544920.0
2018-08-10 10:30:00,39.92,40.04,39.91,40.03,572685.0,35.9128,36.0207,35.9038,36.0117,572685.0
2018-08-10 11:00:00,40.03,40.05,39.99,40.02,467705.0,36.0117,36.0297,35.9757,36.0027,467705.0
2018-08-10 11:30:00,40.01,40.1,40.01,40.06,322460.0,35.9937,36.0747,35.9937,36.0387,322460.0
2018-08-10 12:00:00,40.06,40.07,40.01,40.05,237755.0,36.0387,36.0477,35.9937,36.0297,237755.0
2018-08-10 12:30:00,40.05,40.07,40.04,40.06,260985.0,36.0297,36.0477,36.0207,36.0387,260985.0
2018-08-10 13:00:00,40.05,40.06,40.0,40.01,165265.0,36.0297,36.0387,35.9847,35.9937,165265.0
2018-08-10 13:30:00,40.0,40.01,39.95,39.95,232525.0,35.9847,35.9937,35.9397,35.9397,232525.0
2018-08-10 14:00:00,39.96,39.96,39.87,39.87,231945.0,35.9487,35.9487,35.8678,35.8678,231945.0
2018-08-10 14:30:00,39.88,39.93,39.87,39.9,445530.0,35.8768,35.9217,35.8678,35.8948,445530.0
2018-08-10 15:00:00,39.9,39.98,39.87,39.94,548315.0,35.8948,35.9667,35.8678,35.9307,548315.0
2018-08-10 15:30:00,39.94,39.95,39.87,39.87,720075.0,35.9307,35.9397,35.8678,35.8678,720075.0
2018-08-13 09:30:00,39.87,39.94,39.8,39.89,582620.0,35.8678,35.9307,35.8048,35.8858,582620.0
2018-08-13 10:00:00,39.9,40.0,39.89,39.93,807240.0,35.8948,35.9847,35.8858,35.9217,807240.0
2018-08-13 10:30:00,39.93,39.98,39.92,39.92,273865.0,35.9217,35.9667,35.9128,35.9128,273865.0
2018-08-13 11:00:00,39.92,39.94,39.79,39.81,366600.0,35.9128,35.9307,35.7958,35.8138,366600.0
2018-08-13 11:30:00,39.8,39.83,39.69,39.69,284040.0,35.8048,35.8318,35.7058,35.7058,284040.0
2018-08-13 12:00:00,39.69,39.71,39.62,39.65,304085.0,35.7058,35.7238,35.6429,35.6699,304085.0
2018-08-13 12:30:00,39.65,39.65,39.59,39.59,265465.0,35.6699,35.6699,35.6159,35.6159,265465.0
2018-08-13 13:00:00,39.59,39.62,39.54,39.62,206940.0,35.6159,35.6429,35.5709,35.6429,206940.0
2018-08-13 13:30:00,39.62,39.65,39.6,39.63,179610.0,35.6429,35.6699,35.6249,35.6519,179610.0
2018-08-13 14:00:00,39.63,39.78,39.62,39.77,367640.0,35.6519,35.7868,35.6429,35.7778,367640.0
2018-08-13 14:30:00,39.78,39.8,39.72,39.74,280150.0,35.7868,35.8048,35.7328,35.7508,280150.0
2018-08-13 15:00:00,39.74,39.74,39.67,39.67,424625.0,35.7508,35.7508,35.6878,35.6878,424625.0
2018-08-13 15:30:00,39.67,39.71,39.63,39.66,1212360.0,35.6878,35.7238,35.6519,35.6789,1212360.0
2018-08-14 09:30:00,39.77,39.92,39.76,39.87,852290.0,35.7778,35.9128,35.7688,35.8678,852290.0
2018-08-14 10:00:00,39.87,39.96,39.83,39.94,487250.0,35.8678,35.9487,35.8318,35.9307,487250.0
2018-08-14 10:30:00,39.94,40.08,39.93,40.04,619290.0,35.9307,36.0567,35.9217,36.0207,619290.0
2018-08-14 11:00:00,40.05,40.13,40.04,40.11,498415.0,36.0297,36.1017,36.0207,36.0837,498415.0
2018-08-14 11:30:00,40.11,40.12,40.05,40.09,839730.0,36.0837,36.0927,36.0297,36.0657,839730.0
2018-08-14 12:00:00,40.07,40.14,40.07,40.12,442510.0,36.0477,36.1107,36.0477,36.0927,442510.0
2018-08-14 12:30:00,40.13,40.14,40.08,40.08,169060.0,36.1017,36.1107,36.0567,36.0567,169060.0
2018-08-14 13:00:00,40.08,40.1,40.03,40.04,163945.0,36.0567,36.0747,36.0117,36.0207,163945.0
2018-08-14 13:30:00,40.05,40.07,40.04,40.07,230095.0,36.0297,36.0477,36.0207,36.0477,230095.0
2018-08-14 14:00:00,40.08,40.08,40.04,40.05,441690.0,36.0567,36.0567,36.0207,36.0297,441690.0
2018-08-14 14:30:00,40.05,40.08,40.03,40.04,239365.0,36.0297,36.0567,36.0117,36.0207,239365.0
2018-08-14 15:00:00,40.05,40.07,40.04,40.05,444455.0,36.0297,36.0477,36.0207,36.0297,444455.0
2018-08-14 15:30:00,40.04,40.06,40.0,40.03,754860.0,36.0207,36.0387,35.9847,36.0117,754860.0
2018-08-15 09:30:00,39.87,39.87,39.65,39.66,919210.0,35.8678,35.8678,35.6699,35.6789,919210.0
2018-08-15 10:00:00,39.65,39.65,39.49,39.5,925610.0,35.6699,35.6699,35.5259,35.5349,925610.0
2018-08-15 10:30:00,39.49,39.53,39.36,39.36,908600.0,35.5259,35.5619,35.409,35.409,908600.0
2018-08-15 11:00:00,39.36,39.56,39.36,39.55,1015665.0,35.409,35.5889,35.409,35.5799,1015665.0
2018-08-15 11:30:00,39.55,39.61,39.51,39.51,616305.0,35.5799,35.6339,35.5439,35.5439,616305.0
2018-08-15 12:00:00,39.51,39.65,39.51,39.64,419180.0,35.5439,35.6699,35.5439,35.6609,419180.0
2018-08-15 12:30:00,39.65,39.7,39.65,39.68,434760.0,35.6699,35.7148,35.6699,35.6968,434760.0
2018-08-15 13:00:00,39.68,39.71,39.6,39.62,437905.0,35.6968,35.7238,35.6249,35.6429,437905.0
2018-08-15 13:30:00,39.63,39.63,39.56,39.56,335745.0,35.6519,35.6519,35.5889,35.5889,335745.0
2018-08-15 14:00:00,39.56,39.57,39.48,39.49,425455.0,35.5889,35.5979,35.5169,35.5259,425455.0
2018-08-15 14:30:00,39.48,39.54,39.47,39.53,582645.0,35.5169,35.5709,35.5079,35.5619,582645.0
2018-08-15 15:00:00,39.58,39.62,39.57,39.59,277895.0,35.6069,35.6429,35.5979,35.6159,277895.0
2018-08-15 15:30:00,39.59,39.67,39.59,39.66,926365.0,35.6159,35.6878,35.6159,35.6789,926365.0
2018-08-16 09:30:00,39.83,39.93,39.8,39.88,637465.0,35.8318,35.9217,35.8048,35.8768,637465.0
2018-08-16 10:00:00,39.89,39.97,39.89,39.94,436015.0,35.8858,35.9577,35.8858,35.9307,436015.0
2018-08-16 10:30:00,39.95,40.01,39.95,39.98,300675.0,35.9397,35.9937,35.9397,35.9667,300675.0
2018-08-16 11:00:00,39.98,40.11,39.98,40.11,277465.0,35.9667,36.0837,35.9667,36.0837,277465.0
2018-08-16 11:30:00,40.11,40.13,40.07,40.11,346790.0,36.0837,36.1017,36.0477,36.0837,346790.0
2018-08-16 12:00:00,40.11,40.18,40.09,40.13,351750.0,36.0837,36.1467,36.0657,36.1017,351750.0
2018-08-16 12:30:00,40.12,40.13,40.06,40.08,213505.0,36.0927,36.1017,36.0387,36.0567,213505.0
2018-08-16 13:00:00,40.08,40.1,40.04,40.04,165795.0,36.0567,36.0747,36.0207,36.0207,165795.0
2018-08-16 13:30:00,40.04,40.05,39.98,40.0,187115.0,36.0207,36.0297,35.9667,35.9847,187115.0
2018-08-16 14:00:00,39.99,40.02,39.97,39.97,201125.0,35.9757,36.0027,35.9577,35.9577,201125.0
2018-08-16 14:30:00,39.97,40.0,39.93,39.98,230800.0,35.9577,35.9847,35.9217,35.9667,230800.0
2018-08-16 15:00:00,39.98,40.02,39.98,40.02,340655.0,35.9667,36.0027,35.9667,36.0027,340655.0
2018-08-16 15:30:00,40.01,40.02,39.95,39.98,757880.0,35.9937,36.0027,35.9397,35.9667,757880.0
2018-08-17 09:30:00,39.94,40.0,39.85,39.98,952300.0,35.9307,35.9847,35.8498,35.9667,952300.0
2018-08-17 10:00:00,39.98,39.99,39.92,39.97,192215.0,35.9667,35.9757,35.9128,35.9577,192215.0
2018-08-17 10:30:00,39.98,40.05,39.98,39.99,319325.0,35.9667,36.0297,35.9667,35.9757,319325.0
2018-08-17 11:00:00,39.99,40.03,39.95,40.03,133215.0,35.9757,36.0117,35.9397,36.0117,133215.0
2018-08-17 11:30:00,40.03,40.1,40.03,40.1,128005.0,36.0117,36.0747,36.0117,36.0747,128005.0
2018-08-17 12:00:00,40.09,40.1,40.06,40.09,169300.0,36.0657,36.0747,36.0387,36.0657,169300.0
2018-08-17 12:30:00,40.09,40.1,40.06,40.06,164415.0,36.0657,36.0747,36.0387,36.0387,164415.0
2018-08-17 13:00:00,40.06,40.08,40.04,40.05,230195.0,36.0387,36.0567,36.0207,36.0297,230195.0
2018-08-17 13:30:00,40.05,40.1,40.04,40.1,140945.0,36.0297,36.0747,36.0207,36.0747,140945.0
2018-08-17 14:00:00,40.09,40.2,40.09,40.18,464815.0,36.0657,36.1646,36.0657,36.1467,464815.0
2018-08-17 14:30:00,40.19,40.22,40.15,40.21,260495.0,36.1556,36.1826,36.1197,36.1736,260495.0
2018-08-17 15:00:00,40.21,40.22,40.17,40.19,283660.0,36.1736,36.1826,36.1377,36.1556,283660.0
2018-08-17 15:30:00,40.18,40.2,40.17,40.19,667820.0,36.1467,36.1646,36.1377,36.1556,667820.0
2018-08-20 09:30:00,40.28,40.35,40.28,40.32,364630.0,36.2366,36.2996,36.2366,36.2726,364630.0
2018-08-20 10:00:00,40.32,40.38,40.26,40.29,404185.0,36.2726,36.3266,36.2186,36.2456,404185.0
2018-08-20 10:30:00,40.29,40.29,40.17,40.2,333295.0,36.2456,36.2456,36.1377,36.1646,333295.0
2018-08-20 11:00:00,40.19,40.3,40.19,40.3,349730.0,36.1556,36.2546,36.1556,36.2546,349730.0
2018-08-20 11:30:00,40.3,40.37,40.29,40.35,194100.0,36.2546,36.3176,36.2456,36.2996,194100.0
2018-08-20 12:00:00,40.35,40.4,40.35,40.38,130335.0,36.2996,36.3446,36.2996,36.3266,130335.0
2018-08-20 12:30:00,40.38,40.4,40.36,40.38,160515.0,36.3266,36.3446,36.3086,36.3266,160515.0
2018-08-20 13:00:00,40.38,40.39,40.35,40.39,241955.0,36.3266,36.3356,36.2996,36.3356,241955.0
2018-08-20 13:30:00,40.4,40.41,40.38,40.41,224315.0,36.3446,36.3536,36.3266,36.3536,224315.0
2018-08-20 14:00:00,40.41,40.41,40.37,40.39,1006500.0,36.3536,36.3536,36.3176,36.3356,1006500.0
2018-08-20 14:30:00,40.39,40.39,40.35,40.36,361095.0,36.3356,36.3356,36.2996,36.3086,361095.0
2018-08-20 15:00:00,40.36,40.37,40.34,40.35,400140.0,36.3086,36.3176,36.2906,36.2996,400140.0
2018-08-20 15:30:00,40.35,40.37,40.32,40.34,377005.0,36.2996,36.3176,36.2726,36.2906,377005.0
2018-08-21 09:30:00,40.41,40.58,40.4,40.58,261650.0,36.3536,36.5065,36.3446,36.5065,261650.0
2018-08-21 10:00:00,40.59,40.61,40.56,40.59,267835.0,36.5155,36.5335,36.4885,36.5155,267835.0
2018-08-21 10:30:00,40.6,40.62,40.57,40.61,224625.0,36.5245,36.5425,36.4975,36.5335,224625.0
2018-08-21 11:00:00,40.62,40.63,40.57,40.6,198330.0,36.5425,36.5515,36.4975,36.5245,198330.0
2018-08-21 11:30:00,40.6,40.69,40.6,40.69,154240.0,36.5245,36.6055,36.5245,36.6055,154240.0
2018-08-21 12:00:00,40.69,40.74,40.68,40.73,185220.0,36.6055,36.6504,36.5965,36.6414,185220.0
2018-08-21 12:30:00,40.73,40.76,40.72,40.73,163145.0,36.6414,36.6684,36.6324,36.6414,163145.0
2018-08-21 13:00:00,40.72,40.75,40.71,40.73,250310.0,36.6324,36.6594,36.6234,36.6414,250310.0
2018-08-21 13:30:00,40.74,40.76,40.73,40.73,171155.0,36.6504,36.6684,36.6414,36.6414,171155.0
2018-08-21 14:00:00,40.73,40.74,40.71,40.74,212325.0,36.6414,36.6504,36.6234,36.6504,212325.0
2018-08-21 14:30:00,40.73,40.73,40.66,40.68,356025.0,36.6414,36.6414,36.5785,36.5965,356025.0
2018-08-21 15:00:00,40.68,40.7,40.67,40.69,555780.0,36.5965,36.6145,36.5875,36.6055,555780.0
2018-08-21 15:30:00,40.69,40.7,40.64,40.66,689730.0,36.6055,36.6145,36.5605,36.5785,689730.0
2018-08-22 09:30:00,40.66,40.75,40.61,40.61,557065.0,36.5785,36.6594,36.5335,36.5335,557065.0
2018-08-22 10:00:00,40.61,40.66,40.59,40.59,249415.0,36.5335,36.5785,36.5155,36.5155,249415.0
2018-08-22 10:30:00,40.59,40.71,40.58,40.67,310515.0,36.5155,36.6234,36.5065,36.5875,310515.0
2018-08-22 11:00:00,40.67,40.69,40.65,40.67,114705.0,36.5875,36.6055,36.5695,36.5875,114705.0
2018-08-22 11:30:00,40.68,40.72,40.66,40.68,131770.0,36.5965,36.6324,36.5785,36.5965,131770.0
2018-08-22 12:00:00,40.69,40.71,40.67,40.67,108400.0,36.6055,36.6234,36.5875,36.5875,108400.0
2018-08-22 12:30:00,40.67,40.68,40.64,40.66,131015.0,36.5875,36.5965,36.5605,36.5785,131015.0
2018-08-22 13:00:00,40.66,40.68,40.64,40.68,136405.0,36.5785,36.5965,36.5605,36.5965,136405.0
2018-08-22 13:30:00,40.68,40.7,40.67,40.69,253195.0,36.5965,36.6145,36.5875,36.6055,253195.0
2018-08-22 14:00:00,40.68,40.71,40.62,40.65,186665.0,36.5965,36.6234,36.5425,36.5695,186665.0
2018-08-22 14:30:00,40.65,40.66,40.63,40.66,237385.0,36.5695,36.5785,36.5515,36.5785,237385.0
2018-08-22 15:00:00,40.66,40.69,40.66,40.68,229555.0,36.5785,36.6055,36.5785,36.5965,229555.0
2018-08-22 15:30:00,40.68,40.7,40.64,40.66,424835.0,36.5965,36.6145,36.5605,36.5785,424835.0
2018-08-23 09:30:00,40.66,40.69,40.55,40.56,475635.0,36.5785,36.6055,36.4795,36.4885,475635.0
2018-08-23 10:00:00,40.56,40.67,40.54,40.67,319885.0,36.4885,36.5875,36.4705,36.5875,319885.0
2018-08-23 10:30:00,40.68,40.68,40.52,40.54,5178655.0,36.5965,36.5965,36.4525,36.4705,5178655.0
2018-08-23 11:00:00,40.53,40.57,40.45,40.48,767130.0,36.4615,36.4975,36.3895,36.4165,767130.0
2018-08-23 11:30:00,40.49,40.53,40.43,40.5,295255.0,36.4255,36.4615,36.3716,36.4345,295255.0
2018-08-23 12:00:00,40.51,40.6,40.5,40.59,299730.0,36.4435,36.5245,36.4345,36.5155,299730.0
2018-08-23 12:30:00,40.59,40.59,40.52,40.53,255555.0,36.5155,36.5155,36.4525,36.4615,255555.0
2018-08-23 13:00:00,40.53,40.53,40.49,40.51,150465.0,36.4615,36.4615,36.4255,36.4435,150465.0
2018-08-23 13:30:00,40.5,40.51,40.48,40.48,465245.0,36.4345,36.4435,36.4165,36.4165,465245.0
2018-08-23 14:00:00,40.49,40.54,40.49,40.54,314475.0,36.4255,36.4705,36.4255,36.4705,314475.0
2018-08-23 14:30:00,40.54,40.55,40.53,40.55,226700.0,36.4705,36.4795,36.4615,36.4795,226700.0
2018-08-23 15:00:00,40.55,40.57,40.54,40.55,312375.0,36.4795,36.4975,36.4705,36.4795,312375.0
2018-08-23 15:30:00,40.55,40.55,40.48,40.51,667845.0,36.4795,36.4795,36.4165,36.4435,667845.0
2018-08-24 09:30:00,40.63,40.65,40.57,40.58,305025.0,36.5515,36.5695,36.4975,36.5065,305025.0
2018-08-24 10:00:00,40.59,40.66,40.58,40.64,241835.0,36.5155,36.5785,36.5065,36.5605,241835.0
2018-08-24 10:30:00,40.64,40.7,40.63,40.66,325755.0,36.5605,36.6145,36.5515,36.5785,325755.0
2018-08-24 11:00:00,40.66,40.68,40.63,40.64,164245.0,36.5785,36.5965,36.5515,36.5605,164245.0
2018-08-24 11:30:00,40.64,40.69,40.63,40.69,111580.0,36.5605,36.6055,36.5515,36.6055,111580.0
2018-08-24 12:00:00,40.69,40.72,40.68,40.72,115520.0,36.6055,36.6324,36.5965,36.6324,115520.0
2018-08-24 12:30:00,40.72,40.73,40.71,40.73,133495.0,36.6324,36.6414,36.6234,36.6414,133495.0
2018-08-24 13:00:00,40.73,40.73,40.68,40.68,112955.0,36.6414,36.6414,36.5965,36.5965,112955.0
2018-08-24 13:30:00,40.67,40.67,40.59,40.65,230505.0,36.5875,36.5875,36.5155,36.5695,230505.0
2018-08-24 14:00:00,40.65,40.67,40.63,40.66,171225.0,36.5695,36.5875,36.5515,36.5785,171225.0
2018-08-24 14:30:00,40.66,40.68,40.65,40.67,217765.0,36.5785,36.5965,36.5695,36.5875,217765.0
2018-08-24 15:00:00,40.67,40.7,40.66,40.69,249955.0,36.5875,36.6145,36.5785,36.6055,249955.0
2018-08-24 15:30:00,40.69,40.71,40.66,40.67,398835.0,36.6055,36.6234,36.5785,36.5875,398835.0
2018-08-27 09:30:00,40.82,40.98,40.81,40.98,360725.0,36.7224,36.8663,36.7134,36.8663,360725.0
2018-08-27 10:00:00,40.98,41.05,40.97,41.01,617795.0,36.8663,36.9293,36.8574,36.8933,617795.0
2018-08-27 10:30:00,41.01,41.01,40.9,40.94,500280.0,36.8933,36.8933,36.7944,36.8304,500280.0
2018-08-27 11:00:00,40.94,40.96,40.9,40.95,321665.0,36.8304,36.8484,36.7944,36.8394,321665.0
2018-08-27 11:30:00,40.95,40.97,40.91,40.97,336000.0,36.8394,36.8574,36.8034,36.8574,336000.0
2018-08-27 12:00:00,40.97,40.97,40.9,40.9,248570.0,36.8574,36.8574,36.7944,36.7944,248570.0
2018-08-27 12:30:00,40.9,40.94,40.9,40.92,273225.0,36.7944,36.8304,36.7944,36.8124,273225.0
2018-08-27 13:00:00,40.92,40.93,40.85,40.85,229635.0,36.8124,36.8214,36.7494,36.7494,229635.0
2018-08-27 13:30:00,40.86,40.9,40.85,40.9,374235.0,36.7584,36.7944,36.7494,36.7944,374235.0
2018-08-27 14:00:00,40.9,40.93,40.86,40.89,141435.0,36.7944,36.8214,36.7584,36.7854,141435.0
2018-08-27 14:30:00,40.89,40.9,40.84,40.86,362550.0,36.7854,36.7944,36.7404,36.7584,362550.0
2018-08-27 15:00:00,40.85,40.86,40.8,40.83,537405.0,36.7494,36.7584,36.7044,36.7314,537405.0
2018-08-27 15:30:00,40.84,40.86,40.83,40.86,762885.0,36.7404,36.7584,36.7314,36.7584,762885.0
2018-08-28 09:30:00,40.93,40.99,40.91,40.93,261660.0,36.8214,36.8753,36.8034,36.8214,261660.0
2018-08-28 10:00:00,40.93,40.95,40.85,40.86,264265.0,36.8214,36.8394,36.7494,36.7584,264265.0
2018-08-28 10:30:00,40.86,40.88,40.82,40.85,1007050.0,36.7584,36.7764,36.7224,36.7494,1007050.0
2018-08-28 11:00:00,40.85,40.88,40.83,40.87,434870.0,36.7494,36.7764,36.7314,36.7674,434870.0
2018-08-28 11:30:00,40.88,40.88,40.7,40.7,315890.0,36.7764,36.7764,36.6145,36.6145,315890.0
2018-08-28 12:00:00,40.7,40.77,40.69,40.74,183115.0,36.6145,36.6774,36.6055,36.6504,183115.0
2018-08-28 12:30:00,40.74,40.78,40.74,40.78,91600.0,36.6504,36.6864,36.6504,36.6864,91600.0
2018-08-28 13:00:00,40.77,40.8,40.73,40.74,166100.0,36.6774,36.7044,36.6414,36.6504,166100.0
2018-08-28 13:30:00,40.73,40.81,40.73,40.79,190875.0,36.6414,36.7134,36.6414,36.6954,190875.0
2018-08-28 14:00:00,40.79,40.85,40.79,40.85,673505.0,36.6954,36.7494,36.6954,36.7494,673505.0
2018-08-28 14:30:00,40.85,40.85,40.81,40.85,322750.0,36.7494,36.7494,36.7134,36.7494,322750.0
2018-08-28 15:00:00,40.85,40.88,40.84,40.87,395695.0,36.7494,36.7764,36.7404,36.7674,395695.0
2018-08-28 15:30:00,40.86,40.88,40.83,40.86,803155.0,36.7584,36.7764,36.7314,36.7584,803155.0
2018-08-29 09:30:00,40.9,40.9,40.74,40.75,419695.0,36.7944,36.7944,36.6504,36.6594,419695.0
2018-08-29 10:00:00,40.75,40.81,40.72,40.81,314660.0,36.6594,36.7134,36.6324,36.7134,314660.0
2018-08-29 10:30:00,40.82,40.92,40.82,40.92,254965.0,36.7224,36.8124,36.7224,36.8124,254965.0
2018-08-29 11:00:00,40.92,40.97,40.9,40.97,216375.0,36.8124,36.8574,36.7944,36.8574,216375.0
2018-08-29 11:30:00,40.97,40.98,40.92,40.96,181470.0,36.8574,36.8663,36.8124,36.8484,181470.0
2018-08-29 12:00:00,40.96,41.04,40.96,41.01,222130.0,36.8484,36.9203,36.8484,36.8933,222130.0
2018-08-29 12:30:00,41.01,41.04,40.99,41.0,206210.0,36.8933,36.9203,36.8753,36.8843,206210.0
2018-08-29 13:00:00,41.01,41.02,40.97,40.97,234920.0,36.8933,36.9023,36.8574,36.8574,234920.0
2018-08-29 13:30:00,40.97,40.97,40.92,40.93,133395.0,36.8574,36.8574,36.8124,36.8214,133395.0
2018-08-29 14:00:00,40.92,40.97,40.92,40.95,168035.0,36.8124,36.8574,36.8124,36.8394,168035.0
2018-08-29 14:30:00,40.95,40.99,40.95,40.97,319950.0,36.8394,36.8753,36.8394,36.8574,319950.0
2018-08-29 15:00:00,40.98,41.03,40.98,41.02,296395.0,36.8663,36.9113,36.8663,36.9023,296395.0
2018-08-29 15:30:00,41.02,41.04,40.99,41.0,1038675.0,36.9023,36.9203,36.8753,36.8843,1038675.0
2018-08-30 09:30:00,40.9,40.94,40.8,40.85,382765.0,36.7944,36.8304,36.7044,36.7494,382765.0
2018-08-30 10:00:00,40.84,40.9,40.83,40.86,522850.0,36.7404,36.7944,36.7314,36.7584,522850.0
2018-08-30 10:30:00,40.86,40.9,40.84,40.85,253785.0,36.7584,36.7944,36.7404,36.7494,253785.0
2018-08-30 11:00:00,40.86,40.89,40.73,40.75,462520.0,36.7584,36.7854,36.6414,36.6594,462520.0
2018-08-30 11:30:00,40.76,40.79,40.74,40.76,691785.0,36.6684,36.6954,36.6504,36.6684,691785.0
2018-08-30 12:00:00,40.76,40.83,40.75,40.83,378395.0,36.6684,36.7314,36.6594,36.7314,378395.0
2018-08-30 12:30:00,40.83,40.88,40.81,40.88,392235.0,36.7314,36.7764,36.7134,36.7764,392235.0
2018-08-30 13:00:00,40.88,40.94,40.88,40.93,268605.0,36.7764,36.8304,36.7764,36.8214,268605.0
2018-08-30 13:30:00,40.93,40.96,40.91,40.93,262660.0,36.8214,36.8484,36.8034,36.8214,262660.0
2018-08-30 14:00:00,40.94,40.94,40.78,40.81,623530.0,36.8304,36.8304,36.6864,36.7134,623530.0
2018-08-30 14:30:00,40.81,40.86,40.8,40.8,371350.0,36.7134,36.7584,36.7044,36.7044,371350.0
2018-08-30 15:00:00,40.8,40.8,40.72,40.76,512475.0,36.7044,36.7044,36.6324,36.6684,512475.0
2018-08-30 15:30:00,40.76,40.79,40.74,40.78,787745.0,36.6684,36.6954,36.6504,36.6864,787745.0
2018-08-31 09:30:00,40.69,40.79,40.67,40.78,234820.0,36.6055,36.6954,36.5875,36.6864,234820.0
2018-08-31 10:00:00,40.77,40.83,40.75,40.76,167045.0,36.6774,36.7314,36.6594,36.6684,167045.0
2018-08-31 10:30:00,40.76,40.79,40.75,40.77,140090.0,36.6684,36.6954,36.6594,36.6774,140090.0
2018-08-31 11:00:00,40.77,40.81,40.74,40.77,327270.0,36.6774,36.7134,36.6504,36.6774,327270.0
2018-08-31 11:30:00,40.76,40.82,40.73,40.73,235780.0,36.6684,36.7224,36.6414,36.6414,235780.0
2018-08-31 12:00:00,40.72,40.73,40.69,40.72,108470.0,36.6324,36.6414,36.6055,36.6324,108470.0
2018-08-31 12:30:00,40.73,40.79,40.7,40.78,187075.0,36.6414,36.6954,36.6145,36.6864,187075.0
2018-08-31 13:00:00,40.78,40.8,40.76,40.78,158255.0,36.6864,36.7044,36.6684,36.6864,158255.0
2018-08-31 13:30:00,40.78,40.81,40.77,40.8,231560.0,36.6864,36.7134,36.6774,36.7044,231560.0
2018-08-31 14:00:00,40.8,40.81,40.75,40.77,119710.0,36.7044,36.7134,36.6594,36.6774,119710.0
2018-08-31 14:30:00,40.78,40.84,40.77,40.82,899355.0,36.6864,36.7404,36.6774,36.7224,899355.0
2018-08-31 15:00:00,40.83,40.88,40.82,40.82,1432090.0,36.7314,36.7764,36.7224,36.7224,1432090.0
2018-08-31 15:30:00,40.83,40.93,40.83,40.87,1052930.0,36.7314,36.8214,36.7314,36.7674,1052930.0
2018-09-04 09:30:00,40.84,40.85,40.67,40.76,428225.0,36.7404,36.7494,36.5875,36.6684,428225.0
2018-09-04 10:00:00,40.77,40.92,40.77,40.84,615590.0,36.6774,36.8124,36.6774,36.7404,615590.0
2018-09-04 10:30:00,40.85,40.96,40.81,40.92,236270.0,36.7494,36.8484,36.7134,36.8124,236270.0
2018-09-04 11:00:00,40.91,40.91,40.7,40.71,549630.0,36.8034,36.8034,36.6145,36.6234,549630.0
2018-09-04 11:30:00,40.7,40.75,40.64,40.64,443420.0,36.6145,36.6594,36.5605,36.5605,443420.0
2018-09-04 12:00:00,40.64,40.68,40.58,40.62,365630.0,36.5605,36.5965,36.5065,36.5425,365630.0
2018-09-04 12:30:00,40.62,40.7,40.6,40.69,417375.0,36.5425,36.6145,36.5245,36.6055,417375.0
2018-09-04 13:00:00,40.7,40.74,40.7,40.72,227595.0,36.6145,36.6504,36.6145,36.6324,227595.0
2018-09-04 13:30:00,40.72,40.78,40.69,40.77,266130.0,36.6324,36.6864,36.6055,36.6774,266130.0
2018-09-04 14:00:00,40.77,40.83,40.76,40.8,322290.0,36.6774,36.7314,36.6684,36.7044,322290.0
2018-09-04 14:30:00,40.8,40.84,40.79,40.83,191515.0,36.7044,36.7404,36.6954,36.7314,191515.0
2018-09-04 15:00:00,40.83,40.84,40.79,40.79,197785.0,36.7314,36.7404,36.6954,36.6954,197785.0
2018-09-04 15:30:00,40.8,40.8,40.75,40.79,790250.0,36.7044,36.7044,36.6594,36.6954,790250.0
2018-09-05 09:30:00,40.75,40.75,40.63,40.66,347665.0,36.6594,36.6594,36.5515,36.5785,347665.0
2018-09-05 10:00:00,40.66,40.67,40.45,40.57,448940.0,36.5785,36.5875,36.3895,36.4975,448940.0
2018-09-05 10:30:00,40.57,40.71,40.51,40.7,358175.0,36.4975,36.6234,36.4435,36.6145,358175.0
2018-09-05 11:00:00,40.7,40.79,40.69,40.69,371550.0,36.6145,36.6954,36.6055,36.6055,371550.0
2018-09-05 11:30:00,40.68,40.81,40.65,40.77,215125.0,36.5965,36.7134,36.5695,36.6774,215125.0
2018-09-05 12:00:00,40.77,40.81,40.73,40.77,159365.0,36.6774,36.7134,36.6414,36.6774,159365.0
2018-09-05 12:30:00,40.77,40.8,40.71,40.71,204520.0,36.6774,36.7044,36.6234,36.6234,204520.0
2018-09-05 13:00:00,40.71,40.79,40.71,40.79,103625.0,36.6234,36.6954,36.6234,36.6954,103625.0
2018-09-05 13:30:00,40.78,40.81,40.73,40.74,149250.0,36.6864,36.7134,36.6414,36.6504,149250.0
2018-09-05 14:00:00,40.75,40.77,40.72,40.76,179185.0,36.6594,36.6774,36.6324,36.6684,179185.0
2018-09-05 14:30:00,40.76,40.8,40.74,40.78,178800.0,36.6684,36.7044,36.6504,36.6864,178800.0
2018-09-05 15:00:00,40.77,40.82,40.76,40.78,216625.0,36.6774,36.7224,36.6684,36.6864,216625.0
2018-09-05 15:30:00,40.8,40.8,40.72,40.77,547740.0,36.7044,36.7044,36.6324,36.6774,547740.0
2018-09-06 09:30:00,40.82,40.91,40.76,40.91,474415.0,36.7224,36.8034,36.6684,36.8034,474415.0
2018-09-06 10:00:00,40.91,40.92,40.74,40.81,228435.0,36.8034,36.8124,36.6504,36.7134,228435.0
2018-09-06 10:30:00,40.82,40.82,40.68,40.73,339265.0,36.7224,36.7224,36.5965,36.6414,339265.0
2018-09-06 11:00:00,40.74,40.74,40.6,40.65,389765.0,36.6504,36.6504,36.5245,36.5695,389765.0
2018-09-06 11:30:00,40.64,40.68,40.61,40.66,319655.0,36.5605,36.5965,36.5335,36.5785,319655.0
2018-09-06 12:00:00,40.66,40.66,40.6,40.61,176595.0,36.5785,36.5785,36.5245,36.5335,176595.0
2018-09-06 12:30:00,40.61,40.67,40.58,40.61,322760.0,36.5335,36.5875,36.5065,36.5335,322760.0
2018-09-06 13:00:00,40.61,40.63,40.55,40.61,299030.0,36.5335,36.5515,36.4795,36.5335,299030.0
2018-09-06 13:30:00,40.61,40.68,40.61,40.63,206435.0,36.5335,36.5965,36.5335,36.5515,206435.0
2018-09-06 14:00:00,40.63,40.68,40.62,40.63,332095.0,36.5515,36.5965,36.5425,36.5515,332095.0
2018-09-06 14:30:00,40.63,40.67,40.63,40.63,248440.0,36.5515,36.5875,36.5515,36.5515,248440.0
2018-09-06 15:00:00,40.64,40.72,40.64,40.7,530970.0,36.5605,36.6324,36.5605,36.6145,530970.0
2018-09-06 15:30:00,40.7,40.71,40.62,40.64,1366915.0,36.6145,36.6234,36.5425,36.5605,1366915.0
2018-09-07 09:30:00,40.52,40.66,40.44,40.61,974960.0,36.4525,36.5785,36.3806,36.5335,974960.0
2018-09-07 10:00:00,40.61,40.74,40.59,40.7,402195.0,36.5335,36.6504,36.5155,36.6145,402195.0
2018-09-07 10:30:00,40.7,40.76,40.68,40.7,365555.0,36.6145,36.6684,36.5965,36.6145,365555.0
2018-09-07 11:00:00,40.7,40.72,40.67,40.7,251840.0,36.6145,36.6324,36.5875,36.6145,251840.0
2018-09-07 11:30:00,40.71,40.73,40.65,40.65,448060.0,36.6234,36.6414,36.5695,36.5695,448060.0
2018-09-07 12:00:00,40.65,40.65,40.47,40.47,621565.0,36.5695,36.5695,36.4075,36.4075,621565.0
2018-09-07 12:30:00,40.47,40.53,40.43,40.52,347050.0,36.4075,36.4615,36.3716,36.4525,347050.0
2018-09-07 13:00:00,40.52,40.53,40.41,40.47,272835.0,36.4525,36.4615,36.3536,36.4075,272835.0
2018-09-07 13:30:00,40.47,40.49,40.45,40.47,581570.0,36.4075,36.4255,36.3895,36.4075,581570.0
2018-09-07 14:00:00,40.46,40.55,40.46,40.54,370850.0,36.3985,36.4795,36.3985,36.4705,370850.0
2018-09-07 14:30:00,40.53,40.55,40.5,40.55,420160.0,36.4615,36.4795,36.4345,36.4795,420160.0
2018-09-07 15:00:00,40.54,40.55,40.51,40.54,544480.0,36.4705,36.4795,36.4435,36.4705,544480.0
2018-09-07 15:30:00,40.55,40.57,40.5,40.55,1087745.0,36.4795,36.4975,36.4345,36.4795,1087745.0
2018-09-10 09:30:00,40.7,40.77,40.66,40.71,471960.0,36.6145,36.6774,36.5785,36.6234,471960.0
2018-09-10 10:00:00,40.7,40.75,40.65,40.72,249775.0,36.6145,36.6594,36.5695,36.6324,249775.0
2018-09-10 10:30:00,40.73,40.76,40.7,40.7,92395.0,36.6414,36.6684,36.6145,36.6145,92395.0
2018-09-10 11:00:00,40.69,40.79,40.65,40.75,235405.0,36.6055,36.6954,36.5695,36.6594,235405.0
2018-09-10 11:30:00,40.75,40.76,40.61,40.64,135990.0,36.6594,36.6684,36.5335,36.5605,135990.0
2018-09-10 12:00:00,40.66,40.66,40.58,40.59,223155.0,36.5785,36.5785,36.5065,36.5155,223155.0
2018-09-10 12:30:00,40.59,40.64,40.59,40.6,132185.0,36.5155,36.5605,36.5155,36.5245,132185.0
2018-09-10 13:00:00,40.61,40.66,40.6,40.66,111950.0,36.5335,36.5785,36.5245,36.5785,111950.0
2018-09-10 13:30:00,40.66,40.66,40.62,40.66,98620.0,36.5785,36.5785,36.5425,36.5785,98620.0
2018-09-10 14:00:00,40.66,40.71,40.65,40.7,131305.0,36.5785,36.6234,36.5695,36.6145,131305.0
2018-09-10 14:30:00,40.71,40.72,40.69,40.7,246330.0,36.6234,36.6324,36.6055,36.6145,246330.0
2018-09-10 15:00:00,40.7,40.72,40.67,40.67,212015.0,36.6145,36.6324,36.5875,36.5875,212015.0
2018-09-10 15:30:00,40.67,40.67,40.61,40.64,566635.0,36.5875,36.5875,36.5335,36.5605,566635.0
2018-09-11 09:30:00,40.56,40.62,40.48,40.56,396790.0,36.4885,36.5425,36.4165,36.4885,396790.0
2018-09-11 10:00:00,40.59,40.63,40.57,40.6,406070.0,36.5155,36.5515,36.4975,36.5245,406070.0
2018-09-11 10:30:00,40.59,40.6,40.47,40.5,1092450.0,36.5155,36.5245,36.4075,36.4345,1092450.0
2018-09-11 11:00:00,40.51,40.68,40.5,40.67,556205.0,36.4435,36.5965,36.4345,36.5875,556205.0
2018-09-11 11:30:00,40.68,40.78,40.65,40.77,535760.0,36.5965,36.6864,36.5695,36.6774,535760.0
2018-09-11 12:00:00,40.78,40.79,40.74,40.74,464705.0,36.6864,36.6954,36.6504,36.6504,464705.0
2018-09-11 12:30:00,40.75,40.78,40.72,40.78,540590.0,36.6594,36.6864,36.6324,36.6864,540590.0
2018-09-11 13:00:00,40.79,40.79,40.75,40.77,212920.0,36.6954,36.6954,36.6594,36.6774,212920.0
2018-09-11 13:30:00,40.77,40.78,40.68,40.69,272270.0,36.6774,36.6864,36.5965,36.6055,272270.0
2018-09-11 14:00:00,40.69,40.72,40.68,40.71,331380.0,36.6055,36.6324,36.5965,36.6234,331380.0
2018-09-11 14:30:00,40.72,40.76,40.7,40.71,593755.0,36.6324,36.6684,36.6145,36.6234,593755.0
2018-09-11 15:00:00,40.71,40.73,40.7,40.71,541405.0,36.6234,36.6414,36.6145,36.6234,541405.0
2018-09-11 15:30:00,40.71,40.71,40.66,40.7,1121080.0,36.6234,36.6234,36.5785,36.6145,1121080.0
2018-09-12 09:30:00,40.68,40.71,40.6,40.66,548635.0,36.5965,36.6234,36.5245,36.5785,548635.0
2018-09-12 10:00:00,40.66,40.68,40.47,40.5,284905.0,36.5785,36.5965,36.4075,36.4345,284905.0
2018-09-12 10:30:00,40.49,40.59,40.45,40.53,462495.0,36.4255,36.5155,36.3895,36.4615,462495.0
2018-09-12 11:00:00,40.53,40.74,40.52,40.72,663790.0,36.4615,36.6504,36.4525,36.6324,663790.0
2018-09-12 11:30:00,40.72,40.75,40.51,40.58,425060.0,36.6324,36.6594,36.4435,36.5065,425060.0
2018-09-12 12:00:00,40.58,40.64,40.56,40.63,351335.0,36.5065,36.5605,36.4885,36.5515,351335.0
2018-09-12 12:30:00,40.63,40.66,40.6,40.63,245875.0,36.5515,36.5785,36.5245,36.5515,245875.0
2018-09-12 13:00:00,40.63,40.68,40.62,40.66,213290.0,36.5515,36.5965,36.5425,36.5785,213290.0
2018-09-12 13:30:00,40.66,40.68,40.62,40.65,230595.0,36.5785,36.5965,36.5425,36.5695,230595.0
2018-09-12 14:00:00,40.65,40.68,40.63,40.66,301580.0,36.5695,36.5965,36.5515,36.5785,301580.0
2018-09-12 14:30:00,40.67,40.71,40.65,40.69,620580.0,36.5875,36.6234,36.5695,36.6055,620580.0
2018-09-12 15:00:00,40.69,40.75,40.68,40.75,465280.0,36.6055,36.6594,36.5965,36.6594,465280.0
2018-09-12 15:30:00,40.75,40.78,40.72,40.73,819980.0,36.6594,36.6864,36.6324,36.6414,819980.0
2018-09-13 09:30:00,40.86,40.91,40.82,40.88,727870.0,36.7584,36.8034,36.7224,36.7764,727870.0
2018-09-13 10:00:00,40.88,40.92,40.75,40.76,454330.0,36.7764,36.8124,36.6594,36.6684,454330.0
2018-09-13 10:30:00,40.76,40.81,40.72,40.77,302545.0,36.6684,36.7134,36.6324,36.6774,302545.0
2018-09-13 11:00:00,40.76,40.8,40.71,40.72,330810.0,36.6684,36.7044,36.6234,36.6324,330810.0
2018-09-13 11:30:00,40.72,40.83,40.71,40.83,426880.0,36.6324,36.7314,36.6234,36.7314,426880.0
2018-09-13 12:00:00,40.84,40.86,40.8,40.84,209480.0,36.7404,36.7584,36.7044,36.7404,209480.0
2018-09-13 12:30:00,40.84,40.87,40.83,40.86,119315.0,36.7404,36.7674,36.7314,36.7584,119315.0
2018-09-13 13:00:00,40.86,40.87,40.79,40.81,187215.0,36.7584,36.7674,36.6954,36.7134,187215.0
2018-09-13 13:30:00,40.81,40.83,40.79,40.79,265795.0,36.7134,36.7314,36.6954,36.6954,265795.0
2018-09-13 14:00:00,40.78,40.83,40.77,40.82,438960.0,36.6864,36.7314,36.6774,36.7224,438960.0
2018-09-13 14:30:00,40.82,40.84,40.81,40.84,212845.0,36.7224,36.7404,36.7134,36.7404,212845.0
2018-09-13 15:00:00,40.85,40.85,40.79,40.8,372025.0,36.7494,36.7494,36.6954,36.7044,372025.0
2018-09-13 15:30:00,40.79,40.82,40.76,40.81,1461590.0,36.6954,36.7224,36.6684,36.7134,1461590.0
2018-09-14 09:30:00,40.84,40.91,40.82,40.88,439280.0,36.7404,36.8034,36.7224,36.7764,439280.0
2018-09-14 10:00:00,40.87,40.94,40.79,40.92,325595.0,36.7674,36.8304,36.6954,36.8124,325595.0
2018-09-14 10:30:00,40.93,41.0,40.93,40.98,217825.0,36.8214,36.8843,36.8214,36.8663,217825.0
2018-09-14 11:00:00,40.97,41.05,40.97,41.04,601445.0,36.8574,36.9293,36.8574,36.9203,601445.0
2018-09-14 11:30:00,41.04,41.05,40.99,41.0,389570.0,36.9203,36.9293,36.8753,36.8843,389570.0
2018-09-14 12:00:00,41.0,41.01,40.86,40.88,631805.0,36.8843,36.8933,36.7584,36.7764,631805.0
2018-09-14 12:30:00,40.87,40.88,40.84,40.85,242425.0,36.7674,36.7764,36.7404,36.7494,242425.0
2018-09-14 13:00:00,40.85,40.88,40.81,40.88,254415.0,36.7494,36.7764,36.7134,36.7764,254415.0
2018-09-14 13:30:00,40.88,40.93,40.88,40.93,209850.0,36.7764,36.8214,36.7764,36.8214,209850.0
2018-09-14 14:00:00,40.93,40.97,40.93,40.96,628835.0,36.8214,36.8574,36.8214,36.8484,628835.0
2018-09-14 14:30:00,40.96,41.01,40.96,41.01,353305.0,36.8484,36.8933,36.8484,36.8933,353305.0
2018-09-14 15:00:00,41.01,41.03,41.0,41.0,701480.0,36.8933,36.9113,36.8843,36.8843,701480.0
2018-09-14 15:30:00,41.0,41.01,40.95,40.97,2145420.0,36.8843,36.8933,36.8394,36.8574,2145420.0
2018-09-17 09:30:00,40.97,41.0,40.8,40.83,537060.0,36.8574,36.8843,36.7044,36.7314,537060.0
2018-09-17 10:00:00,40.83,40.84,40.74,40.74,474685.0,36.7314,36.7404,36.6504,36.6504,474685.0
2018-09-17 10:30:00,40.73,40.77,40.69,40.72,481315.0,36.6414,36.6774,36.6055,36.6324,481315.0
2018-09-17 11:00:00,40.71,40.83,40.71,40.8,329710.0,36.6234,36.7314,36.6234,36.7044,329710.0
2018-09-17 11:30:00,40.8,40.82,40.77,40.8,236400.0,36.7044,36.7224,36.6774,36.7044,236400.0
2018-09-17 12:00:00,40.8,40.81,40.72,40.72,171285.0,36.7044,36.7134,36.6324,36.6324,171285.0
2018-09-17 12:30:00,40.72,40.75,40.68,40.7,201620.0,36.6324,36.6594,36.5965,36.6145,201620.0
2018-09-17 13:00:00,40.7,40.71,40.64,40.65,1046185.0,36.6145,36.6234,36.5605,36.5695,1046185.0
2018-09-17 13:30:00,40.65,40.71,40.62,40.69,1314570.0,36.5695,36.6234,36.5425,36.6055,1314570.0
2018-09-17 14:00:00,40.69,40.72,40.67,40.71,739115.0,36.6055,36.6324,36.5875,36.6234,739115.0
2018-09-17 14:30:00,40.71,40.71,40.63,40.65,578580.0,36.6234,36.6234,36.5515,36.5695,578580.0
2018-09-17 15:00:00,40.65,40.66,40.57,40.58,522955.0,36.5695,36.5785,36.4975,36.5065,522955.0
2018-09-17 15:30:00,40.58,40.61,40.56,40.59,687270.0,36.5065,36.5335,36.4885,36.5155,687270.0
2018-09-18 09:30:00,40.65,40.72,40.58,40.59,529935.0,36.5695,36.6324,36.5065,36.5155,529935.0
2018-09-18 10:00:00,40.59,40.68,40.53,40.62,456825.0,36.5155,36.5965,36.4615,36.5425,456825.0
2018-09-18 10:30:00,40.62,40.7,40.56,40.69,468290.0,36.5425,36.6145,36.4885,36.6055,468290.0
2018-09-18 11:00:00,40.69,40.73,40.67,40.72,455850.0,36.6055,36.6414,36.5875,36.6324,455850.0
2018-09-18 11:30:00,40.72,40.77,40.7,40.75,354205.0,36.6324,36.6774,36.6145,36.6594,354205.0
2018-09-18 12:00:00,40.75,40.8,40.7,40.7,718850.0,36.6594,36.7044,36.6145,36.6145,718850.0
2018-09-18 12:30:00,40.7,40.74,40.7,40.72,183620.0,36.6145,36.6504,36.6145,36.6324,183620.0
2018-09-18 13:00:00,40.72,40.78,40.72,40.74,317505.0,36.6324,36.6864,36.6324,36.6504,317505.0
2018-09-18 13:30:00,40.74,40.78,40.74,40.77,230145.0,36.6504,36.6864,36.6504,36.6774,230145.0
2018-09-18 14:00:00,40.77,40.84,40.77,40.84,682910.0,36.6774,36.7404,36.6774,36.7404,682910.0
2018-09-18 14:30:00,40.84,40.84,40.81,40.82,779505.0,36.7404,36.7404,36.7134,36.7224,779505.0
2018-09-18 15:00:00,40.82,40.84,40.8,40.82,600235.0,36.7224,36.7404,36.7044,36.7224,600235.0
2018-09-18 15:30:00,40.82,40.82,40.76,40.76,651710.0,36.7224,36.7224,36.6684,36.6684,651710.0
2018-09-19 09:30:00,40.76,40.93,40.76,40.89,556865.0,36.6684,36.8214,36.6684,36.7854,556865.0
2018-09-19 10:00:00,40.91,40.96,40.82,40.86,653685.0,36.8034,36.8484,36.7224,36.7584,653685.0
2018-09-19 10:30:00,40.86,40.88,40.81,40.83,301150.0,36.7584,36.7764,36.7134,36.7314,301150.0
2018-09-19 11:00:00,40.83,40.88,40.74,40.76,270385.0,36.7314,36.7764,36.6504,36.6684,270385.0
2018-09-19 11:30:00,40.74,40.78,40.72,40.78,368210.0,36.6504,36.6864,36.6324,36.6864,368210.0
2018-09-19 12:00:00,40.78,40.79,40.68,40.69,258250.0,36.6864,36.6954,36.5965,36.6055,258250.0
2018-09-19 12:30:00,40.69,40.71,40.6,40.68,209590.0,36.6055,36.6234,36.5245,36.5965,209590.0
2018-09-19 13:00:00,40.69,40.69,40.62,40.62,137295.0,36.6055,36.6055,36.5425,36.5425,137295.0
2018-09-19 13:30:00,40.62,40.65,40.61,40.64,237875.0,36.5425,36.5695,36.5335,36.5605,237875.0
2018-09-19 14:00:00,40.63,40.65,40.61,40.61,248245.0,36.5515,36.5695,36.5335,36.5335,248245.0
2018-09-19 14:30:00,40.6,40.61,40.57,40.57,256315.0,36.5245,36.5335,36.4975,36.4975,256315.0
2018-09-19 15:00:00,40.58,40.6,40.56,40.59,260560.0,36.5065,36.5245,36.4885,36.5155,260560.0
2018-09-19 15:30:00,40.58,40.64,40.58,40.64,716430.0,36.5065,36.5605,36.5065,36.5605,716430.0
2018-09-20 09:30:00,40.8,40.85,40.74,40.76,459450.0,36.7044,36.7494,36.6504,36.6684,459450.0
2018-09-20 10:00:00,40.76,40.82,40.71,40.71,261295.0,36.6684,36.7224,36.6234,36.6234,261295.0
2018-09-20 10:30:00,40.71,40.83,40.71,40.75,204985.0,36.6234,36.7314,36.6234,36.6594,204985.0
2018-09-20 11:00:00,40.76,40.81,40.73,40.75,178035.0,36.6684,36.7134,36.6414,36.6594,178035.0
2018-09-20 11:30:00,40.76,40.86,40.74,40.85,197180.0,36.6684,36.7584,36.6504,36.7494,197180.0
2018-09-20 12:00:00,40.85,40.9,40.84,40.88,275735.0,36.7494,36.7944,36.7404,36.7764,275735.0
2018-09-20 12:30:00,40.88,40.93,40.87,40.93,155640.0,36.7764,36.8214,36.7674,36.8214,155640.0
2018-09-20 13:00:00,40.93,40.96,40.88,40.88,129375.0,36.8214,36.8484,36.7764,36.7764,129375.0
2018-09-20 13:30:00,40.89,40.92,40.86,40.9,108595.0,36.7854,36.8124,36.7584,36.7944,108595.0
2018-09-20 14:00:00,40.9,40.96,40.89,40.94,222415.0,36.7944,36.8484,36.7854,36.8304,222415.0
2018-09-20 14:30:00,40.94,40.95,40.9,40.91,252420.0,36.8304,36.8394,36.7944,36.8034,252420.0
2018-09-20 15:00:00,40.91,40.96,40.9,40.92,227320.0,36.8034,36.8484,36.7944,36.8124,227320.0
2018-09-20 15:30:00,40.92,40.94,40.9,40.94,827170.0,36.8124,36.8304,36.7944,36.8304,827170.0
2018-09-21 09:30:00,41.04,41.07,40.96,41.03,466605.0,36.9203,36.9473,36.8484,36.9113,466605.0
2018-09-21 10:00:00,41.02,41.09,40.97,40.98,1224905.0,36.9023,36.9653,36.8574,36.8663,1224905.0
2018-09-21 10:30:00,40.98,41.0,40.89,40.91,303540.0,36.8663,36.8843,36.7854,36.8034,303540.0
2018-09-21 11:00:00,40.9,40.94,40.87,40.93,286310.0,36.7944,36.8304,36.7674,36.8214,286310.0
2018-09-21 11:30:00,40.94,40.94,40.9,40.92,3227775.0,36.8304,36.8304,36.7944,36.8124,3227775.0
2018-09-21 12:00:00,40.92,40.95,40.9,40.9,463565.0,36.8124,36.8394,36.7944,36.7944,463565.0
2018-09-21 12:30:00,40.91,40.95,40.88,40.94,172120.0,36.8034,36.8394,36.7764,36.8304,172120.0
2018-09-21 13:00:00,40.93,40.96,40.91,40.95,226600.0,36.8214,36.8484,36.8034,36.8394,226600.0
2018-09-21 13:30:00,40.95,40.97,40.92,40.96,233705.0,36.8394,36.8574,36.8124,36.8484,233705.0
2018-09-21 14:00:00,40.96,40.97,40.93,40.95,178820.0,36.8484,36.8574,36.8214,36.8394,178820.0
2018-09-21 14:30:00,40.95,40.95,40.9,40.9,175175.0,36.8394,36.8394,36.7944,36.7944,175175.0
2018-09-21 15:00:00,40.9,40.93,40.89,40.89,230840.0,36.7944,36.8214,36.7854,36.7854,230840.0
2018-09-21 15:30:00,40.89,40.91,40.8,40.82,2325040.0,36.7854,36.8034,36.7044,36.7224,2325040.0
2018-09-24 09:30:00,40.81,40.84,40.71,40.74,384910.0,36.7134,36.7404,36.6234,36.6504,384910.0
2018-09-24 10:00:00,40.73,40.74,40.61,40.62,662765.0,36.6414,36.6504,36.5335,36.5425,662765.0
2018-09-24 10:30:00,40.62,40.64,40.5,40.53,275945.0,36.5425,36.5605,36.4345,36.4615,275945.0
2018-09-24 11:00:00,40.55,40.61,40.47,40.55,440360.0,36.4795,36.5335,36.4075,36.4795,440360.0
2018-09-24 11:30:00,40.55,40.56,40.49,40.5,238045.0,36.4795,36.4885,36.4255,36.4345,238045.0
2018-09-24 12:00:00,40.51,40.53,40.48,40.49,151120.0,36.4435,36.4615,36.4165,36.4255,151120.0
2018-09-24 12:30:00,40.5,40.55,40.47,40.5,168835.0,36.4345,36.4795,36.4075,36.4345,168835.0
2018-09-24 13:00:00,40.5,40.56,40.49,40.54,161230.0,36.4345,36.4885,36.4255,36.4705,161230.0
2018-09-24 13:30:00,40.54,40.61,40.54,40.59,160065.0,36.4705,36.5335,36.4705,36.5155,160065.0
2018-09-24 14:00:00,40.6,40.66,40.59,40.64,453535.0,36.5245,36.5785,36.5155,36.5605,453535.0
2018-09-24 14:30:00,40.64,40.69,40.64,40.67,831850.0,36.5605,36.6055,36.5605,36.5875,831850.0
2018-09-24 15:00:00,40.66,40.69,40.65,40.65,392655.0,36.5785,36.6055,36.5695,36.5695,392655.0
2018-09-24 15:30:00,40.65,40.68,40.63,40.67,2443130.0,36.5695,36.5965,36.5515,36.5875,2443130.0
2018-09-25 09:30:00,40.75,40.76,40.64,40.64,411740.0,36.6594,36.6684,36.5605,36.5605,411740.0
2018-09-25 10:00:00,40.64,40.69,40.63,40.67,269845.0,36.5605,36.6055,36.5515,36.5875,269845.0
2018-09-25 10:30:00,40.68,40.75,40.63,40.69,277550.0,36.5965,36.6594,36.5515,36.6055,277550.0
2018-09-25 11:00:00,40.68,40.74,40.66,40.73,284045.0,36.5965,36.6504,36.5785,36.6414,284045.0
2018-09-25 11:30:00,40.73,40.74,40.71,40.72,207100.0,36.6414,36.6504,36.6234,36.6324,207100.0
2018-09-25 12:00:00,40.72,40.74,40.7,40.73,264455.0,36.6324,36.6504,36.6145,36.6414,264455.0
2018-09-25 12:30:00,40.73,40.74,40.7,40.72,145295.0,36.6414,36.6504,36.6145,36.6324,145295.0
2018-09-25 13:00:00,40.72,40.72,40.68,40.7,513830.0,36.6324,36.6324,36.5965,36.6145,513830.0
2018-09-25 13:30:00,40.69,40.7,40.64,40.68,189445.0,36.6055,36.6145,36.5605,36.5965,189445.0
2018-09-25 14:00:00,40.68,40.71,40.67,40.71,247000.0,36.5965,36.6234,36.5875,36.6234,247000.0
2018-09-25 14:30:00,40.71,40.71,40.61,40.66,301970.0,36.6234,36.6234,36.5335,36.5785,301970.0
2018-09-25 15:00:00,40.66,40.67,40.65,40.66,280770.0,36.5785,36.5875,36.5695,36.5785,280770.0
2018-09-25 15:30:00,40.66,40.68,40.61,40.64,691015.0,36.5785,36.5965,36.5335,36.5605,691015.0
2018-09-26 09:30:00,40.51,40.51,40.35,40.36,536500.0,36.5965,36.5965,36.452,36.461,536500.0
2018-09-26 10:00:00,40.36,40.38,40.29,40.36,514085.0,36.461,36.4791,36.3978,36.461,514085.0
2018-09-26 10:30:00,40.36,40.39,40.34,40.34,293775.0,36.461,36.4881,36.443,36.443,293775.0
2018-09-26 11:00:00,40.34,40.38,40.33,40.38,163595.0,36.443,36.4791,36.4339,36.4791,163595.0
2018-09-26 11:30:00,40.39,40.39,40.32,40.33,182445.0,36.4881,36.4881,36.4249,36.4339,182445.0
2018-09-26 12:00:00,40.32,40.36,40.29,40.36,218485.0,36.4249,36.461,36.3978,36.461,218485.0
2018-09-26 12:30:00,40.36,40.45,40.36,40.44,488415.0,36.461,36.5423,36.461,36.5333,488415.0
2018-09-26 13:00:00,40.45,40.46,40.42,40.44,437005.0,36.5423,36.5514,36.5152,36.5333,437005.0
2018-09-26 13:30:00,40.44,40.45,40.39,40.4,199605.0,36.5333,36.5423,36.4881,36.4972,199605.0
2018-09-26 14:00:00,40.42,40.52,40.39,40.45,284950.0,36.5152,36.6056,36.4881,36.5423,284950.0
2018-09-26 14:30:00,40.45,40.45,40.34,40.37,314630.0,36.5423,36.5423,36.443,36.4701,314630.0
2018-09-26 15:00:00,40.36,40.4,40.29,40.34,571130.0,36.461,36.4972,36.3978,36.443,571130.0
2018-09-26 15:30:00,40.34,40.34,40.08,40.11,1141380.0,36.443,36.443,36.2081,36.2352,1141380.0
2018-09-27 09:30:00,40.17,40.2,40.06,40.15,486785.0,36.2894,36.3165,36.19,36.2713,486785.0
2018-09-27 10:00:00,40.16,40.2,40.13,40.16,230500.0,36.2803,36.3165,36.2532,36.2803,230500.0
2018-09-27 10:30:00,40.16,40.24,40.16,40.18,98815.0,36.2803,36.3526,36.2803,36.2984,98815.0
2018-09-27 11:00:00,40.2,40.23,40.14,40.23,130620.0,36.3165,36.3436,36.2623,36.3436,130620.0
2018-09-27 11:30:00,40.23,40.28,40.19,40.27,142820.0,36.3436,36.3887,36.3074,36.3797,142820.0
2018-09-27 12:00:00,40.27,40.3,40.23,40.29,240075.0,36.3797,36.4068,36.3436,36.3978,240075.0
2018-09-27 12:30:00,40.3,40.31,40.27,40.27,155430.0,36.4068,36.4159,36.3797,36.3797,155430.0
2018-09-27 13:00:00,40.26,40.27,40.25,40.27,3352530.0,36.3707,36.3797,36.3616,36.3797,3352530.0
2018-09-27 13:30:00,40.27,40.27,40.22,40.23,207825.0,36.3797,36.3797,36.3345,36.3436,207825.0
2018-09-27 14:00:00,40.23,40.23,40.19,40.22,175790.0,36.3436,36.3436,36.3074,36.3345,175790.0
2018-09-27 14:30:00,40.22,40.22,40.17,40.17,172160.0,36.3345,36.3345,36.2894,36.2894,172160.0
2018-09-27 15:00:00,40.18,40.19,40.14,40.14,156595.0,36.2984,36.3074,36.2623,36.2623,156595.0
2018-09-27 15:30:00,40.14,40.17,40.11,40.13,927795.0,36.2623,36.2894,36.2352,36.2532,927795.0
2018-09-28 09:30:00,40.04,40.22,40.04,40.19,550720.0,36.1719,36.3345,36.1719,36.3074,550720.0
2018-09-28 10:00:00,40.19,40.34,40.17,40.33,508865.0,36.3074,36.443,36.2894,36.4339,508865.0
2018-09-28 10:30:00,40.33,40.35,40.28,40.32,223770.0,36.4339,36.452,36.3887,36.4249,223770.0
2018-09-28 11:00:00,40.32,40.34,40.27,40.3,305695.0,36.4249,36.443,36.3797,36.4068,305695.0
2018-09-28 11:30:00,40.3,40.32,40.27,40.27,253870.0,36.4068,36.4249,36.3797,36.3797,253870.0
2018-09-28 12:00:00,40.27,40.31,40.26,40.31,309240.0,36.3797,36.4159,36.3707,36.4159,309240.0
2018-09-28 12:30:00,40.31,40.33,40.25,40.32,275330.0,36.4159,36.4339,36.3616,36.4249,275330.0
2018-09-28 13:00:00,40.33,40.35,40.31,40.35,180695.0,36.4339,36.452,36.4159,36.452,180695.0
2018-09-28 13:30:00,40.35,40.38,40.3,40.3,225635.0,36.452,36.4791,36.4068,36.4068,225635.0
2018-09-28 14:00:00,40.3,40.31,40.27,40.31,188290.0,36.4068,36.4159,36.3797,36.4159,188290.0
2018-09-28 14:30:00,40.3,40.31,40.27,40.28,319585.0,36.4068,36.4159,36.3797,36.3887,319585.0
2018-09-28 15:00:00,40.28,40.31,40.25,40.28,286370.0,36.3887,36.4159,36.3616,36.3887,286370.0
2018-09-28 15:30:00,40.26,40.29,40.22,40.27,1078115.0,36.3707,36.3978,36.3345,36.3797,1078115.0
2018-10-01 09:30:00,40.45,40.45,40.27,40.28,672310.0,36.5423,36.5423,36.3797,36.3887,672310.0
2018-10-01 10:00:00,40.28,40.32,40.24,40.29,413040.0,36.3887,36.4249,36.3526,36.3978,413040.0
2018-10-01 10:30:00,40.29,40.31,40.19,40.22,666900.0,36.3978,36.4159,36.3074,36.3345,666900.0
2018-10-01 11:00:00,40.21,40.23,40.16,40.18,248940.0,36.3255,36.3436,36.2803,36.2984,248940.0
2018-10-01 11:30:00,40.18,40.22,40.13,40.15,144540.0,36.2984,36.3345,36.2532,36.2713,144540.0
2018-10-01 12:00:00,40.15,40.16,40.08,40.1,432660.0,36.2713,36.2803,36.2081,36.2261,432660.0
2018-10-01 12:30:00,40.1,40.12,40.03,40.05,279880.0,36.2261,36.2442,36.1629,36.181,279880.0
2018-10-01 13:00:00,40.04,40.09,40.03,40.07,154390.0,36.1719,36.2171,36.1629,36.199,154390.0
2018-10-01 13:30:00,40.09,40.13,40.07,40.08,139935.0,36.2171,36.2532,36.199,36.2081,139935.0
2018-10-01 14:00:00,40.08,40.11,40.03,40.1,213480.0,36.2081,36.2352,36.1629,36.2261,213480.0
2018-10-01 14:30:00,40.1,40.1,40.04,40.07,156450.0,36.2261,36.2261,36.1719,36.199,156450.0
2018-10-01 15:00:00,40.07,40.08,39.92,39.94,433465.0,36.199,36.2081,36.0635,36.0816,433465.0
2018-10-01 15:30:00,39.93,39.98,39.86,39.95,873845.0,36.0726,36.1177,36.0093,36.0906,873845.0
2018-10-02 09:30:00,39.98,40.07,39.93,39.98,839485.0,36.1177,36.199,36.0726,36.1177,839485.0
2018-10-02 10:00:00,39.98,39.98,39.85,39.91,379085.0,36.1177,36.1177,36.0003,36.0545,379085.0
2018-10-02 10:30:00,39.91,39.91,39.78,39.83,524035.0,36.0545,36.0545,35.9371,35.9822,524035.0
2018-10-02 11:00:00,39.83,39.89,39.77,39.77,369430.0,35.9822,36.0364,35.928,35.928,369430.0
2018-10-02 11:30:00,39.78,39.93,39.78,39.91,324670.0,35.9371,36.0726,35.9371,36.0545,324670.0
2018-10-02 12:00:00,39.91,39.92,39.86,39.87,170865.0,36.0545,36.0635,36.0093,36.0184,170865.0
2018-10-02 12:30:00,39.88,39.94,39.86,39.89,469380.0,36.0274,36.0816,36.0093,36.0364,469380.0
2018-10-02 13:00:00,39.89,39.93,39.88,39.89,214295.0,36.0364,36.0726,36.0274,36.0364,214295.0
2018-10-02 13:30:00,39.9,39.93,39.89,39.92,232585.0,36.0455,36.0726,36.0364,36.0635,232585.0
2018-10-02 14:00:00,39.92,39.94,39.9,39.91,204050.0,36.0635,36.0816,36.0455,36.0545,204050.0
2018-10-02 14:30:00,39.91,39.92,39.84,39.85,415005.0,36.0545,36.0635,35.9913,36.0003,415005.0
2018-10-02 15:00:00,39.85,39.85,39.74,39.74,727340.0,36.0003,36.0003,35.9009,35.9009,727340.0
2018-10-02 15:30:00,39.74,39.82,39.74,39.79,1860085.0,35.9009,35.9732,35.9009,35.9461,1860085.0
2018-10-03 09:30:00,39.96,39.96,39.82,39.82,621545.0,36.0997,36.0997,35.9732,35.9732,621545.0
2018-10-03 10:00:00,39.82,39.97,39.81,39.92,440310.0,35.9732,36.1087,35.9642,36.0635,440310.0
2018-10-03 10:30:00,39.92,39.98,39.89,39.9,341335.0,36.0635,36.1177,36.0364,36.0455,341335.0
2018-10-03 11:00:00,39.9,40.01,39.87,40.01,347855.0,36.0455,36.1448,36.0184,36.1448,347855.0
2018-10-03 11:30:00,40.01,40.03,39.95,40.01,583175.0,36.1448,36.1629,36.0906,36.1448,583175.0
2018-10-03 12:00:00,40.02,40.09,39.98,40.09,360940.0,36.1539,36.2171,36.1177,36.2171,360940.0
2018-10-03 12:30:00,40.09,40.11,40.05,40.05,488905.0,36.2171,36.2352,36.181,36.181,488905.0
2018-10-03 13:00:00,40.05,40.08,40.03,40.08,198295.0,36.181,36.2081,36.1629,36.2081,198295.0
2018-10-03 13:30:00,40.08,40.1,40.05,40.08,216680.0,36.2081,36.2261,36.181,36.2081,216680.0
2018-10-03 14:00:00,40.09,40.14,40.07,40.12,719660.0,36.2171,36.2623,36.199,36.2442,719660.0
2018-10-03 14:30:00,40.12,40.12,39.91,39.98,570425.0,36.2442,36.2442,36.0545,36.1177,570425.0
2018-10-03 15:00:00,39.97,39.99,39.89,39.93,559645.0,36.1087,36.1268,36.0364,36.0726,559645.0
2018-10-03 15:30:00,39.93,39.98,39.91,39.95,624470.0,36.0726,36.1177,36.0545,36.0906,624470.0
2018-10-04 09:30:00,39.85,39.86,39.77,39.79,491005.0,36.0003,36.0093,35.928,35.9461,491005.0
2018-10-04 10:00:00,39.78,39.8,39.71,39.71,440315.0,35.9371,35.9551,35.8738,35.8738,440315.0
2018-10-04 10:30:00,39.71,39.79,39.68,39.71,292265.0,35.8738,35.9461,35.8467,35.8738,292265.0
2018-10-04 11:00:00,39.71,39.78,39.66,39.72,310510.0,35.8738,35.9371,35.8286,35.8828,310510.0
2018-10-04 11:30:00,39.72,39.75,39.62,39.62,284965.0,35.8828,35.91,35.7925,35.7925,284965.0
2018-10-04 12:00:00,39.62,39.62,39.38,39.43,866855.0,35.7925,35.7925,35.5757,35.6209,866855.0
2018-10-04 12:30:00,39.42,39.5,39.4,39.47,567920.0,35.6118,35.6841,35.5938,35.657,567920.0
2018-10-04 13:00:00,39.46,39.5,39.39,39.44,478705.0,35.648,35.6841,35.5847,35.6299,478705.0
2018-10-04 13:30:00,39.44,39.48,39.37,39.44,331165.0,35.6299,35.666,35.5667,35.6299,331165.0
2018-10-04 14:00:00,39.45,39.47,39.37,39.4,481660.0,35.6389,35.657,35.5667,35.5938,481660.0
2018-10-04 14:30:00,39.39,39.55,39.37,39.53,473730.0,35.5847,35.7293,35.5667,35.7112,473730.0
2018-10-04 15:00:00,39.53,39.56,39.47,39.48,425520.0,35.7112,35.7383,35.657,35.666,425520.0
2018-10-04 15:30:00,39.47,39.56,39.43,39.52,1021015.0,35.657,35.7383,35.6209,35.7022,1021015.0
2018-10-05 09:30:00,39.54,39.61,39.49,39.52,577035.0,35.7202,35.7835,35.6751,35.7022,577035.0
2018-10-05 10:00:00,39.52,39.59,39.5,39.55,466830.0,35.7022,35.7654,35.6841,35.7293,466830.0
2018-10-05 10:30:00,39.54,39.54,39.41,39.46,513440.0,35.7202,35.7202,35.6028,35.648,513440.0
2018-10-05 11:00:00,39.46,39.46,39.34,39.35,477895.0,35.648,35.648,35.5396,35.5486,477895.0
2018-10-05 11:30:00,39.34,39.35,39.12,39.12,618245.0,35.5396,35.5486,35.3408,35.3408,618245.0
2018-10-05 12:00:00,39.12,39.2,39.11,39.18,408825.0,35.3408,35.4131,35.3318,35.395,408825.0
2018-10-05 12:30:00,39.17,39.17,39.08,39.12,555030.0,35.386,35.386,35.3047,35.3408,555030.0
2018-10-05 13:00:00,39.11,39.12,39.0,39.02,590455.0,35.3318,35.3408,35.2324,35.2505,590455.0
2018-10-05 13:30:00,39.02,39.17,39.0,39.16,436120.0,35.2505,35.386,35.2324,35.3769,436120.0
2018-10-05 14:00:00,39.16,39.23,39.14,39.22,516195.0,35.3769,35.4402,35.3589,35.4312,516195.0
2018-10-05 14:30:00,39.22,39.31,39.22,39.29,409040.0,35.4312,35.5125,35.4312,35.4944,409040.0
2018-10-05 15:00:00,39.29,39.33,39.25,39.26,525205.0,35.4944,35.5305,35.4583,35.4673,525205.0
2018-10-05 15:30:00,39.27,39.31,39.18,39.23,1056805.0,35.4763,35.5125,35.395,35.4402,1056805.0
2018-10-08 09:30:00,39.13,39.23,39.07,39.19,807640.0,35.3498,35.4402,35.2956,35.404,807640.0
2018-10-08 10:00:00,39.19,39.24,39.17,39.23,412550.0,35.404,35.4492,35.386,35.4402,412550.0
2018-10-08 10:30:00,39.23,39.25,39.16,39.17,271265.0,35.4402,35.4583,35.3769,35.386,271265.0
2018-10-08 11:00:00,39.17,39.17,39.09,39.1,185065.0,35.386,35.386,35.3137,35.3227,185065.0
2018-10-08 11:30:00,39.09,39.09,38.95,38.98,589220.0,35.3137,35.3137,35.1872,35.2143,589220.0
2018-10-08 12:00:00,38.99,39.06,38.96,39.05,312345.0,35.2234,35.2866,35.1963,35.2776,312345.0
2018-10-08 12:30:00,39.05,39.06,38.96,38.96,186435.0,35.2776,35.2866,35.1963,35.1963,186435.0
2018-10-08 13:00:00,38.96,39.07,38.95,38.99,256655.0,35.1963,35.2956,35.1872,35.2234,256655.0
2018-10-08 13:30:00,38.99,39.07,38.99,39.04,222185.0,35.2234,35.2956,35.2234,35.2685,222185.0
2018-10-08 14:00:00,39.03,39.17,39.03,39.17,238670.0,35.2595,35.386,35.2595,35.386,238670.0
2018-10-08 14:30:00,39.17,39.27,39.17,39.25,313125.0,35.386,35.4763,35.386,35.4583,313125.0
2018-10-08 15:00:00,39.24,39.31,39.24,39.26,219150.0,35.4492,35.5125,35.4492,35.4673,219150.0
2018-10-08 15:30:00,39.25,39.3,39.23,39.23,448515.0,35.4583,35.5034,35.4402,35.4402,448515.0
2018-10-09 09:30:00,39.12,39.21,39.05,39.19,743810.0,35.3408,35.4221,35.2776,35.404,743810.0
2018-10-09 10:00:00,39.21,39.25,39.15,39.24,609080.0,35.4221,35.4583,35.3679,35.4492,609080.0
2018-10-09 10:30:00,39.24,39.28,39.18,39.19,626780.0,35.4492,35.4854,35.395,35.404,626780.0
2018-10-09 11:00:00,39.18,39.27,39.13,39.25,437000.0,35.395,35.4763,35.3498,35.4583,437000.0
2018-10-09 11:30:00,39.24,39.24,39.14,39.21,229935.0,35.4492,35.4492,35.3589,35.4221,229935.0
2018-10-09 12:00:00,39.21,39.23,39.11,39.12,227550.0,35.4221,35.4402,35.3318,35.3408,227550.0
2018-10-09 12:30:00,39.12,39.15,39.05,39.05,331195.0,35.3408,35.3679,35.2776,35.2776,331195.0
2018-10-09 13:00:00,39.05,39.1,39.0,39.07,283160.0,35.2776,35.3227,35.2324,35.2956,283160.0
2018-10-09 13:30:00,39.07,39.1,39.0,39.08,274180.0,35.2956,35.3227,35.2324,35.3047,274180.0
2018-10-09 14:00:00,39.09,39.13,39.06,39.12,341205.0,35.3137,35.3498,35.2866,35.3408,341205.0
2018-10-09 14:30:00,39.12,39.14,39.06,39.12,294965.0,35.3408,35.3589,35.2866,35.3408,294965.0
2018-10-09 15:00:00,39.11,39.13,39.01,39.03,355240.0,35.3318,35.3498,35.2414,35.2595,355240.0
2018-10-09 15:30:00,39.02,39.07,38.99,39.01,684455.0,35.2505,35.2956,35.2234,35.2414,684455.0
2018-10-10 09:30:00,38.95,38.97,38.68,38.68,1042780.0,35.1872,35.2053,34.9433,34.9433,1042780.0
2018-10-10 10:00:00,38.68,38.78,38.62,38.74,1093380.0,34.9433,35.0337,34.8891,34.9975,1093380.0
2018-10-10 10:30:00,38.73,38.75,38.6,38.67,1048670.0,34.9885,35.0066,34.871,34.9343,1048670.0
2018-10-10 11:00:00,38.65,38.67,38.48,38.54,527495.0,34.9162,34.9343,34.7626,34.8168,527495.0
2018-10-10 11:30:00,38.54,38.61,38.46,38.58,280740.0,34.8168,34.8801,34.7446,34.853,280740.0
2018-10-10 12:00:00,38.56,38.64,38.52,38.57,362840.0,34.8349,34.9072,34.7988,34.8439,362840.0
2018-10-10 12:30:00,38.56,38.61,38.48,38.54,280865.0,34.8349,34.8801,34.7626,34.8168,280865.0
2018-10-10 13:00:00,38.52,38.68,38.44,38.63,447760.0,34.7988,34.9433,34.7265,34.8981,447760.0
2018-10-10 13:30:00,38.62,38.68,38.6,38.61,590170.0,34.8891,34.9433,34.871,34.8801,590170.0
2018-10-10 14:00:00,38.61,38.62,38.41,38.46,791905.0,34.8801,34.8891,34.6994,34.7446,791905.0
2018-10-10 14:30:00,38.46,38.5,38.33,38.42,683165.0,34.7446,34.7807,34.6271,34.7084,683165.0
2018-10-10 15:00:00,38.43,38.43,38.19,38.3,1098215.0,34.7175,34.7175,34.5007,34.6,1098215.0
2018-10-10 15:30:00,38.3,38.31,37.96,37.99,2809325.0,34.6,34.6091,34.2929,34.32,2809325.0
2018-10-11 09:30:00,37.82,38.03,37.65,38.0,2807015.0,34.1664,34.3561,34.0128,34.329,2807015.0
2018-10-11 10:00:00,38.0,38.01,37.78,37.89,3194445.0,34.329,34.338,34.1303,34.2296,3194445.0
2018-10-11 10:30:00,37.89,37.99,37.74,37.75,934860.0,34.2296,34.32,34.0941,34.1032,934860.0
2018-10-11 11:00:00,37.75,37.76,37.55,37.63,1327310.0,34.1032,34.1122,33.9225,33.9948,1327310.0
2018-10-11 11:30:00,37.64,37.86,37.57,37.78,1252475.0,34.0038,34.2025,33.9405,34.1303,1252475.0
2018-10-11 12:00:00,37.79,38.01,37.75,37.94,564825.0,34.1393,34.338,34.1032,34.2748,564825.0
2018-10-11 12:30:00,37.93,37.97,37.82,37.88,782895.0,34.2658,34.3019,34.1664,34.2206,782895.0
2018-10-11 13:00:00,37.86,37.9,37.77,37.82,694340.0,34.2025,34.2387,34.1212,34.1664,694340.0
2018-10-11 13:30:00,37.81,37.85,37.68,37.76,646735.0,34.1574,34.1935,34.0399,34.1122,646735.0
2018-10-11 14:00:00,37.76,37.77,37.56,37.57,1037860.0,34.1122,34.1212,33.9315,33.9405,1037860.0
2018-10-11 14:30:00,37.57,37.57,37.19,37.37,1778800.0,33.9405,33.9405,33.5973,33.7599,1778800.0
2018-10-11 15:00:00,37.36,37.68,37.33,37.56,1338280.0,33.7508,34.0399,33.7237,33.9315,1338280.0
2018-10-11 15:30:00,37.54,37.58,37.21,37.21,2608620.0,33.9134,33.9496,33.6153,33.6153,2608620.0
2018-10-12 09:30:00,37.72,37.74,37.5,37.63,2080435.0,34.0761,34.0941,33.8773,33.9948,2080435.0
2018-10-12 10:00:00,37.63,37.64,37.35,37.35,1129925.0,33.9948,34.0038,33.7418,33.7418,1129925.0
2018-10-12 10:30:00,37.35,37.45,37.34,37.38,1405340.0,33.7418,33.8321,33.7328,33.7689,1405340.0
2018-10-12 11:00:00,37.38,37.43,37.26,37.28,1278135.0,33.7689,33.8141,33.6605,33.6786,1278135.0
2018-10-12 11:30:00,37.29,37.35,37.15,37.23,1575095.0,33.6876,33.7418,33.5611,33.6334,1575095.0
2018-10-12 12:00:00,37.22,37.22,37.03,37.06,904845.0,33.6244,33.6244,33.4527,33.4798,904845.0
2018-10-12 12:30:00,37.06,37.08,36.79,36.92,1383485.0,33.4798,33.4979,33.2359,33.3533,1383485.0
2018-10-12 13:00:00,36.93,37.07,36.89,36.99,934155.0,33.3624,33.4889,33.3262,33.4166,934155.0
2018-10-12 13:30:00,36.97,37.13,36.9,37.08,476800.0,33.3985,33.5431,33.3353,33.4979,476800.0
2018-10-12 14:00:00,37.08,37.08,36.88,37.04,697135.0,33.4979,33.4979,33.3172,33.4618,697135.0
2018-10-12 14:30:00,37.04,37.12,36.94,37.11,578085.0,33.4618,33.534,33.3714,33.525,578085.0
2018-10-12 15:00:00,37.11,37.28,37.06,37.26,873010.0,33.525,33.6786,33.4798,33.6605,873010.0
2018-10-12 15:30:00,37.25,37.39,37.19,37.29,1268430.0,33.6515,33.7779,33.5973,33.6876,1268430.0
2018-10-15 09:30:00,37.26,37.44,37.25,37.36,1092795.0,33.6605,33.8231,33.6515,33.7508,1092795.0
2018-10-15 10:00:00,37.36,37.39,37.21,37.32,1417510.0,33.7508,33.7779,33.6153,33.7147,1417510.0
2018-10-15 10:30:00,37.32,37.36,37.26,37.35,1327385.0,33.7147,33.7508,33.6605,33.7418,1327385.0
2018-10-15 11:00:00,37.35,37.54,37.35,37.52,1101570.0,33.7418,33.9134,33.7418,33.8954,1101570.0
2018-10-15 11:30:00,37.52,37.53,37.39,37.4,1640380.0,33.8954,33.9044,33.7779,33.787,1640380.0
2018-10-15 12:00:00,37.38,37.47,37.34,37.45,782370.0,33.7689,33.8502,33.7328,33.8321,782370.0
2018-10-15 12:30:00,37.45,37.53,37.44,37.5,541540.0,33.8321,33.9044,33.8231,33.8773,541540.0
2018-10-15 13:00:00,37.51,37.58,37.48,37.52,431395.0,33.8863,33.9496,33.8592,33.8954,431395.0
2018-10-15 13:30:00,37.52,37.69,37.51,37.67,432035.0,33.8954,34.049,33.8863,34.0309,432035.0
2018-10-15 14:00:00,37.67,37.67,37.53,37.54,545805.0,34.0309,34.0309,33.9044,33.9134,545805.0
2018-10-15 14:30:00,37.54,37.71,37.52,37.69,525885.0,33.9134,34.067,33.8954,34.049,525885.0
2018-10-15 15:00:00,37.7,37.72,37.58,37.59,643175.0,34.058,34.0761,33.9496,33.9586,643175.0
2018-10-15 15:30:00,37.58,37.62,37.45,37.45,1920180.0,33.9496,33.9857,33.8321,33.8321,1920180.0
2018-10-16 09:30:00,37.69,37.69,37.42,37.6,863190.0,34.049,34.049,33.805,33.9677,863190.0
2018-10-16 10:00:00,37.6,37.76,37.6,37.71,643625.0,33.9677,34.1122,33.9677,34.067,643625.0
2018-10-16 10:30:00,37.71,37.89,37.66,37.89,559290.0,34.067,34.2296,34.0219,34.2296,559290.0
2018-10-16 11:00:00,37.89,37.93,37.83,37.93,326050.0,34.2296,34.2658,34.1754,34.2658,326050.0
2018-10-16 11:30:00,37.93,37.95,37.87,37.95,542820.0,34.2658,34.2838,34.2116,34.2838,542820.0
2018-10-16 12:00:00,37.95,37.99,37.93,37.99,311260.0,34.2838,34.32,34.2658,34.32,311260.0
2018-10-16 12:30:00,37.99,38.06,37.97,38.05,246205.0,34.32,34.3832,34.3019,34.3742,246205.0
2018-10-16 13:00:00,38.04,38.09,38.02,38.08,225825.0,34.3651,34.4103,34.3471,34.4013,225825.0
2018-10-16 13:30:00,38.08,38.16,38.08,38.15,256560.0,34.4013,34.4736,34.4013,34.4645,256560.0
2018-10-16 14:00:00,38.15,38.21,38.15,38.21,319070.0,34.4645,34.5187,34.4645,34.5187,319070.0
2018-10-16 14:30:00,38.21,38.22,38.13,38.14,281605.0,34.5187,34.5278,34.4465,34.4555,281605.0
2018-10-16 15:00:00,38.14,38.18,38.09,38.15,376670.0,34.4555,34.4916,34.4103,34.4645,376670.0
2018-10-16 15:30:00,38.15,38.27,38.13,38.25,1513080.0,34.4645,34.5729,34.4465,34.5549,1513080.0
2018-10-17 09:30:00,38.2,38.2,38.01,38.03,887290.0,34.5097,34.5097,34.338,34.3561,887290.0
2018-10-17 10:00:00,38.02,38.06,37.92,37.94,1091055.0,34.3471,34.3832,34.2567,34.2748,1091055.0
2018-10-17 10:30:00,37.93,37.95,37.72,37.83,1097505.0,34.2658,34.2838,34.0761,34.1754,1097505.0
2018-10-17 11:00:00,37.82,37.95,37.78,37.95,801655.0,34.1664,34.2838,34.1303,34.2838,801655.0
2018-10-17 11:30:00,37.95,38.08,37.87,38.08,1145025.0,34.2838,34.4013,34.2116,34.4013,1145025.0
2018-10-17 12:00:00,38.09,38.22,38.05,38.16,300640.0,34.4103,34.5278,34.3742,34.4736,300640.0
2018-10-17 12:30:00,38.16,38.24,38.13,38.21,211740.0,34.4736,34.5458,34.4465,34.5187,211740.0
2018-10-17 13:00:00,38.23,38.25,38.19,38.21,310640.0,34.5368,34.5549,34.5007,34.5187,310640.0
2018-10-17 13:30:00,38.22,38.24,38.19,38.23,205375.0,34.5278,34.5458,34.5007,34.5368,205375.0
2018-10-17 14:00:00,38.22,38.25,38.04,38.07,360375.0,34.5278,34.5549,34.3651,34.3922,360375.0
2018-10-17 14:30:00,38.08,38.25,38.06,38.21,491020.0,34.4013,34.5549,34.3832,34.5187,491020.0
2018-10-17 15:00:00,38.21,38.23,38.13,38.19,504850.0,34.5187,34.5368,34.4465,34.5007,504850.0
2018-10-17 15:30:00,38.19,38.2,38.07,38.15,859315.0,34.5007,34.5097,34.3922,34.4645,859315.0
2018-10-18 09:30:00,38.04,38.04,37.91,37.94,423920.0,34.3651,34.3651,34.2477,34.2748,423920.0
2018-10-18 10:00:00,37.91,38.09,37.91,38.06,396880.0,34.2477,34.4103,34.2477,34.3832,396880.0
2018-10-18 10:30:00,38.05,38.12,38.02,38.1,436300.0,34.3742,34.4374,34.3471,34.4193,436300.0
2018-10-18 11:00:00,38.11,38.11,37.9,37.92,488975.0,34.4284,34.4284,34.2387,34.2567,488975.0
2018-10-18 11:30:00,37.91,37.92,37.69,37.72,624340.0,34.2477,34.2567,34.049,34.0761,624340.0
2018-10-18 12:00:00,37.72,37.83,37.67,37.81,296740.0,34.0761,34.1754,34.0309,34.1574,296740.0
2018-10-18 12:30:00,37.78,37.86,37.74,37.79,255015.0,34.1303,34.2025,34.0941,34.1393,255015.0
2018-10-18 13:00:00,37.78,37.81,37.58,37.59,382345.0,34.1303,34.1574,33.9496,33.9586,382345.0
2018-10-18 13:30:00,37.6,37.61,37.46,37.5,485060.0,33.9677,33.9767,33.8412,33.8773,485060.0
2018-10-18 14:00:00,37.49,37.64,37.49,37.6,547210.0,33.8683,34.0038,33.8683,33.9677,547210.0
2018-10-18 14:30:00,37.58,37.7,37.55,37.63,228955.0,33.9496,34.058,33.9225,33.9948,228955.0
2018-10-18 15:00:00,37.63,37.66,37.52,37.63,507715.0,33.9948,34.0219,33.8954,33.9948,507715.0
2018-10-18 15:30:00,37.62,37.67,37.55,37.59,1248675.0,33.9857,34.0309,33.9225,33.9586,1248675.0
2018-10-19 09:30:00,37.68,37.81,37.54,37.76,533460.0,34.0399,34.1574,33.9134,34.1122,533460.0
2018-10-19 10:00:00,37.76,37.84,37.69,37.7,228910.0,34.1122,34.1845,34.049,34.058,228910.0
2018-10-19 10:30:00,37.69,37.76,37.63,37.68,224025.0,34.049,34.1122,33.9948,34.0399,224025.0
2018-10-19 11:00:00,37.7,37.75,37.6,37.63,358105.0,34.058,34.1032,33.9677,33.9948,358105.0
2018-10-19 11:30:00,37.63,37.65,37.52,37.65,250080.0,33.9948,34.0128,33.8954,34.0128,250080.0
2018-10-19 12:00:00,37.65,37.67,37.39,37.43,236075.0,34.0128,34.0309,33.7779,33.8141,236075.0
2018-10-19 12:30:00,37.42,37.48,37.34,37.45,270540.0,33.805,33.8592,33.7328,33.8321,270540.0
2018-10-19 13:00:00,37.44,37.51,37.35,37.5,274465.0,33.8231,33.8863,33.7418,33.8773,274465.0
2018-10-19 13:30:00,37.48,37.51,37.4,37.41,514235.0,33.8592,33.8863,33.787,33.796,514235.0
2018-10-19 14:00:00,37.39,37.4,37.24,37.37,501520.0,33.7779,33.787,33.6424,33.7599,501520.0
2018-10-19 14:30:00,37.37,37.43,37.34,37.35,310585.0,33.7599,33.8141,33.7328,33.7418,310585.0
2018-10-19 15:00:00,37.35,37.39,37.24,37.39,272830.0,33.7418,33.7779,33.6424,33.7779,272830.0
2018-10-19 15:30:00,37.37,37.41,37.34,37.35,786365.0,33.7599,33.796,33.7328,33.7418,786365.0
2018-10-22 09:30:00,37.44,37.48,37.29,37.32,403945.0,33.8231,33.8592,33.6876,33.7147,403945.0
2018-10-22 10:00:00,37.31,37.34,37.13,37.17,428170.0,33.7057,33.7328,33.5431,33.5792,428170.0
2018-10-22 10:30:00,37.16,37.44,37.14,37.37,354580.0,33.5702,33.8231,33.5521,33.7599,354580.0
2018-10-22 11:00:00,37.37,37.38,37.25,37.33,270195.0,33.7599,33.7689,33.6515,33.7237,270195.0
2018-10-22 11:30:00,37.32,37.35,37.24,37.27,191065.0,33.7147,33.7418,33.6424,33.6695,191065.0
2018-10-22 12:00:00,37.28,37.33,37.12,37.15,254060.0,33.6786,33.7237,33.534,33.5611,254060.0
2018-10-22 12:30:00,37.17,37.24,37.13,37.21,233270.0,33.5792,33.6424,33.5431,33.6153,233270.0
2018-10-22 13:00:00,37.22,37.31,37.18,37.24,190305.0,33.6244,33.7057,33.5882,33.6424,190305.0
2018-10-22 13:30:00,37.24,37.32,37.21,37.21,163035.0,33.6424,33.7147,33.6153,33.6153,163035.0
2018-10-22 14:00:00,37.2,37.23,37.13,37.14,329505.0,33.6063,33.6334,33.5431,33.5521,329505.0
2018-10-22 14:30:00,37.14,37.23,37.12,37.21,366020.0,33.5521,33.6334,33.534,33.6153,366020.0
2018-10-22 15:00:00,37.2,37.29,37.19,37.24,325245.0,33.6063,33.6876,33.5973,33.6424,325245.0
2018-10-22 15:30:00,37.22,37.28,37.15,37.15,784225.0,33.6244,33.6786,33.5611,33.5611,784225.0
2018-10-23 09:30:00,36.64,36.67,36.52,36.54,797935.0,33.1004,33.1275,32.992,33.0101,797935.0
2018-10-23 10:00:00,36.52,36.55,36.18,36.25,1712585.0,32.992,33.0191,32.6848,32.7481,1712585.0
2018-10-23 10:30:00,36.25,36.4,36.16,36.37,1016580.0,32.7481,32.8836,32.6668,32.8565,1016580.0
2018-10-23 11:00:00,36.37,36.6,36.34,36.56,1447290.0,32.8565,33.0643,32.8294,33.0281,1447290.0
2018-10-23 11:30:00,36.57,36.59,36.42,36.42,433815.0,33.0372,33.0552,32.9016,32.9016,433815.0
2018-10-23 12:00:00,36.42,36.65,36.42,36.63,657780.0,32.9016,33.1094,32.9016,33.0914,657780.0
2018-10-23 12:30:00,36.63,36.71,36.62,36.64,296435.0,33.0914,33.1636,33.0823,33.1004,296435.0
2018-10-23 13:00:00,36.65,36.85,36.64,36.8,287175.0,33.1094,33.2901,33.1004,33.2449,287175.0
2018-10-23 13:30:00,36.81,36.84,36.65,36.66,292170.0,33.254,33.2811,33.1094,33.1185,292170.0
2018-10-23 14:00:00,36.66,36.9,36.66,36.88,468470.0,33.1185,33.3353,33.1185,33.3172,468470.0
2018-10-23 14:30:00,36.88,37.02,36.88,36.99,418095.0,33.3172,33.4437,33.3172,33.4166,418095.0
2018-10-23 15:00:00,36.98,37.04,36.92,36.96,372270.0,33.4075,33.4618,33.3533,33.3895,372270.0
2018-10-23 15:30:00,36.96,36.98,36.77,36.78,835160.0,33.3895,33.4075,33.2178,33.2269,835160.0
2018-10-24 09:30:00,36.77,36.86,36.72,36.8,648755.0,33.2178,33.2991,33.1727,33.2449,648755.0
2018-10-24 10:00:00,36.78,36.78,36.63,36.65,681705.0,33.2269,33.2269,33.0914,33.1094,681705.0
2018-10-24 10:30:00,36.64,36.74,36.55,36.56,891585.0,33.1004,33.1907,33.0191,33.0281,891585.0
2018-10-24 11:00:00,36.55,36.57,36.38,36.41,981740.0,33.0191,33.0372,32.8655,32.8926,981740.0
2018-10-24 11:30:00,36.39,36.68,36.37,36.64,888525.0,32.8745,33.1365,32.8565,33.1004,888525.0
2018-10-24 12:00:00,36.65,36.66,36.51,36.54,386440.0,33.1094,33.1185,32.983,33.0101,386440.0
2018-10-24 12:30:00,36.54,36.55,36.34,36.44,529555.0,33.0101,33.0191,32.8294,32.9197,529555.0
2018-10-24 13:00:00,36.4,36.4,36.22,36.25,564820.0,32.8836,32.8836,32.721,32.7481,564820.0
2018-10-24 13:30:00,36.26,36.33,36.18,36.23,522195.0,32.7571,32.8203,32.6848,32.73,522195.0
2018-10-24 14:00:00,36.23,36.29,36.08,36.29,688620.0,32.73,32.7842,32.5945,32.7842,688620.0
2018-10-24 14:30:00,36.29,36.33,36.11,36.13,616930.0,32.7842,32.8203,32.6216,32.6397,616930.0
2018-10-24 15:00:00,36.11,36.12,35.91,35.92,1053590.0,32.6216,32.6306,32.4409,32.4499,1053590.0
2018-10-24 15:30:00,35.91,36.0,35.65,35.66,2631820.0,32.4409,32.5222,32.206,32.2151,2631820.0
2018-10-25 09:30:00,35.87,36.03,35.76,35.97,1226715.0,32.4048,32.5493,32.3054,32.4951,1226715.0
2018-10-25 10:00:00,35.96,36.08,35.9,36.0,800905.0,32.4861,32.5945,32.4319,32.5222,800905.0
2018-10-25 10:30:00,36.0,36.15,36.0,36.04,652110.0,32.5222,32.6577,32.5222,32.5584,652110.0
2018-10-25 11:00:00,36.04,36.18,35.95,36.17,715490.0,32.5584,32.6848,32.477,32.6758,715490.0
2018-10-25 11:30:00,36.18,36.21,36.07,36.12,417935.0,32.6848,32.7119,32.5855,32.6306,417935.0
2018-10-25 12:00:00,36.11,36.16,36.02,36.03,470550.0,32.6216,32.6668,32.5403,32.5493,470550.0
2018-10-25 12:30:00,36.02,36.14,36.01,36.11,743345.0,32.5403,32.6487,32.5313,32.6216,743345.0
2018-10-25 13:00:00,36.14,36.15,36.01,36.12,285340.0,32.6487,32.6577,32.5313,32.6306,285340.0
2018-10-25 13:30:00,36.12,36.22,36.11,36.14,529425.0,32.6306,32.721,32.6216,32.6487,529425.0
2018-10-25 14:00:00,36.15,36.28,36.11,36.26,457220.0,32.6577,32.7752,32.6216,32.7571,457220.0
2018-10-25 14:30:00,36.25,36.39,36.25,36.33,472200.0,32.7481,32.8745,32.7481,32.8203,472200.0
2018-10-25 15:00:00,36.34,36.37,36.29,36.34,460750.0,32.8294,32.8565,32.7842,32.8294,460750.0
2018-10-25 15:30:00,36.34,36.37,36.11,36.2,1122625.0,32.8294,32.8565,32.6216,32.7029,1122625.0
2018-10-26 09:30:00,35.85,35.88,35.71,35.73,964075.0,32.3867,32.4138,32.2602,32.2783,964075.0
2018-10-26 10:00:00,35.72,35.72,35.45,35.56,1058360.0,32.2693,32.2693,32.0254,32.1247,1058360.0
2018-10-26 10:30:00,35.56,35.57,35.28,35.29,940435.0,32.1247,32.1338,31.8718,31.8808,940435.0
2018-10-26 11:00:00,35.28,35.76,35.26,35.73,1064240.0,31.8718,32.3054,31.8537,32.2783,1064240.0
2018-10-26 11:30:00,35.73,35.89,35.67,35.73,642155.0,32.2783,32.4228,32.2241,32.2783,642155.0
2018-10-26 12:00:00,35.73,35.92,35.73,35.92,862495.0,32.2783,32.4499,32.2783,32.4499,862495.0
2018-10-26 12:30:00,35.9,36.13,35.88,36.05,886000.0,32.4319,32.6397,32.4138,32.5674,886000.0
2018-10-26 13:00:00,36.05,36.21,36.05,36.05,430550.0,32.5674,32.7119,32.5674,32.5674,430550.0
2018-10-26 13:30:00,36.05,36.09,35.89,36.08,585330.0,32.5674,32.6035,32.4228,32.5945,585330.0
2018-10-26 14:00:00,36.09,36.1,35.86,35.94,499395.0,32.6035,32.6126,32.3957,32.468,499395.0
2018-10-26 14:30:00,35.93,36.02,35.69,35.7,773185.0,32.459,32.5403,32.2422,32.2512,773185.0
2018-10-26 15:00:00,35.71,35.88,35.62,35.82,965065.0,32.2602,32.4138,32.1789,32.3596,965065.0
2018-10-26 15:30:00,35.81,35.96,35.7,35.79,1773385.0,32.3506,32.4861,32.2512,32.3325,1773385.0
2018-10-29 09:30:00,36.22,36.38,36.19,36.37,681730.0,32.721,32.8655,32.6939,32.8565,681730.0
2018-10-29 10:00:00,36.39,36.53,36.39,36.51,352730.0,32.8745,33.001,32.8745,32.983,352730.0
2018-10-29 10:30:00,36.52,36.55,36.34,36.42,518225.0,32.992,33.0191,32.8294,32.9016,518225.0
2018-10-29 11:00:00,36.42,36.49,36.26,36.36,607075.0,32.9016,32.9649,32.7571,32.8474,607075.0
2018-10-29 11:30:00,36.36,36.41,36.17,36.17,306975.0,32.8474,32.8926,32.6758,32.6758,306975.0
2018-10-29 12:00:00,36.17,36.21,35.99,36.05,632175.0,32.6758,32.7119,32.5132,32.5674,632175.0
2018-10-29 12:30:00,36.05,36.17,36.01,36.07,503610.0,32.5674,32.6758,32.5313,32.5855,503610.0
2018-10-29 13:00:00,36.06,36.21,36.06,36.15,441495.0,32.5764,32.7119,32.5764,32.6577,441495.0
2018-10-29 13:30:00,36.14,36.26,36.14,36.16,564150.0,32.6487,32.7571,32.6487,32.6668,564150.0
2018-10-29 14:00:00,36.14,36.15,35.93,35.93,1134865.0,32.6487,32.6577,32.459,32.459,1134865.0
2018-10-29 14:30:00,35.93,35.97,35.78,35.82,1041470.0,32.459,32.4951,32.3235,32.3596,1041470.0
2018-10-29 15:00:00,35.82,35.83,35.52,35.59,1443140.0,32.3596,32.3686,32.0886,32.1518,1443140.0
2018-10-29 15:30:00,35.58,35.72,35.27,35.65,2489425.0,32.1428,32.2693,31.8627,32.206,2489425.0
2018-10-30 09:30:00,35.69,36.14,35.62,36.13,1100730.0,32.2422,32.6487,32.1789,32.6397,1100730.0
2018-10-30 10:00:00,36.13,36.13,36.01,36.04,1072910.0,32.6397,32.6397,32.5313,32.5584,1072910.0
2018-10-30 10:30:00,36.04,36.07,35.81,35.89,1687925.0,32.5584,32.5855,32.3506,32.4228,1687925.0
2018-10-30 11:00:00,35.9,36.06,35.84,36.03,433160.0,32.4319,32.5764,32.3777,32.5493,433160.0
2018-10-30 11:30:00,36.05,36.24,36.02,36.1,954610.0,32.5674,32.739,32.5403,32.6126,954610.0
2018-10-30 12:00:00,36.11,36.18,36.07,36.14,1201075.0,32.6216,32.6848,32.5855,32.6487,1201075.0
2018-10-30 12:30:00,36.14,36.16,36.0,36.01,435265.0,32.6487,32.6668,32.5222,32.5313,435265.0
2018-10-30 13:00:00,36.0,36.05,35.89,35.9,787985.0,32.5222,32.5674,32.4228,32.4319,787985.0
2018-10-30 13:30:00,35.89,36.02,35.83,36.01,1488225.0,32.4228,32.5403,32.3686,32.5313,1488225.0
2018-10-30 14:00:00,36.01,36.04,35.88,35.91,1876025.0,32.5313,32.5584,32.4138,32.4409,1876025.0
2018-10-30 14:30:00,35.93,36.14,35.87,36.1,1510915.0,32.459,32.6487,32.4048,32.6126,1510915.0
2018-10-30 15:00:00,36.12,36.24,36.01,36.2,1386255.0,32.6306,32.739,32.5313,32.7029,1386255.0
2018-10-30 15:30:00,36.22,36.32,36.17,36.28,2643685.0,32.721,32.8113,32.6758,32.7752,2643685.0
2018-10-31 09:30:00,36.6,36.63,36.45,36.6,721225.0,33.0643,33.0914,32.9287,33.0643,721225.0
2018-10-31 10:00:00,36.59,36.65,36.46,36.61,1175060.0,33.0552,33.1094,32.9378,33.0733,1175060.0
2018-10-31 10:30:00,36.61,36.72,36.54,36.55,820370.0,33.0733,33.1727,33.0101,33.0191,820370.0
2018-10-31 11:00:00,36.57,36.61,36.49,36.58,927975.0,33.0372,33.0733,32.9649,33.0462,927975.0
2018-10-31 11:30:00,36.58,36.64,36.52,36.56,1029270.0,33.0462,33.1004,32.992,33.0281,1029270.0
2018-10-31 12:00:00,36.57,36.59,36.42,36.51,684115.0,33.0372,33.0552,32.9016,32.983,684115.0
2018-10-31 12:30:00,36.51,36.62,36.47,36.62,489260.0,32.983,33.0823,32.9468,33.0823,489260.0
2018-10-31 13:00:00,36.61,36.69,36.6,36.62,420880.0,33.0733,33.1456,33.0643,33.0823,420880.0
2018-10-31 13:30:00,36.62,36.67,36.55,36.64,621220.0,33.0823,33.1275,33.0191,33.1004,621220.0
2018-10-31 14:00:00,36.64,36.72,36.59,36.69,502685.0,33.1004,33.1727,33.0552,33.1456,502685.0
2018-10-31 14:30:00,36.69,36.73,36.64,36.68,725025.0,33.1456,33.1817,33.1004,33.1365,725025.0
2018-10-31 15:00:00,36.67,36.73,36.6,36.65,1529585.0,33.1275,33.1817,33.0643,33.1094,1529585.0
2018-10-31 15:30:00,36.64,36.65,36.38,36.42,2578400.0,33.1004,33.1094,32.8655,32.9016,2578400.0
2018-11-01 09:30:00,36.57,36.73,36.49,36.66,1367710.0,33.0372,33.1817,32.9649,33.1185,1367710.0
2018-11-01 10:00:00,36.65,36.76,36.53,36.72,1057450.0,33.1094,33.2088,33.001,33.1727,1057450.0
2018-11-01 10:30:00,36.72,36.86,36.71,36.85,1059835.0,33.1727,33.2991,33.1636,33.2901,1059835.0
2018-11-01 11:00:00,36.88,36.89,36.77,36.87,1393370.0,33.3172,33.3262,33.2178,33.3082,1393370.0
2018-11-01 11:30:00,36.87,36.92,36.82,36.86,552950.0,33.3082,33.3533,33.263,33.2991,552950.0
2018-11-01 12:00:00,36.86,36.89,36.78,36.84,1089160.0,33.2991,33.3262,33.2269,33.2811,1089160.0
2018-11-01 12:30:00,36.85,37.01,36.84,37.01,355150.0,33.2901,33.4346,33.2811,33.4346,355150.0
2018-11-01 13:00:00,37.0,37.06,36.94,37.06,238540.0,33.4256,33.4798,33.3714,33.4798,238540.0
2018-11-01 13:30:00,37.07,37.08,37.0,37.06,335840.0,33.4889,33.4979,33.4256,33.4798,335840.0
2018-11-01 14:00:00,37.07,37.11,37.01,37.1,218310.0,33.4889,33.525,33.4346,33.516,218310.0
2018-11-01 14:30:00,37.1,37.16,37.06,37.14,348545.0,33.516,33.5702,33.4798,33.5521,348545.0
2018-11-01 15:00:00,37.14,37.14,37.06,37.13,686310.0,33.5521,33.5521,33.4798,33.5431,686310.0
2018-11-01 15:30:00,37.12,37.17,37.09,37.13,1362230.0,33.534,33.5792,33.5069,33.5431,1362230.0
2018-11-02 09:30:00,37.33,37.42,37.27,37.37,1034160.0,33.7237,33.805,33.6695,33.7599,1034160.0
2018-11-02 10:00:00,37.37,37.39,37.23,37.23,536630.0,33.7599,33.7779,33.6334,33.6334,536630.0
2018-11-02 10:30:00,37.21,37.27,37.05,37.26,510880.0,33.6153,33.6695,33.4708,33.6605,510880.0
2018-11-02 11:00:00,37.27,37.28,36.99,37.05,526630.0,33.6695,33.6786,33.4166,33.4708,526630.0
2018-11-02 11:30:00,37.04,37.11,36.99,37.11,541265.0,33.4618,33.525,33.4166,33.525,541265.0
2018-11-02 12:00:00,37.11,37.14,37.02,37.09,340015.0,33.525,33.5521,33.4437,33.5069,340015.0
2018-11-02 12:30:00,37.1,37.11,36.86,36.9,402680.0,33.516,33.525,33.2991,33.3353,402680.0
2018-11-02 13:00:00,36.89,37.04,36.83,37.01,208890.0,33.3262,33.4618,33.272,33.4346,208890.0
2018-11-02 13:30:00,36.99,37.08,36.95,37.08,273530.0,33.4166,33.4979,33.3804,33.4979,273530.0
2018-11-02 14:00:00,37.07,37.17,36.89,37.15,717975.0,33.4889,33.5792,33.3262,33.5611,717975.0
2018-11-02 14:30:00,37.16,37.16,37.02,37.1,754965.0,33.5702,33.5702,33.4437,33.516,754965.0
2018-11-02 15:00:00,37.11,37.18,37.01,37.14,539630.0,33.525,33.5882,33.4346,33.5521,539630.0
2018-11-02 15:30:00,37.13,37.19,37.1,37.17,1084265.0,33.5431,33.5973,33.516,33.5792,1084265.0
2018-11-05 09:30:00,37.2,37.47,37.19,37.23,702060.0,33.6063,33.8502,33.5973,33.6334,702060.0
2018-11-05 10:00:00,37.25,37.26,37.08,37.22,464140.0,33.6515,33.6605,33.4979,33.6244,464140.0
2018-11-05 10:30:00,37.21,37.34,37.17,37.34,422070.0,33.6153,33.7328,33.5792,33.7328,422070.0
2018-11-05 11:00:00,37.34,37.35,37.21,37.22,309190.0,33.7328,33.7418,33.6153,33.6244,309190.0
2018-11-05 11:30:00,37.2,37.26,37.15,37.24,367220.0,33.6063,33.6605,33.5611,33.6424,367220.0
2018-11-05 12:00:00,37.24,37.27,37.19,37.21,515035.0,33.6424,33.6695,33.5973,33.6153,515035.0
2018-11-05 12:30:00,37.22,37.22,37.08,37.17,565540.0,33.6244,33.6244,33.4979,33.5792,565540.0
2018-11-05 13:00:00,37.17,37.24,37.16,37.23,461245.0,33.5792,33.6424,33.5702,33.6334,461245.0
2018-11-05 13:30:00,37.22,37.26,37.19,37.24,840085.0,33.6244,33.6605,33.5973,33.6424,840085.0
2018-11-05 14:00:00,37.24,37.36,37.21,37.35,300445.0,33.6424,33.7508,33.6153,33.7418,300445.0
2018-11-05 14:30:00,37.34,37.45,37.32,37.42,251525.0,33.7328,33.8321,33.7147,33.805,251525.0
2018-11-05 15:00:00,37.42,37.43,37.3,37.37,481355.0,33.805,33.8141,33.6966,33.7599,481355.0
2018-11-05 15:30:00,37.37,37.37,37.25,37.34,2035515.0,33.7599,33.7599,33.6515,33.7328,2035515.0
2018-11-06 09:30:00,37.3,37.43,37.27,37.4,388135.0,33.6966,33.8141,33.6695,33.787,388135.0
2018-11-06 10:00:00,37.4,37.47,37.35,37.45,328925.0,33.787,33.8502,33.7418,33.8321,328925.0
2018-11-06 10:30:00,37.45,37.52,37.38,37.5,272800.0,33.8321,33.8954,33.7689,33.8773,272800.0
2018-11-06 11:00:00,37.52,37.52,37.4,37.44,409345.0,33.8954,33.8954,33.787,33.8231,409345.0
2018-11-06 11:30:00,37.43,37.43,37.33,37.41,552245.0,33.8141,33.8141,33.7237,33.796,552245.0
2018-11-06 12:00:00,37.41,37.45,37.38,37.44,340340.0,33.796,33.8321,33.7689,33.8231,340340.0
2018-11-06 12:30:00,37.45,37.57,37.45,37.51,387335.0,33.8321,33.9405,33.8321,33.8863,387335.0
2018-11-06 13:00:00,37.52,37.56,37.51,37.52,192775.0,33.8954,33.9315,33.8863,33.8954,192775.0
2018-11-06 13:30:00,37.52,37.59,37.52,37.57,323920.0,33.8954,33.9586,33.8954,33.9405,323920.0
2018-11-06 14:00:00,37.57,37.57,37.4,37.41,324095.0,33.9405,33.9405,33.787,33.796,324095.0
2018-11-06 14:30:00,37.39,37.46,37.39,37.43,368470.0,33.7779,33.8412,33.7779,33.8141,368470.0
2018-11-06 15:00:00,37.41,37.49,37.4,37.46,369900.0,33.796,33.8683,33.787,33.8412,369900.0
2018-11-06 15:30:00,37.46,37.58,37.43,37.56,1440335.0,33.8412,33.9496,33.8141,33.9315,1440335.0
2018-11-07 09:30:00,37.8,37.92,37.64,37.67,944085.0,34.1483,34.2567,34.0038,34.0309,944085.0
2018-11-07 10:00:00,37.66,37.75,37.58,37.71,356555.0,34.0219,34.1032,33.9496,34.067,356555.0
2018-11-07 10:30:00,37.72,37.84,37.72,37.79,228550.0,34.0761,34.1845,34.0761,34.1393,228550.0
2018-11-07 11:00:00,37.77,37.86,37.75,37.84,319455.0,34.1212,34.2025,34.1032,34.1845,319455.0
2018-11-07 11:30:00,37.84,37.95,37.83,37.93,314575.0,34.1845,34.2838,34.1754,34.2658,314575.0
2018-11-07 12:00:00,37.94,37.97,37.88,37.89,182030.0,34.2748,34.3019,34.2206,34.2296,182030.0
2018-11-07 12:30:00,37.89,37.97,37.88,37.97,252075.0,34.2296,34.3019,34.2206,34.3019,252075.0
2018-11-07 13:00:00,37.97,38.0,37.94,37.97,212435.0,34.3019,34.329,34.2748,34.3019,212435.0
2018-11-07 13:30:00,37.98,37.98,37.85,37.87,146700.0,34.3109,34.3109,34.1935,34.2116,146700.0
2018-11-07 14:00:00,37.87,37.99,37.87,37.99,252330.0,34.2116,34.32,34.2116,34.32,252330.0
2018-11-07 14:30:00,37.98,38.03,37.97,38.03,375245.0,34.3109,34.3561,34.3019,34.3561,375245.0
2018-11-07 15:00:00,38.03,38.13,38.02,38.13,477545.0,34.3561,34.4465,34.3471,34.4465,477545.0
2018-11-07 15:30:00,38.12,38.16,38.05,38.13,1384185.0,34.4374,34.4736,34.3742,34.4465,1384185.0
2018-11-08 09:30:00,38.03,38.13,38.03,38.12,529970.0,34.3561,34.4465,34.3561,34.4374,529970.0
2018-11-08 10:00:00,38.12,38.15,37.95,38.02,191025.0,34.4374,34.4645,34.2838,34.3471,191025.0
2018-11-08 10:30:00,38.02,38.09,38.01,38.09,357220.0,34.3471,34.4103,34.338,34.4103,357220.0
2018-11-08 11:00:00,38.09,38.13,38.04,38.06,380695.0,34.4103,34.4465,34.3651,34.3832,380695.0
2018-11-08 11:30:00,38.06,38.13,38.05,38.06,136205.0,34.3832,34.4465,34.3742,34.3832,136205.0
2018-11-08 12:00:00,38.05,38.18,38.05,38.09,170430.0,34.3742,34.4916,34.3742,34.4103,170430.0
2018-11-08 12:30:00,38.08,38.13,38.07,38.07,142625.0,34.4013,34.4465,34.3922,34.3922,142625.0
2018-11-08 13:00:00,38.07,38.1,38.01,38.01,122800.0,34.3922,34.4193,34.338,34.338,122800.0
2018-11-08 13:30:00,38.01,38.02,37.97,38.01,213275.0,34.338,34.3471,34.3019,34.338,213275.0
2018-11-08 14:00:00,38.0,38.07,37.91,37.91,292040.0,34.329,34.3922,34.2477,34.2477,292040.0
2018-11-08 14:30:00,37.91,37.93,37.83,37.9,201010.0,34.2477,34.2658,34.1754,34.2387,201010.0
2018-11-08 15:00:00,37.9,37.97,37.84,37.91,427595.0,34.2387,34.3019,34.1845,34.2477,427595.0
2018-11-08 15:30:00,37.91,37.98,37.85,37.98,450390.0,34.2477,34.3109,34.1935,34.3109,450390.0
2018-11-09 09:30:00,37.78,37.83,37.6,37.63,322785.0,34.1303,34.1754,33.9677,33.9948,322785.0
2018-11-09 10:00:00,37.62,37.64,37.46,37.6,168880.0,33.9857,34.0038,33.8412,33.9677,168880.0
2018-11-09 10:30:00,37.61,37.68,37.55,37.57,180430.0,33.9767,34.0399,33.9225,33.9405,180430.0
2018-11-09 11:00:00,37.62,37.64,37.52,37.63,157065.0,33.9857,34.0038,33.8954,33.9948,157065.0
2018-11-09 11:30:00,37.63,37.66,37.44,37.45,243315.0,33.9948,34.0219,33.8231,33.8321,243315.0
2018-11-09 12:00:00,37.46,37.51,37.39,37.44,165165.0,33.8412,33.8863,33.7779,33.8231,165165.0
2018-11-09 12:30:00,37.44,37.55,37.42,37.49,127420.0,33.8231,33.9225,33.805,33.8683,127420.0
2018-11-09 13:00:00,37.48,37.52,37.41,37.42,110245.0,33.8592,33.8954,33.796,33.805,110245.0
2018-11-09 13:30:00,37.43,37.43,37.34,37.38,282575.0,33.8141,33.8141,33.7328,33.7689,282575.0
2018-11-09 14:00:00,37.38,37.45,37.33,37.37,379780.0,33.7689,33.8321,33.7237,33.7599,379780.0
2018-11-09 14:30:00,37.37,37.58,37.37,37.54,876465.0,33.7599,33.9496,33.7599,33.9134,876465.0
2018-11-09 15:00:00,37.54,37.65,37.5,37.59,323750.0,33.9134,34.0128,33.8773,33.9586,323750.0
2018-11-09 15:30:00,37.59,37.69,37.57,37.57,887305.0,33.9586,34.049,33.9405,33.9405,887305.0
2018-11-12 09:30:00,37.57,37.6,37.34,37.34,330040.0,33.9405,33.9677,33.7328,33.7328,330040.0
2018-11-12 10:00:00,37.33,37.42,37.24,37.42,153735.0,33.7237,33.805,33.6424,33.805,153735.0
2018-11-12 10:30:00,37.4,37.4,37.2,37.2,207640.0,33.787,33.787,33.6063,33.6063,207640.0
2018-11-12 11:00:00,37.19,37.22,37.01,37.05,1116305.0,33.5973,33.6244,33.4346,33.4708,1116305.0
2018-11-12 11:30:00,37.04,37.22,37.04,37.21,125580.0,33.4618,33.6244,33.4618,33.6153,125580.0
2018-11-12 12:00:00,37.23,37.36,37.2,37.33,252560.0,33.6334,33.7508,33.6063,33.7237,252560.0
2018-11-12 12:30:00,37.33,37.34,37.25,37.25,117340.0,33.7237,33.7328,33.6515,33.6515,117340.0
2018-11-12 13:00:00,37.25,37.26,37.14,37.17,88690.0,33.6515,33.6605,33.5521,33.5792,88690.0
2018-11-12 13:30:00,37.16,37.25,37.09,37.19,322505.0,33.5702,33.6515,33.5069,33.5973,322505.0
2018-11-12 14:00:00,37.19,37.33,37.18,37.25,172530.0,33.5973,33.7237,33.5882,33.6515,172530.0
2018-11-12 14:30:00,37.25,37.36,37.2,37.22,229670.0,33.6515,33.7508,33.6063,33.6244,229670.0
2018-11-12 15:00:00,37.21,37.25,37.14,37.2,325105.0,33.6153,33.6515,33.5521,33.6063,325105.0
2018-11-12 15:30:00,37.19,37.19,36.92,36.98,1147145.0,33.5973,33.5973,33.3533,33.4075,1147145.0
2018-11-13 09:30:00,37.1,37.31,37.07,37.26,382865.0,33.516,33.7057,33.4889,33.6605,382865.0
2018-11-13 10:00:00,37.26,37.29,37.02,37.02,961725.0,33.6605,33.6876,33.4437,33.4437,961725.0
2018-11-13 10:30:00,37.02,37.2,37.01,37.17,692645.0,33.4437,33.6063,33.4346,33.5792,692645.0
2018-11-13 11:00:00,37.16,37.46,37.15,37.38,364535.0,33.5702,33.8412,33.5611,33.7689,364535.0
2018-11-13 11:30:00,37.38,37.42,37.3,37.37,306805.0,33.7689,33.805,33.6966,33.7599,306805.0
2018-11-13 12:00:00,37.41,37.43,37.3,37.34,326960.0,33.796,33.8141,33.6966,33.7328,326960.0
2018-11-13 12:30:00,37.34,37.34,37.17,37.2,315065.0,33.7328,33.7328,33.5792,33.6063,315065.0
2018-11-13 13:00:00,37.19,37.23,37.07,37.12,238705.0,33.5973,33.6334,33.4889,33.534,238705.0
2018-11-13 13:30:00,37.13,37.22,37.12,37.14,201630.0,33.5431,33.6244,33.534,33.5521,201630.0
2018-11-13 14:00:00,37.15,37.15,36.93,37.02,213250.0,33.5611,33.5611,33.3624,33.4437,213250.0
2018-11-13 14:30:00,37.01,37.06,36.9,36.97,243605.0,33.4346,33.4798,33.3353,33.3985,243605.0
2018-11-13 15:00:00,36.97,37.07,36.92,36.98,326360.0,33.3985,33.4889,33.3533,33.4075,326360.0
2018-11-13 15:30:00,36.97,37.05,36.9,36.99,988920.0,33.3985,33.4708,33.3353,33.4166,988920.0
2018-11-14 09:30:00,37.31,37.41,37.26,37.36,425200.0,33.7057,33.796,33.6605,33.7508,425200.0
2018-11-14 10:00:00,37.38,37.39,37.18,37.22,327640.0,33.7689,33.7779,33.5882,33.6244,327640.0
2018-11-14 10:30:00,37.22,37.27,37.07,37.13,741800.0,33.6244,33.6695,33.4889,33.5431,741800.0
2018-11-14 11:00:00,37.13,37.13,36.92,36.94,391070.0,33.5431,33.5431,33.3533,33.3714,391070.0
2018-11-14 11:30:00,36.94,36.97,36.8,36.94,280185.0,33.3714,33.3985,33.2449,33.3714,280185.0
2018-11-14 12:00:00,36.95,37.01,36.84,36.99,216300.0,33.3804,33.4346,33.2811,33.4166,216300.0
2018-11-14 12:30:00,36.97,36.98,36.79,36.79,431930.0,33.3985,33.4075,33.2359,33.2359,431930.0
2018-11-14 13:00:00,36.78,36.84,36.71,36.76,272500.0,33.2269,33.2811,33.1636,33.2088,272500.0
2018-11-14 13:30:00,36.76,36.78,36.6,36.67,289060.0,33.2088,33.2269,33.0643,33.1275,289060.0
2018-11-14 14:00:00,36.66,36.8,36.52,36.73,545205.0,33.1185,33.2449,32.992,33.1817,545205.0
2018-11-14 14:30:00,36.71,36.94,36.68,36.93,600790.0,33.1636,33.3714,33.1365,33.3624,600790.0
2018-11-14 15:00:00,36.92,37.03,36.9,36.95,732785.0,33.3533,33.4527,33.3353,33.3804,732785.0
2018-11-14 15:30:00,36.94,36.96,36.73,36.78,1104815.0,33.3714,33.3895,33.1817,33.2269,1104815.0
2018-11-15 09:30:00,36.59,36.68,36.43,36.5,607625.0,33.0552,33.1365,32.9107,32.9739,607625.0
2018-11-15 10:00:00,36.49,36.68,36.49,36.63,1450605.0,32.9649,33.1365,32.9649,33.0914,1450605.0
2018-11-15 10:30:00,36.63,36.66,36.45,36.6,435495.0,33.0914,33.1185,32.9287,33.0643,435495.0
2018-11-15 11:00:00,36.6,36.83,36.54,36.82,418545.0,33.0643,33.272,33.0101,33.263,418545.0
2018-11-15 11:30:00,36.81,36.95,36.79,36.94,430185.0,33.254,33.3804,33.2359,33.3714,430185.0
2018-11-15 12:00:00,36.94,36.97,36.85,36.93,373455.0,33.3714,33.3985,33.2901,33.3624,373455.0
2018-11-15 12:30:00,36.93,36.93,36.77,36.8,2362020.0,33.3624,33.3624,33.2178,33.2449,2362020.0
2018-11-15 13:00:00,36.81,37.07,36.7,37.07,793495.0,33.254,33.4889,33.1546,33.4889,793495.0
2018-11-15 13:30:00,37.08,37.19,37.05,37.16,1006495.0,33.4979,33.5973,33.4708,33.5702,1006495.0
2018-11-15 14:00:00,37.17,37.23,37.09,37.23,447350.0,33.5792,33.6334,33.5069,33.6334,447350.0
2018-11-15 14:30:00,37.22,37.28,37.14,37.18,542810.0,33.6244,33.6786,33.5521,33.5882,542810.0
2018-11-15 15:00:00,37.18,37.21,37.0,37.06,803790.0,33.5882,33.6153,33.4256,33.4798,803790.0
2018-11-15 15:30:00,37.06,37.22,37.06,37.22,814845.0,33.4798,33.6244,33.4798,33.6244,814845.0
2018-11-16 09:30:00,37.05,37.18,37.0,37.15,720145.0,33.4708,33.5882,33.4256,33.5611,720145.0
2018-11-16 10:00:00,37.16,37.22,37.08,37.11,358655.0,33.5702,33.6244,33.4979,33.525,358655.0
2018-11-16 10:30:00,37.13,37.27,37.11,37.16,442175.0,33.5431,33.6695,33.525,33.5702,442175.0
2018-11-16 11:00:00,37.16,37.18,37.06,37.08,314310.0,33.5702,33.5882,33.4798,33.4979,314310.0
2018-11-16 11:30:00,37.09,37.12,36.96,37.0,195315.0,33.5069,33.534,33.3895,33.4256,195315.0
2018-11-16 12:00:00,37.01,37.09,36.97,37.02,236110.0,33.4346,33.5069,33.3985,33.4437,236110.0
2018-11-16 12:30:00,37.03,37.35,37.01,37.25,258890.0,33.4527,33.7418,33.4346,33.6515,258890.0
2018-11-16 13:00:00,37.26,37.26,37.12,37.13,158685.0,33.6605,33.6605,33.534,33.5431,158685.0
2018-11-16 13:30:00,37.12,37.14,37.03,37.14,559435.0,33.534,33.5521,33.4527,33.5521,559435.0
2018-11-16 14:00:00,37.13,37.21,37.1,37.2,603525.0,33.5431,33.6153,33.516,33.6063,603525.0
2018-11-16 14:30:00,37.19,37.24,37.16,37.23,506250.0,33.5973,33.6424,33.5702,33.6334,506250.0
2018-11-16 15:00:00,37.23,37.35,37.22,37.31,233260.0,33.6334,33.7418,33.6244,33.7057,233260.0
2018-11-16 15:30:00,37.31,37.34,37.23,37.24,1007245.0,33.7057,33.7328,33.6334,33.6424,1007245.0
2018-11-19 09:30:00,37.18,37.32,37.09,37.15,251735.0,33.5882,33.7147,33.5069,33.5611,251735.0
2018-11-19 10:00:00,37.15,37.15,36.94,36.96,257690.0,33.5611,33.5611,33.3714,33.3895,257690.0
2018-11-19 10:30:00,36.95,37.16,36.89,37.16,433905.0,33.3804,33.5702,33.3262,33.5702,433905.0
2018-11-19 11:00:00,37.18,37.2,36.99,37.03,437275.0,33.5882,33.6063,33.4166,33.4527,437275.0
2018-11-19 11:30:00,37.02,37.02,36.73,36.77,301705.0,33.4437,33.4437,33.1817,33.2178,301705.0
2018-11-19 12:00:00,36.79,36.79,36.67,36.77,255555.0,33.2359,33.2359,33.1275,33.2178,255555.0
2018-11-19 12:30:00,36.75,36.87,36.69,36.86,217640.0,33.1998,33.3082,33.1456,33.2991,217640.0
2018-11-19 13:00:00,36.86,36.89,36.72,36.75,180100.0,33.2991,33.3262,33.1727,33.1998,180100.0
2018-11-19 13:30:00,36.74,36.85,36.68,36.7,241370.0,33.1907,33.2901,33.1365,33.1546,241370.0
2018-11-19 14:00:00,36.7,36.71,36.61,36.69,426260.0,33.1546,33.1636,33.0733,33.1456,426260.0
2018-11-19 14:30:00,36.68,36.8,36.61,36.78,3857800.0,33.1365,33.2449,33.0733,33.2269,3857800.0
2018-11-19 15:00:00,36.78,36.93,36.73,36.83,3099400.0,33.2269,33.3624,33.1817,33.272,3099400.0
2018-11-19 15:30:00,36.84,36.85,36.68,36.74,1814115.0,33.2811,33.2901,33.1365,33.1907,1814115.0
2018-11-20 09:30:00,36.31,36.37,36.05,36.12,765785.0,32.8023,32.8565,32.5674,32.6306,765785.0
2018-11-20 10:00:00,36.12,36.31,35.99,36.3,567455.0,32.6306,32.8023,32.5132,32.7932,567455.0
2018-11-20 10:30:00,36.31,36.51,36.26,36.51,416730.0,32.8023,32.983,32.7571,32.983,416730.0
2018-11-20 11:00:00,36.51,36.53,36.27,36.27,260125.0,32.983,33.001,32.7661,32.7661,260125.0
2018-11-20 11:30:00,36.27,36.55,36.24,36.43,216850.0,32.7661,33.0191,32.739,32.9107,216850.0
2018-11-20 12:00:00,36.44,36.52,36.24,36.32,258420.0,32.9197,32.992,32.739,32.8113,258420.0
2018-11-20 12:30:00,36.35,36.35,36.15,36.17,202600.0,32.8384,32.8384,32.6577,32.6758,202600.0
2018-11-20 13:00:00,36.17,36.23,36.06,36.11,290510.0,32.6758,32.73,32.5764,32.6216,290510.0
2018-11-20 13:30:00,36.1,36.18,36.06,36.1,751260.0,32.6126,32.6848,32.5764,32.6126,751260.0
2018-11-20 14:00:00,36.09,36.16,36.03,36.08,428655.0,32.6035,32.6668,32.5493,32.5945,428655.0
2018-11-20 14:30:00,36.09,36.24,36.05,36.09,583675.0,32.6035,32.739,32.5674,32.6035,583675.0
2018-11-20 15:00:00,36.1,36.23,35.96,36.2,755650.0,32.6126,32.73,32.4861,32.7029,755650.0
2018-11-20 15:30:00,36.2,36.25,36.06,36.11,1026670.0,32.7029,32.7481,32.5764,32.6216,1026670.0
2018-11-21 09:30:00,36.25,36.45,36.25,36.45,385775.0,32.7481,32.9287,32.7481,32.9287,385775.0
2018-11-21 10:00:00,36.46,36.62,36.45,36.61,241755.0,32.9378,33.0823,32.9287,33.0733,241755.0
2018-11-21 10:30:00,36.59,36.63,36.55,36.59,301610.0,33.0552,33.0914,33.0191,33.0552,301610.0
2018-11-21 11:00:00,36.59,36.78,36.58,36.73,218505.0,33.0552,33.2269,33.0462,33.1817,218505.0
2018-11-21 11:30:00,36.73,36.82,36.73,36.73,189435.0,33.1817,33.263,33.1817,33.1817,189435.0
2018-11-21 12:00:00,36.75,36.78,36.7,36.76,253640.0,33.1998,33.2269,33.1546,33.2088,253640.0
2018-11-21 12:30:00,36.76,36.76,36.71,36.72,160285.0,33.2088,33.2088,33.1636,33.1727,160285.0
2018-11-21 13:00:00,36.74,36.75,36.65,36.68,243415.0,33.1907,33.1998,33.1094,33.1365,243415.0
2018-11-21 13:30:00,36.68,36.74,36.67,36.7,215810.0,33.1365,33.1907,33.1275,33.1546,215810.0
2018-11-21 14:00:00,36.7,36.7,36.64,36.67,178145.0,33.1546,33.1546,33.1004,33.1275,178145.0
2018-11-21 14:30:00,36.67,36.68,36.61,36.63,299920.0,33.1275,33.1365,33.0733,33.0914,299920.0
2018-11-21 15:00:00,36.62,36.68,36.59,36.6,207275.0,33.0823,33.1365,33.0552,33.0643,207275.0
2018-11-21 15:30:00,36.59,36.59,36.49,36.5,855845.0,33.0552,33.0552,32.9649,32.9739,855845.0
2018-11-23 09:30:00,36.25,36.45,36.21,36.44,274550.0,32.7481,32.9287,32.7119,32.9197,274550.0
2018-11-23 10:00:00,36.43,36.56,36.43,36.49,150780.0,32.9107,33.0281,32.9107,32.9649,150780.0
2018-11-23 10:30:00,36.49,36.63,36.48,36.59,191750.0,32.9649,33.0914,32.9558,33.0552,191750.0
2018-11-23 11:00:00,36.58,36.74,36.58,36.68,289915.0,33.0462,33.1907,33.0462,33.1365,289915.0
2018-11-23 11:30:00,36.67,36.72,36.59,36.61,373065.0,33.1275,33.1727,33.0552,33.0733,373065.0
2018-11-23 12:00:00,36.61,36.66,36.56,36.63,174205.0,33.0733,33.1185,33.0281,33.0914,174205.0
2018-11-23 12:30:00,36.62,36.66,36.44,36.44,234010.0,33.0823,33.1185,32.9197,32.9197,234010.0
2018-11-26 09:30:00,36.73,36.99,36.73,36.99,411840.0,33.1817,33.4166,33.1817,33.4166,411840.0
2018-11-26 10:00:00,37.0,37.02,36.91,36.95,169540.0,33.4256,33.4437,33.3443,33.3804,169540.0
2018-11-26 10:30:00,36.96,37.0,36.88,36.99,336600.0,33.3895,33.4256,33.3172,33.4166,336600.0
2018-11-26 11:00:00,37.01,37.01,36.9,36.9,193840.0,33.4346,33.4346,33.3353,33.3353,193840.0
2018-11-26 11:30:00,36.89,36.89,36.73,36.81,227755.0,33.3262,33.3262,33.1817,33.254,227755.0
2018-11-26 12:00:00,36.81,36.9,36.78,36.79,230980.0,33.254,33.3353,33.2269,33.2359,230980.0
2018-11-26 12:30:00,36.79,36.79,36.69,36.77,221945.0,33.2359,33.2359,33.1456,33.2178,221945.0
2018-11-26 13:00:00,36.76,36.82,36.72,36.78,307330.0,33.2088,33.263,33.1727,33.2269,307330.0
2018-11-26 13:30:00,36.79,36.84,36.72,36.83,341315.0,33.2359,33.2811,33.1727,33.272,341315.0
2018-11-26 14:00:00,36.84,36.88,36.8,36.85,196060.0,33.2811,33.3172,33.2449,33.2901,196060.0
2018-11-26 14:30:00,36.84,36.92,36.81,36.87,252430.0,33.2811,33.3533,33.254,33.3082,252430.0
2018-11-26 15:00:00,36.87,36.89,36.82,36.84,222000.0,33.3082,33.3262,33.263,33.2811,222000.0
2018-11-26 15:30:00,36.84,36.96,36.84,36.92,816695.0,33.2811,33.3895,33.2811,33.3533,816695.0
2018-11-27 09:30:00,36.76,36.85,36.65,36.71,347625.0,33.2088,33.2901,33.1094,33.1636,347625.0
2018-11-27 10:00:00,36.71,36.84,36.67,36.71,292965.0,33.1636,33.2811,33.1275,33.1636,292965.0
2018-11-27 10:30:00,36.69,36.83,36.63,36.79,136385.0,33.1456,33.272,33.0914,33.2359,136385.0
2018-11-27 11:00:00,36.78,36.86,36.68,36.75,364720.0,33.2269,33.2991,33.1365,33.1998,364720.0
2018-11-27 11:30:00,36.73,36.78,36.67,36.74,398230.0,33.1817,33.2269,33.1275,33.1907,398230.0
2018-11-27 12:00:00,36.74,36.74,36.56,36.57,221480.0,33.1907,33.1907,33.0281,33.0372,221480.0
2018-11-27 12:30:00,36.57,36.64,36.51,36.57,446635.0,33.0372,33.1004,32.983,33.0372,446635.0
2018-11-27 13:00:00,36.58,36.67,36.54,36.63,234095.0,33.0462,33.1275,33.0101,33.0914,234095.0
2018-11-27 13:30:00,36.64,36.67,36.59,36.67,229080.0,33.1004,33.1275,33.0552,33.1275,229080.0
2018-11-27 14:00:00,36.68,36.72,36.63,36.66,262755.0,33.1365,33.1727,33.0914,33.1185,262755.0
2018-11-27 14:30:00,36.67,36.71,36.65,36.65,448335.0,33.1275,33.1636,33.1094,33.1094,448335.0
2018-11-27 15:00:00,36.64,36.65,36.56,36.6,568465.0,33.1004,33.1094,33.0281,33.0643,568465.0
2018-11-27 15:30:00,36.6,36.67,36.58,36.63,867595.0,33.0643,33.1275,33.0462,33.0914,867595.0
2018-11-28 09:30:00,36.74,36.88,36.72,36.73,353470.0,33.1907,33.3172,33.1727,33.1817,353470.0
2018-11-28 10:00:00,36.75,36.79,36.45,36.48,222045.0,33.1998,33.2359,32.9287,32.9558,222045.0
2018-11-28 10:30:00,36.46,36.59,36.42,36.55,320790.0,32.9378,33.0552,32.9016,33.0191,320790.0
2018-11-28 11:00:00,36.57,36.81,36.57,36.8,465185.0,33.0372,33.254,33.0372,33.2449,465185.0
2018-11-28 11:30:00,36.81,36.82,36.69,36.73,326070.0,33.254,33.263,33.1456,33.1817,326070.0
2018-11-28 12:00:00,36.77,37.13,36.77,37.11,518160.0,33.2178,33.5431,33.2178,33.525,518160.0
2018-11-28 12:30:00,37.1,37.22,37.06,37.18,273205.0,33.516,33.6244,33.4798,33.5882,273205.0
2018-11-28 13:00:00,37.19,37.19,37.07,37.18,572110.0,33.5973,33.5973,33.4889,33.5882,572110.0
2018-11-28 13:30:00,37.17,37.26,37.16,37.24,212250.0,33.5792,33.6605,33.5702,33.6424,212250.0
2018-11-28 14:00:00,37.23,37.27,37.17,37.18,232680.0,33.6334,33.6695,33.5792,33.5882,232680.0
2018-11-28 14:30:00,37.19,37.23,37.15,37.15,260835.0,33.5973,33.6334,33.5611,33.5611,260835.0
2018-11-28 15:00:00,37.15,37.24,37.1,37.23,361635.0,33.5611,33.6424,33.516,33.6334,361635.0
2018-11-28 15:30:00,37.22,37.35,37.2,37.35,692245.0,33.6244,33.7418,33.6063,33.7418,692245.0
2018-11-29 09:30:00,37.22,37.38,37.2,37.23,285230.0,33.6244,33.7689,33.6063,33.6334,285230.0
2018-11-29 10:00:00,37.2,37.24,37.15,37.19,291575.0,33.6063,33.6424,33.5611,33.5973,291575.0
2018-11-29 10:30:00,37.18,37.29,36.99,37.07,325730.0,33.5882,33.6876,33.4166,33.4889,325730.0
2018-11-29 11:00:00,37.08,37.26,37.08,37.26,279150.0,33.4979,33.6605,33.4979,33.6605,279150.0
2018-11-29 11:30:00,37.26,37.31,37.21,37.29,276560.0,33.6605,33.7057,33.6153,33.6876,276560.0
2018-11-29 12:00:00,37.29,37.32,37.24,37.31,218790.0,33.6876,33.7147,33.6424,33.7057,218790.0
2018-11-29 12:30:00,37.32,37.39,37.31,37.39,239240.0,33.7147,33.7779,33.7057,33.7779,239240.0
2018-11-29 13:00:00,37.38,37.39,37.32,37.34,346645.0,33.7689,33.7779,33.7147,33.7328,346645.0
2018-11-29 13:30:00,37.34,37.39,37.3,37.37,305875.0,33.7328,33.7779,33.6966,33.7599,305875.0
2018-11-29 14:00:00,37.36,37.45,37.35,37.45,352575.0,33.7508,33.8321,33.7418,33.8321,352575.0
2018-11-29 14:30:00,37.44,37.56,37.43,37.55,371385.0,33.8231,33.9315,33.8141,33.9225,371385.0
2018-11-29 15:00:00,37.55,37.55,37.43,37.46,350675.0,33.9225,33.9225,33.8141,33.8412,350675.0
2018-11-29 15:30:00,37.43,37.43,37.29,37.31,576685.0,33.8141,33.8141,33.6876,33.7057,576685.0
2018-11-30 09:30:00,37.26,37.41,37.2,37.4,395455.0,33.6605,33.796,33.6063,33.787,395455.0
2018-11-30 10:00:00,37.4,37.48,37.36,37.37,216245.0,33.787,33.8592,33.7508,33.7599,216245.0
2018-11-30 10:30:00,37.39,37.51,37.38,37.41,279880.0,33.7779,33.8863,33.7689,33.796,279880.0
2018-11-30 11:00:00,37.42,37.45,37.34,37.37,360015.0,33.805,33.8321,33.7328,33.7599,360015.0
2018-11-30 11:30:00,37.36,37.46,37.31,37.44,362020.0,33.7508,33.8412,33.7057,33.8231,362020.0
2018-11-30 12:00:00,37.43,37.43,37.36,37.37,256240.0,33.8141,33.8141,33.7508,33.7599,256240.0
2018-11-30 12:30:00,37.38,37.38,37.32,37.33,291220.0,33.7689,33.7689,33.7147,33.7237,291220.0
2018-11-30 13:00:00,37.33,37.37,37.29,37.36,248210.0,33.7237,33.7599,33.6876,33.7508,248210.0
2018-11-30 13:30:00,37.37,37.49,37.35,37.48,630215.0,33.7599,33.8683,33.7418,33.8592,630215.0
2018-11-30 14:00:00,37.48,37.5,37.44,37.48,296055.0,33.8592,33.8773,33.8231,33.8592,296055.0
2018-11-30 14:30:00,37.49,37.53,37.47,37.49,558635.0,33.8683,33.9044,33.8502,33.8683,558635.0
2018-11-30 15:00:00,37.5,37.55,37.48,37.53,594295.0,33.8773,33.9225,33.8592,33.9044,594295.0
2018-11-30 15:30:00,37.54,37.62,37.53,37.54,1986475.0,33.9134,33.9857,33.9044,33.9134,1986475.0
2018-12-03 09:30:00,38.07,38.08,37.81,37.83,1557360.0,34.3922,34.4013,34.1574,34.1754,1557360.0
2018-12-03 10:00:00,37.85,37.87,37.73,37.82,523325.0,34.1935,34.2116,34.0851,34.1664,523325.0
2018-12-03 10:30:00,37.82,37.85,37.66,37.66,472790.0,34.1664,34.1935,34.0219,34.0219,472790.0
2018-12-03 11:00:00,37.68,37.71,37.59,37.67,445370.0,34.0399,34.067,33.9586,34.0309,445370.0
2018-12-03 11:30:00,37.68,37.7,37.49,37.51,370345.0,34.0399,34.058,33.8683,33.8863,370345.0
2018-12-03 12:00:00,37.51,37.74,37.51,37.74,479620.0,33.8863,34.0941,33.8863,34.0941,479620.0
2018-12-03 12:30:00,37.75,37.8,37.72,37.75,425780.0,34.1032,34.1483,34.0761,34.1032,425780.0
2018-12-03 13:00:00,37.76,37.87,37.76,37.87,746660.0,34.1122,34.2116,34.1122,34.2116,746660.0
2018-12-03 13:30:00,37.87,37.87,37.72,37.76,268280.0,34.2116,34.2116,34.0761,34.1122,268280.0
2018-12-03 14:00:00,37.76,37.83,37.67,37.82,500090.0,34.1122,34.1754,34.0309,34.1664,500090.0
2018-12-03 14:30:00,37.82,37.85,37.77,37.81,941660.0,34.1664,34.1935,34.1212,34.1574,941660.0
2018-12-03 15:00:00,37.81,37.91,37.77,37.89,1430885.0,34.1574,34.2477,34.1212,34.2296,1430885.0
2018-12-03 15:30:00,37.89,37.93,37.84,37.88,1311315.0,34.2296,34.2658,34.1845,34.2206,1311315.0
2018-12-04 09:30:00,37.82,37.86,37.48,37.52,1048380.0,34.1664,34.2025,33.8592,33.8954,1048380.0
2018-12-04 10:00:00,37.52,37.53,37.38,37.43,393010.0,33.8954,33.9044,33.7689,33.8141,393010.0
2018-12-04 10:30:00,37.42,37.44,37.31,37.32,470820.0,33.805,33.8231,33.7057,33.7147,470820.0
2018-12-04 11:00:00,37.3,37.36,37.22,37.24,751180.0,33.6966,33.7508,33.6244,33.6424,751180.0
2018-12-04 11:30:00,37.24,37.24,37.15,37.16,429810.0,33.6424,33.6424,33.5611,33.5702,429810.0
2018-12-04 12:00:00,37.16,37.17,36.79,36.79,382470.0,33.5702,33.5792,33.2359,33.2359,382470.0
2018-12-04 12:30:00,36.77,36.9,36.7,36.83,455180.0,33.2178,33.3353,33.1546,33.272,455180.0
2018-12-04 13:00:00,36.81,36.83,36.64,36.66,791105.0,33.254,33.272,33.1004,33.1185,791105.0
2018-12-04 13:30:00,36.66,36.84,36.53,36.8,781110.0,33.1185,33.2811,33.001,33.2449,781110.0
2018-12-04 14:00:00,36.8,36.9,36.75,36.78,531855.0,33.2449,33.3353,33.1998,33.2269,531855.0
2018-12-04 14:30:00,36.78,36.94,36.78,36.8,470570.0,33.2269,33.3714,33.2269,33.2449,470570.0
2018-12-04 15:00:00,36.79,36.79,36.55,36.56,551155.0,33.2359,33.2359,33.0191,33.0281,551155.0
2018-12-04 15:30:00,36.57,36.65,36.48,36.53,1157330.0,33.0372,33.1094,32.9558,33.001,1157330.0
2018-12-06 09:30:00,36.0,36.04,35.7,35.73,1303840.0,32.5222,32.5584,32.2512,32.2783,1303840.0
2018-12-06 10:00:00,35.73,36.02,35.69,35.87,1753375.0,32.2783,32.5403,32.2422,32.4048,1753375.0
2018-12-06 10:30:00,35.88,35.89,35.63,35.67,994195.0,32.4138,32.4228,32.188,32.2241,994195.0
2018-12-06 11:00:00,35.67,35.69,35.42,35.43,1366055.0,32.2241,32.2422,31.9983,32.0073,1366055.0
2018-12-06 11:30:00,35.42,35.77,35.41,35.72,1408615.0,31.9983,32.3144,31.9892,32.2693,1408615.0
2018-12-06 12:00:00,35.71,35.9,35.66,35.89,1676610.0,32.2602,32.4319,32.2151,32.4228,1676610.0
2018-12-06 12:30:00,35.9,35.94,35.78,35.88,2228470.0,32.4319,32.468,32.3235,32.4138,2228470.0
2018-12-06 13:00:00,35.87,35.9,35.7,35.72,591515.0,32.4048,32.4319,32.2512,32.2693,591515.0
2018-12-06 13:30:00,35.71,35.99,35.65,35.99,1845975.0,32.2602,32.5132,32.206,32.5132,1845975.0
2018-12-06 14:00:00,35.99,36.06,35.8,35.95,807780.0,32.5132,32.5764,32.3415,32.477,807780.0
2018-12-06 14:30:00,35.94,36.03,35.81,36.0,1544135.0,32.468,32.5493,32.3506,32.5222,1544135.0
2018-12-06 15:00:00,36.03,36.08,35.93,36.05,1379690.0,32.5493,32.5945,32.459,32.5674,1379690.0
2018-12-06 15:30:00,36.05,36.35,36.04,36.34,2890740.0,32.5674,32.8384,32.5584,32.8294,2890740.0
2018-12-07 09:30:00,36.33,36.58,36.28,36.47,1149830.0,32.8203,33.0462,32.7752,32.9468,1149830.0
2018-12-07 10:00:00,36.47,36.5,36.17,36.23,785475.0,32.9468,32.9739,32.6758,32.73,785475.0
2018-12-07 10:30:00,36.24,36.36,36.13,36.36,666315.0,32.739,32.8474,32.6397,32.8474,666315.0
2018-12-07 11:00:00,36.36,36.39,35.99,36.07,747275.0,32.8474,32.8745,32.5132,32.5855,747275.0
2018-12-07 11:30:00,36.04,36.15,35.93,35.93,304780.0,32.5584,32.6577,32.459,32.459,304780.0
2018-12-07 12:00:00,35.92,36.03,35.88,35.93,465475.0,32.4499,32.5493,32.4138,32.459,465475.0
2018-12-07 12:30:00,35.9,36.01,35.78,36.0,421260.0,32.4319,32.5313,32.3235,32.5222,421260.0
2018-12-07 13:00:00,35.96,36.07,35.76,35.83,511855.0,32.4861,32.5855,32.3054,32.3686,511855.0
2018-12-07 13:30:00,35.81,35.81,35.63,35.63,490630.0,32.3506,32.3506,32.188,32.188,490630.0
2018-12-07 14:00:00,35.62,35.75,35.53,35.68,475610.0,32.1789,32.2964,32.0976,32.2331,475610.0
2018-12-07 14:30:00,35.68,35.7,35.46,35.48,732080.0,32.2331,32.2512,32.0344,32.0525,732080.0
2018-12-07 15:00:00,35.48,35.6,35.41,35.58,965890.0,32.0525,32.1609,31.9892,32.1428,965890.0
2018-12-07 15:30:00,35.57,35.75,35.53,35.58,1751540.0,32.1338,32.2964,32.0976,32.1428,1751540.0
2018-12-10 09:30:00,35.57,35.68,35.26,35.39,719895.0,32.1338,32.2331,31.8537,31.9711,719895.0
2018-12-10 10:00:00,35.37,35.53,35.33,35.43,625465.0,31.9531,32.0976,31.9169,32.0073,625465.0
2018-12-10 10:30:00,35.41,35.45,35.11,35.14,1137645.0,31.9892,32.0254,31.7182,31.7453,1137645.0
2018-12-10 11:00:00,35.15,35.15,34.88,35.0,955995.0,31.7543,31.7543,31.5104,31.6188,955995.0
2018-12-10 11:30:00,34.99,35.26,34.97,35.11,847170.0,31.6098,31.8537,31.5917,31.7182,847170.0
2018-12-10 12:00:00,35.11,35.18,35.02,35.09,556380.0,31.7182,31.7814,31.6369,31.7001,556380.0
2018-12-10 12:30:00,35.1,35.4,35.09,35.32,1143725.0,31.7092,31.9802,31.7001,31.9079,1143725.0
2018-12-10 13:00:00,35.33,35.37,35.25,35.25,1337190.0,31.9169,31.9531,31.8447,31.8447,1337190.0
2018-12-10 13:30:00,35.25,35.45,35.25,35.36,856980.0,31.8447,32.0254,31.8447,31.944,856980.0
2018-12-10 14:00:00,35.36,35.41,35.24,35.31,435880.0,31.944,31.9892,31.8356,31.8989,435880.0
2018-12-10 14:30:00,35.34,35.5,35.32,35.34,626205.0,31.926,32.0705,31.9079,31.926,626205.0
2018-12-10 15:00:00,35.34,35.38,35.26,35.35,808930.0,31.926,31.9621,31.8537,31.935,808930.0
2018-12-10 15:30:00,35.36,35.54,35.36,35.36,1674760.0,31.944,32.1067,31.944,31.944,1674760.0
2018-12-11 09:30:00,35.81,35.9,35.74,35.82,806505.0,32.3506,32.4319,32.2873,32.3596,806505.0
2018-12-11 10:00:00,35.83,35.96,35.74,35.94,669240.0,32.3686,32.4861,32.2873,32.468,669240.0
2018-12-11 10:30:00,35.96,35.97,35.76,35.81,493220.0,32.4861,32.4951,32.3054,32.3506,493220.0
2018-12-11 11:00:00,35.81,35.84,35.63,35.66,475790.0,32.3506,32.3777,32.188,32.2151,475790.0
2018-12-11 11:30:00,35.66,35.67,35.54,35.6,484155.0,32.2151,32.2241,32.1067,32.1609,484155.0
2018-12-11 12:00:00,35.6,35.6,35.35,35.4,741535.0,32.1609,32.1609,31.935,31.9802,741535.0
2018-12-11 12:30:00,35.4,35.47,35.35,35.41,531650.0,31.9802,32.0434,31.935,31.9892,531650.0
2018-12-11 13:00:00,35.4,35.47,35.31,35.32,611105.0,31.9802,32.0434,31.8989,31.9079,611105.0
2018-12-11 13:30:00,35.31,35.32,35.11,35.15,505975.0,31.8989,31.9079,31.7182,31.7543,505975.0
2018-12-11 14:00:00,35.14,35.41,35.13,35.4,701790.0,31.7453,31.9892,31.7363,31.9802,701790.0
2018-12-11 14:30:00,35.41,35.49,35.37,35.41,816910.0,31.9892,32.0615,31.9531,31.9892,816910.0
2018-12-11 15:00:00,35.41,35.55,35.33,35.42,997390.0,31.9892,32.1157,31.9169,31.9983,997390.0
2018-12-11 15:30:00,35.41,35.51,35.25,35.25,2765405.0,31.9892,32.0796,31.8447,31.8447,2765405.0
2018-12-12 09:30:00,35.68,35.74,35.59,35.71,578145.0,32.2331,32.2873,32.1518,32.2602,578145.0
2018-12-12 10:00:00,35.73,35.87,35.65,35.82,602470.0,32.2783,32.4048,32.206,32.3596,602470.0
2018-12-12 10:30:00,35.82,35.99,35.74,35.93,539740.0,32.3596,32.5132,32.2873,32.459,539740.0
2018-12-12 11:00:00,35.93,35.95,35.83,35.85,329940.0,32.459,32.477,32.3686,32.3867,329940.0
2018-12-12 11:30:00,35.85,35.86,35.74,35.83,341285.0,32.3867,32.3957,32.2873,32.3686,341285.0
2018-12-12 12:00:00,35.86,35.88,35.74,35.79,512640.0,32.3957,32.4138,32.2873,32.3325,512640.0
2018-12-12 12:30:00,35.8,35.89,35.74,35.85,565970.0,32.3415,32.4228,32.2873,32.3867,565970.0
2018-12-12 13:00:00,35.86,35.93,35.83,35.93,297175.0,32.3957,32.459,32.3686,32.459,297175.0
2018-12-12 13:30:00,35.94,35.94,35.83,35.87,880450.0,32.468,32.468,32.3686,32.4048,880450.0
2018-12-12 14:00:00,35.88,35.88,35.68,35.71,514700.0,32.4138,32.4138,32.2331,32.2602,514700.0
2018-12-12 14:30:00,35.69,35.73,35.6,35.7,624070.0,32.2422,32.2783,32.1609,32.2512,624070.0
2018-12-12 15:00:00,35.67,35.75,35.62,35.63,782775.0,32.2241,32.2964,32.1789,32.188,782775.0
2018-12-12 15:30:00,35.63,35.76,35.52,35.52,2813290.0,32.188,32.3054,32.0886,32.0886,2813290.0
2018-12-13 09:30:00,35.64,35.74,35.4,35.44,544825.0,32.197,32.2873,31.9802,32.0163,544825.0
2018-12-13 10:00:00,35.45,35.62,35.41,35.42,496710.0,32.0254,32.1789,31.9892,31.9983,496710.0
2018-12-13 10:30:00,35.4,35.49,35.33,35.45,849315.0,31.9802,32.0615,31.9169,32.0254,849315.0
2018-12-13 11:00:00,35.45,35.49,35.29,35.33,381595.0,32.0254,32.0615,31.8808,31.9169,381595.0
2018-12-13 11:30:00,35.32,35.49,35.29,35.37,609080.0,31.9079,32.0615,31.8808,31.9531,609080.0
2018-12-13 12:00:00,35.35,35.38,35.24,35.25,688455.0,31.935,31.9621,31.8356,31.8447,688455.0
2018-12-13 12:30:00,35.24,35.36,35.24,35.28,472550.0,31.8356,31.944,31.8356,31.8718,472550.0
2018-12-13 13:00:00,35.27,35.3,35.2,35.25,647795.0,31.8627,31.8898,31.7995,31.8447,647795.0
2018-12-13 13:30:00,35.25,35.36,35.21,35.22,391065.0,31.8447,31.944,31.8085,31.8176,391065.0
2018-12-13 14:00:00,35.22,35.24,35.15,35.22,528655.0,31.8176,31.8356,31.7543,31.8176,528655.0
2018-12-13 14:30:00,35.22,35.22,35.14,35.2,469620.0,31.8176,31.8176,31.7453,31.7995,469620.0
2018-12-13 15:00:00,35.21,35.29,35.14,35.24,583990.0,31.8085,31.8808,31.7453,31.8356,583990.0
2018-12-13 15:30:00,35.23,35.28,35.17,35.17,1317405.0,31.8266,31.8718,31.7724,31.7724,1317405.0
2018-12-14 09:30:00,34.89,35.15,34.89,35.15,615660.0,31.5195,31.7543,31.5195,31.7543,615660.0
2018-12-14 10:00:00,35.14,35.18,35.03,35.04,351835.0,31.7453,31.7814,31.6459,31.655,351835.0
2018-12-14 10:30:00,35.02,35.15,34.96,35.02,304665.0,31.6369,31.7543,31.5827,31.6369,304665.0
2018-12-14 11:00:00,35.02,35.12,34.97,35.01,469560.0,31.6369,31.7272,31.5917,31.6279,469560.0
2018-12-14 11:30:00,35.01,35.09,34.85,34.87,379060.0,31.6279,31.7001,31.4833,31.5014,379060.0
2018-12-14 12:00:00,34.88,34.95,34.86,34.94,448610.0,31.5104,31.5737,31.4923,31.5646,448610.0
2018-12-14 12:30:00,34.94,35.0,34.84,34.85,580430.0,31.5646,31.6188,31.4743,31.4833,580430.0
2018-12-14 13:00:00,34.84,34.92,34.81,34.87,386075.0,31.4743,31.5466,31.4472,31.5014,386075.0
2018-12-14 13:30:00,34.87,34.89,34.78,34.81,460530.0,31.5014,31.5195,31.4201,31.4472,460530.0
2018-12-14 14:00:00,34.81,34.83,34.74,34.81,384410.0,31.4472,31.4652,31.3839,31.4472,384410.0
2018-12-14 14:30:00,34.81,34.82,34.64,34.72,903800.0,31.4472,31.4562,31.2936,31.3659,903800.0
2018-12-14 15:00:00,34.72,34.79,34.68,34.69,567900.0,31.3659,31.4291,31.3297,31.3388,567900.0
2018-12-14 15:30:00,34.69,34.69,34.56,34.68,1842990.0,31.3388,31.3388,31.2213,31.3297,1842990.0
2018-12-17 09:30:00,34.47,34.51,34.08,34.31,1039890.0,31.2257,31.262,30.8724,31.0808,1039890.0
2018-12-17 10:00:00,34.31,34.4,34.23,34.34,1073905.0,31.0808,31.1623,31.0083,31.108,1073905.0
2018-12-17 10:30:00,34.35,34.54,34.27,34.49,460710.0,31.117,31.2892,31.0446,31.2439,460710.0
2018-12-17 11:00:00,34.51,34.65,34.51,34.59,543950.0,31.262,31.3888,31.262,31.3344,543950.0
2018-12-17 11:30:00,34.6,34.63,34.5,34.61,452135.0,31.3435,31.3707,31.2529,31.3526,452135.0
2018-12-17 12:00:00,34.6,34.64,34.4,34.43,378815.0,31.3435,31.3797,31.1623,31.1895,378815.0
2018-12-17 12:30:00,34.41,34.42,34.13,34.14,570830.0,31.1714,31.1804,30.9177,30.9268,570830.0
2018-12-17 13:00:00,34.13,34.23,34.1,34.18,1031605.0,30.9177,31.0083,30.8906,30.963,1031605.0
2018-12-17 13:30:00,34.16,34.2,34.05,34.09,918305.0,30.9449,30.9812,30.8453,30.8815,918305.0
2018-12-17 14:00:00,34.06,34.12,33.99,34.03,1495035.0,30.8543,30.9087,30.7909,30.8272,1495035.0
2018-12-17 14:30:00,34.02,34.12,33.96,33.99,740015.0,30.8181,30.9087,30.7637,30.7909,740015.0
2018-12-17 15:00:00,33.99,34.03,33.85,33.88,1074405.0,30.7909,30.8272,30.6641,30.6913,1074405.0
2018-12-17 15:30:00,33.89,33.89,33.65,33.82,2328815.0,30.7003,30.7003,30.4829,30.6369,2328815.0
2018-12-18 09:30:00,34.05,34.3,34.02,34.29,904180.0,30.8453,31.0717,30.8181,31.0627,904180.0
2018-12-18 10:00:00,34.28,34.29,34.12,34.15,675465.0,31.0536,31.0627,30.9087,30.9359,675465.0
2018-12-18 10:30:00,34.14,34.22,34.03,34.06,781905.0,30.9268,30.9993,30.8272,30.8543,781905.0
2018-12-18 11:00:00,34.06,34.11,33.91,34.01,538375.0,30.8543,30.8996,30.7184,30.809,538375.0
2018-12-18 11:30:00,34.02,34.1,33.95,33.99,617485.0,30.8181,30.8906,30.7547,30.7909,617485.0
2018-12-18 12:00:00,34.01,34.15,33.98,34.1,614130.0,30.809,30.9359,30.7819,30.8906,614130.0
2018-12-18 12:30:00,34.1,34.16,34.05,34.12,720590.0,30.8906,30.9449,30.8453,30.9087,720590.0
2018-12-18 13:00:00,34.13,34.13,33.99,34.0,451125.0,30.9177,30.9177,30.7909,30.8,451125.0
2018-12-18 13:30:00,34.0,34.0,33.87,33.9,419675.0,30.8,30.8,30.6822,30.7094,419675.0
2018-12-18 14:00:00,33.9,34.0,33.9,33.96,585630.0,30.7094,30.8,30.7094,30.7637,585630.0
2018-12-18 14:30:00,33.96,33.97,33.72,33.72,1055955.0,30.7637,30.7728,30.5463,30.5463,1055955.0
2018-12-18 15:00:00,33.73,33.86,33.69,33.76,1239890.0,30.5554,30.6732,30.5192,30.5826,1239890.0
2018-12-18 15:30:00,33.76,33.97,33.76,33.81,2233615.0,30.5826,30.7728,30.5826,30.6279,2233615.0
2018-12-19 09:30:00,33.82,34.1,33.82,33.99,796990.0,30.6369,30.8906,30.6369,30.7909,796990.0
2018-12-19 10:00:00,34.0,34.07,33.95,34.04,765610.0,30.8,30.8634,30.7547,30.8362,765610.0
2018-12-19 10:30:00,34.06,34.09,33.98,34.05,896750.0,30.8543,30.8815,30.7819,30.8453,896750.0
2018-12-19 11:00:00,34.04,34.06,33.94,34.01,1279785.0,30.8362,30.8543,30.7456,30.809,1279785.0
2018-12-19 11:30:00,34.0,34.09,33.94,34.08,1333665.0,30.8,30.8815,30.7456,30.8724,1333665.0
2018-12-19 12:00:00,34.08,34.17,34.06,34.15,597360.0,30.8724,30.954,30.8543,30.9359,597360.0
2018-12-19 12:30:00,34.15,34.18,34.11,34.11,889005.0,30.9359,30.963,30.8996,30.8996,889005.0
2018-12-19 13:00:00,34.09,34.12,34.03,34.09,611815.0,30.8815,30.9087,30.8272,30.8815,611815.0
2018-12-19 13:30:00,34.09,34.2,34.06,34.12,818495.0,30.8815,30.9812,30.8543,30.9087,818495.0
2018-12-19 14:00:00,34.27,34.27,33.56,33.89,3000945.0,31.0446,31.0446,30.4014,30.7003,3000945.0
2018-12-19 14:30:00,33.88,34.0,33.31,33.41,1455785.0,30.6913,30.8,30.1749,30.2655,1455785.0
2018-12-19 15:00:00,33.4,33.4,33.06,33.13,2250985.0,30.2564,30.2564,29.9484,30.0119,2250985.0
2018-12-19 15:30:00,33.12,33.29,33.07,33.23,4069515.0,30.0028,30.1568,29.9575,30.1024,4069515.0
2018-12-20 09:30:00,33.11,33.23,33.01,33.2,1252550.0,29.9937,30.1024,29.9032,30.0753,1252550.0
2018-12-20 10:00:00,33.19,33.3,33.1,33.21,718330.0,30.0662,30.1659,29.9847,30.0843,718330.0
2018-12-20 10:30:00,33.23,33.35,33.13,33.16,978910.0,30.1024,30.2112,30.0119,30.039,978910.0
2018-12-20 11:00:00,33.16,33.22,32.9,32.94,887250.0,30.039,30.0934,29.8035,29.8397,887250.0
2018-12-20 11:30:00,32.94,32.96,32.73,32.81,1627480.0,29.8397,29.8579,29.6495,29.722,1627480.0
2018-12-20 12:00:00,32.81,33.01,32.77,33.01,1489345.0,29.722,29.9032,29.6857,29.9032,1489345.0
2018-12-20 12:30:00,33.0,33.02,32.81,32.92,1067030.0,29.8941,29.9122,29.722,29.8216,1067030.0
2018-12-20 13:00:00,32.92,32.92,32.75,32.84,754215.0,29.8216,29.8216,29.6676,29.7492,754215.0
2018-12-20 13:30:00,32.83,32.85,32.7,32.71,867180.0,29.7401,29.7582,29.6223,29.6314,867180.0
2018-12-20 14:00:00,32.73,32.73,32.43,32.66,1516205.0,29.6495,29.6495,29.3777,29.5861,1516205.0
2018-12-20 14:30:00,32.64,33.0,32.63,32.8,1513155.0,29.568,29.8941,29.5589,29.7129,1513155.0
2018-12-20 15:00:00,32.81,32.99,32.66,32.86,3003485.0,29.722,29.885,29.5861,29.7673,3003485.0
2018-12-20 15:30:00,32.87,33.01,32.72,32.83,3402385.0,29.7763,29.9032,29.6404,29.7401,3402385.0
2018-12-21 09:30:00,32.94,32.95,32.72,32.9,1551405.0,29.8397,29.8488,29.6404,29.8035,1551405.0
2018-12-21 10:00:00,32.88,33.23,32.79,33.14,1443690.0,29.7854,30.1024,29.7039,30.0209,1443690.0
2018-12-21 10:30:00,33.13,33.15,32.96,32.97,1624400.0,30.0119,30.03,29.8579,29.8669,1624400.0
2018-12-21 11:00:00,32.96,32.97,32.71,32.88,721765.0,29.8579,29.8669,29.6314,29.7854,721765.0
2018-12-21 11:30:00,32.9,32.91,32.7,32.71,1552445.0,29.8035,29.8126,29.6223,29.6314,1552445.0
2018-12-21 12:00:00,32.71,32.73,32.45,32.47,1569170.0,29.6314,29.6495,29.3959,29.414,1569170.0
2018-12-21 12:30:00,32.44,32.65,32.37,32.43,1000205.0,29.3868,29.577,29.3234,29.3777,1000205.0
2018-12-21 13:00:00,32.44,32.56,32.38,32.47,1318260.0,29.3868,29.4955,29.3324,29.414,1318260.0
2018-12-21 13:30:00,32.5,32.64,32.47,32.5,901895.0,29.4412,29.568,29.414,29.4412,901895.0
2018-12-21 14:00:00,32.49,32.56,32.39,32.47,955185.0,29.4321,29.4955,29.3415,29.414,955185.0
2018-12-21 14:30:00,32.46,32.53,32.36,32.45,1649785.0,29.4049,29.4683,29.3143,29.3959,1649785.0
2018-12-21 15:00:00,32.46,32.48,32.18,32.18,2320055.0,29.4049,29.423,29.1513,29.1513,2320055.0
2018-12-21 15:30:00,32.19,32.25,32.06,32.15,2783960.0,29.1603,29.2147,29.0426,29.1241,2783960.0
2018-12-24 09:30:00,31.94,32.04,31.55,31.62,1921240.0,28.9339,29.0244,28.5806,28.644,1921240.0
2018-12-24 10:00:00,31.63,31.69,31.43,31.66,1537275.0,28.653,28.7074,28.4719,28.6802,1537275.0
2018-12-24 10:30:00,31.67,31.91,31.65,31.72,2793765.0,28.6893,28.9067,28.6712,28.7346,2793765.0
2018-12-24 11:00:00,31.73,31.84,31.62,31.66,1457705.0,28.7436,28.8433,28.644,28.6802,1457705.0
2018-12-24 11:30:00,31.67,31.75,31.54,31.57,1678385.0,28.6893,28.7617,28.5715,28.5987,1678385.0
2018-12-24 12:00:00,31.57,31.65,31.45,31.54,1849240.0,28.5987,28.6712,28.49,28.5715,1849240.0
2018-12-24 12:30:00,31.55,31.6,31.27,31.29,3015180.0,28.5806,28.6259,28.3269,28.345,3015180.0
2018-12-26 09:30:00,31.41,31.61,31.41,31.46,1470895.0,28.4537,28.6349,28.4537,28.499,1470895.0
2018-12-26 10:00:00,31.45,31.5,31.25,31.4,1553325.0,28.49,28.5353,28.3088,28.4447,1553325.0
2018-12-26 10:30:00,31.39,31.45,31.23,31.26,901645.0,28.4356,28.49,28.2907,28.3179,901645.0
2018-12-26 11:00:00,31.27,31.52,31.24,31.52,1950635.0,28.3269,28.5534,28.2997,28.5534,1950635.0
2018-12-26 11:30:00,31.53,31.75,31.48,31.75,979520.0,28.5624,28.7617,28.5172,28.7617,979520.0
2018-12-26 12:00:00,31.77,31.96,31.74,31.83,856630.0,28.7799,28.952,28.7527,28.8342,856630.0
2018-12-26 12:30:00,31.83,32.06,31.82,31.99,1300475.0,28.8342,29.0426,28.8252,28.9792,1300475.0
2018-12-26 13:00:00,31.99,32.01,31.8,31.85,2017530.0,28.9792,28.9973,28.807,28.8523,2017530.0
2018-12-26 13:30:00,31.86,32.13,31.84,32.12,1940400.0,28.8614,29.106,28.8433,29.0969,1940400.0
2018-12-26 14:00:00,32.13,32.15,32.01,32.05,1661200.0,29.106,29.1241,28.9973,29.0335,1661200.0
2018-12-26 14:30:00,32.07,32.21,32.06,32.21,1414995.0,29.0516,29.1784,29.0426,29.1784,1414995.0
2018-12-26 15:00:00,32.2,32.4,32.17,32.39,1676515.0,29.1694,29.3506,29.1422,29.3415,1676515.0
2018-12-26 15:30:00,32.38,32.72,32.38,32.71,2139095.0,29.3324,29.6404,29.3324,29.6314,2139095.0
2018-12-27 09:30:00,32.26,32.49,32.07,32.23,1307645.0,29.2237,29.4321,29.0516,29.1966,1307645.0
2018-12-27 10:00:00,32.22,32.35,32.12,32.21,1519310.0,29.1875,29.3053,29.0969,29.1784,1519310.0
2018-12-27 10:30:00,32.21,32.39,32.16,32.19,1065055.0,29.1784,29.3415,29.1332,29.1603,1065055.0
2018-12-27 11:00:00,32.19,32.4,32.08,32.38,1575795.0,29.1603,29.3506,29.0607,29.3324,1575795.0
2018-12-27 11:30:00,32.39,32.49,32.25,32.35,1334865.0,29.3415,29.4321,29.2147,29.3053,1334865.0
2018-12-27 12:00:00,32.35,32.38,32.12,32.16,1625955.0,29.3053,29.3324,29.0969,29.1332,1625955.0
2018-12-27 12:30:00,32.16,32.22,32.08,32.19,1174885.0,29.1332,29.1875,29.0607,29.1603,1174885.0
2018-12-27 13:00:00,32.19,32.24,32.02,32.02,1049400.0,29.1603,29.2056,29.0063,29.0063,1049400.0
2018-12-27 13:30:00,32.02,32.09,31.88,31.95,2102435.0,29.0063,29.0697,28.8795,28.9429,2102435.0
2018-12-27 14:00:00,31.93,31.98,31.78,31.88,2572385.0,28.9248,28.9701,28.7889,28.8795,2572385.0
2018-12-27 14:30:00,31.88,32.11,31.81,32.07,1652375.0,28.8795,29.0879,28.8161,29.0516,1652375.0
2018-12-27 15:00:00,32.07,32.45,31.95,32.43,1890680.0,29.0516,29.3959,28.9429,29.3777,1890680.0
2018-12-27 15:30:00,32.43,32.89,32.33,32.89,4274170.0,29.3777,29.7944,29.2872,29.7944,4274170.0
2018-12-28 09:30:00,32.98,33.25,32.86,33.09,1916040.0,29.876,30.1206,29.7673,29.9756,1916040.0
2018-12-28 10:00:00,33.1,33.12,32.8,32.83,748840.0,29.9847,30.0028,29.7129,29.7401,748840.0
2018-12-28 10:30:00,32.83,32.96,32.7,32.8,3114950.0,29.7401,29.8579,29.6223,29.7129,3114950.0
2018-12-28 11:00:00,32.8,32.89,32.73,32.78,1030505.0,29.7129,29.7944,29.6495,29.6948,1030505.0
2018-12-28 11:30:00,32.8,32.93,32.75,32.83,1116235.0,29.7129,29.8307,29.6676,29.7401,1116235.0
2018-12-28 12:00:00,32.82,32.93,32.79,32.84,1515110.0,29.731,29.8307,29.7039,29.7492,1515110.0
2018-12-28 12:30:00,32.85,32.9,32.73,32.74,1379915.0,29.7582,29.8035,29.6495,29.6586,1379915.0
2018-12-28 13:00:00,32.74,32.86,32.69,32.72,686770.0,29.6586,29.7673,29.6133,29.6404,686770.0
2018-12-28 13:30:00,32.74,32.85,32.66,32.81,1075265.0,29.6586,29.7582,29.5861,29.722,1075265.0
2018-12-28 14:00:00,32.82,33.11,32.82,33.03,1630840.0,29.731,29.9937,29.731,29.9213,1630840.0
2018-12-28 14:30:00,33.03,33.29,33.01,33.23,1717930.0,29.9213,30.1568,29.9032,30.1024,1717930.0
2018-12-28 15:00:00,33.23,33.26,32.78,32.85,1626895.0,30.1024,30.1296,29.6948,29.7582,1626895.0
2018-12-28 15:30:00,32.84,32.9,32.76,32.87,1901495.0,29.7492,29.8035,29.6767,29.7763,1901495.0
2018-12-31 09:30:00,33.04,33.15,32.89,32.96,1491100.0,29.9303,30.03,29.7944,29.8579,1491100.0
2018-12-31 10:00:00,32.97,33.05,32.88,32.9,970820.0,29.8669,29.9394,29.7854,29.8035,970820.0
2018-12-31 10:30:00,32.91,32.97,32.78,32.8,936880.0,29.8126,29.8669,29.6948,29.7129,936880.0
2018-12-31 11:00:00,32.81,32.87,32.73,32.87,1517145.0,29.722,29.7763,29.6495,29.7763,1517145.0
2018-12-31 11:30:00,32.86,32.93,32.71,32.92,1481460.0,29.7673,29.8307,29.6314,29.8216,1481460.0
2018-12-31 12:00:00,32.93,32.99,32.87,32.98,1833695.0,29.8307,29.885,29.7763,29.876,1833695.0
2018-12-31 12:30:00,32.99,33.04,32.96,33.02,1394080.0,29.885,29.9303,29.8579,29.9122,1394080.0
2018-12-31 13:00:00,33.03,33.11,33.0,33.11,1085630.0,29.9213,29.9937,29.8941,29.9937,1085630.0
2018-12-31 13:30:00,33.1,33.11,32.96,32.97,1041960.0,29.9847,29.9937,29.8579,29.8669,1041960.0
2018-12-31 14:00:00,32.97,33.0,32.88,32.9,1223015.0,29.8669,29.8941,29.7854,29.8035,1223015.0
2018-12-31 14:30:00,32.9,33.02,32.84,32.92,1219960.0,29.8035,29.9122,29.7492,29.8216,1219960.0
2018-12-31 15:00:00,32.93,33.04,32.88,33.01,2565865.0,29.8307,29.9303,29.7854,29.9032,2565865.0
2018-12-31 15:30:00,33.01,33.21,33.01,33.21,4866415.0,29.9032,30.0843,29.9032,30.0843,4866415.0
2019-01-02 09:30:00,32.77,32.78,32.56,32.76,616470.0,29.6857,29.6948,29.4955,29.6767,616470.0
2019-01-02 10:00:00,32.78,33.05,32.69,32.95,941850.0,29.6948,29.9394,29.6133,29.8488,941850.0
2019-01-02 10:30:00,32.95,33.13,32.85,33.09,711890.0,29.8488,30.0119,29.7582,29.9756,711890.0
2019-01-02 11:00:00,33.1,33.27,33.03,33.16,602515.0,29.9847,30.1387,29.9213,30.039,602515.0
2019-01-02 11:30:00,33.15,33.24,33.03,33.03,480055.0,30.03,30.1115,29.9213,29.9213,480055.0
2019-01-02 12:00:00,33.03,33.04,32.84,32.88,1296105.0,29.9213,29.9303,29.7492,29.7854,1296105.0
2019-01-02 12:30:00,32.88,33.07,32.87,33.04,984870.0,29.7854,29.9575,29.7763,29.9303,984870.0
2019-01-02 13:00:00,33.05,33.17,33.04,33.13,490105.0,29.9394,30.0481,29.9303,30.0119,490105.0
2019-01-02 13:30:00,33.13,33.2,33.07,33.2,324840.0,30.0119,30.0753,29.9575,30.0753,324840.0
2019-01-02 14:00:00,33.2,33.2,33.02,33.09,889400.0,30.0753,30.0753,29.9122,29.9756,889400.0
2019-01-02 14:30:00,33.11,33.17,33.03,33.04,696980.0,29.9937,30.0481,29.9213,29.9303,696980.0
2019-01-02 15:00:00,33.04,33.1,32.89,32.93,1227920.0,29.9303,29.9847,29.7944,29.8307,1227920.0
2019-01-02 15:30:00,32.92,33.12,32.87,33.11,1992865.0,29.8216,30.0028,29.7763,29.9937,1992865.0
2019-01-03 09:30:00,32.95,32.96,32.68,32.78,623590.0,29.8488,29.8579,29.6042,29.6948,623590.0
2019-01-03 10:00:00,32.75,32.76,32.45,32.6,731350.0,29.6676,29.6767,29.3959,29.5317,731350.0
2019-01-03 10:30:00,32.59,32.66,32.42,32.66,575200.0,29.5227,29.5861,29.3687,29.5861,575200.0
2019-01-03 11:00:00,32.68,32.89,32.64,32.82,422695.0,29.6042,29.7944,29.568,29.731,422695.0
2019-01-03 11:30:00,32.85,33.12,32.82,33.04,463730.0,29.7582,30.0028,29.731,29.9303,463730.0
2019-01-03 12:00:00,33.04,33.05,32.93,32.97,426705.0,29.9303,29.9394,29.8307,29.8669,426705.0
2019-01-03 12:30:00,32.96,33.05,32.9,33.02,388585.0,29.8579,29.9394,29.8035,29.9122,388585.0
2019-01-03 13:00:00,33.0,33.01,32.73,32.81,821190.0,29.8941,29.9032,29.6495,29.722,821190.0
2019-01-03 13:30:00,32.81,32.96,32.78,32.81,723900.0,29.722,29.8579,29.6948,29.722,723900.0
2019-01-03 14:00:00,32.79,32.88,32.77,32.87,831900.0,29.7039,29.7854,29.6857,29.7763,831900.0
2019-01-03 14:30:00,32.88,32.92,32.64,32.71,420095.0,29.7854,29.8216,29.568,29.6314,420095.0
2019-01-03 15:00:00,32.71,32.73,32.62,32.65,453615.0,29.6314,29.6495,29.5499,29.577,453615.0
2019-01-03 15:30:00,32.64,32.75,32.56,32.57,1362550.0,29.568,29.6676,29.4955,29.5046,1362550.0
2019-01-04 09:30:00,33.0,33.37,32.96,33.27,499420.0,29.8941,30.2293,29.8579,30.1387,499420.0
2019-01-04 10:00:00,33.29,33.62,33.27,33.62,317085.0,30.1568,30.4557,30.1387,30.4557,317085.0
2019-01-04 10:30:00,33.63,33.65,33.47,33.57,504145.0,30.4648,30.4829,30.3199,30.4104,504145.0
2019-01-04 11:00:00,33.56,33.68,33.43,33.45,521940.0,30.4014,30.5101,30.2836,30.3017,521940.0
2019-01-04 11:30:00,33.43,33.59,33.39,33.55,297395.0,30.2836,30.4286,30.2474,30.3923,297395.0
2019-01-04 12:00:00,33.56,33.63,33.45,33.59,319085.0,30.4014,30.4648,30.3017,30.4286,319085.0
2019-01-04 12:30:00,33.6,33.69,33.53,33.65,376625.0,30.4376,30.5192,30.3742,30.4829,376625.0
2019-01-04 13:00:00,33.66,33.76,33.65,33.67,264065.0,30.492,30.5826,30.4829,30.501,264065.0
2019-01-04 13:30:00,33.69,33.74,33.56,33.62,341115.0,30.5192,30.5644,30.4014,30.4557,341115.0
2019-01-04 14:00:00,33.64,33.66,33.54,33.65,364940.0,30.4739,30.492,30.3833,30.4829,364940.0
2019-01-04 14:30:00,33.65,33.73,33.59,33.59,663995.0,30.4829,30.5554,30.4286,30.4286,663995.0
2019-01-04 15:00:00,33.64,33.7,33.56,33.61,747160.0,30.4739,30.5282,30.4014,30.4467,747160.0
2019-01-04 15:30:00,33.6,33.66,33.59,33.64,994885.0,30.4376,30.492,30.4286,30.4739,994885.0
2019-01-07 09:30:00,33.65,33.77,33.51,33.69,652065.0,30.4829,30.5916,30.3561,30.5192,652065.0
2019-01-07 10:00:00,33.67,33.85,33.65,33.77,653885.0,30.501,30.6641,30.4829,30.5916,653885.0
2019-01-07 10:30:00,33.77,33.93,33.75,33.89,584845.0,30.5916,30.7366,30.5735,30.7003,584845.0
2019-01-07 11:00:00,33.87,34.0,33.87,33.97,490750.0,30.6822,30.8,30.6822,30.7728,490750.0
2019-01-07 11:30:00,33.97,34.15,33.93,34.15,585130.0,30.7728,30.9359,30.7366,30.9359,585130.0
2019-01-07 12:00:00,34.14,34.16,34.03,34.14,455355.0,30.9268,30.9449,30.8272,30.9268,455355.0
2019-01-07 12:30:00,34.15,34.19,34.1,34.15,448340.0,30.9359,30.9721,30.8906,30.9359,448340.0
2019-01-07 13:00:00,34.15,34.26,34.15,34.22,362255.0,30.9359,31.0355,30.9359,30.9993,362255.0
2019-01-07 13:30:00,34.21,34.26,34.09,34.1,497240.0,30.9902,31.0355,30.8815,30.8906,497240.0
2019-01-07 14:00:00,34.1,34.15,34.06,34.09,745715.0,30.8906,30.9359,30.8543,30.8815,745715.0
2019-01-07 14:30:00,34.08,34.1,33.93,33.95,397200.0,30.8724,30.8906,30.7366,30.7547,397200.0
2019-01-07 15:00:00,33.95,34.12,33.94,34.09,352565.0,30.7547,30.9087,30.7456,30.8815,352565.0
2019-01-07 15:30:00,34.09,34.1,33.97,34.01,1401675.0,30.8815,30.8906,30.7728,30.809,1401675.0
2019-01-08 09:30:00,34.3,34.39,34.22,34.24,537880.0,31.0717,31.1533,30.9993,31.0174,537880.0
2019-01-08 10:00:00,34.26,34.37,34.15,34.23,387385.0,31.0355,31.1352,30.9359,31.0083,387385.0
2019-01-08 10:30:00,34.24,34.25,34.09,34.15,529635.0,31.0174,31.0264,30.8815,30.9359,529635.0
2019-01-08 11:00:00,34.15,34.27,34.14,34.24,318530.0,30.9359,31.0446,30.9268,31.0174,318530.0
2019-01-08 11:30:00,34.19,34.34,34.14,34.34,253970.0,30.9721,31.108,30.9268,31.108,253970.0
2019-01-08 12:00:00,34.34,34.46,34.34,34.45,500570.0,31.108,31.2167,31.108,31.2076,500570.0
2019-01-08 12:30:00,34.43,34.45,34.3,34.37,591010.0,31.1895,31.2076,31.0717,31.1352,591010.0
2019-01-08 13:00:00,34.38,34.45,34.36,34.43,324040.0,31.1442,31.2076,31.1261,31.1895,324040.0
2019-01-08 13:30:00,34.43,34.5,34.4,34.46,1468060.0,31.1895,31.2529,31.1623,31.2167,1468060.0
2019-01-08 14:00:00,34.46,34.48,34.42,34.44,380695.0,31.2167,31.2348,31.1804,31.1986,380695.0
2019-01-08 14:30:00,34.43,34.48,34.42,34.46,654745.0,31.1895,31.2348,31.1804,31.2167,654745.0
2019-01-08 15:00:00,34.46,34.53,34.41,34.53,698030.0,31.2167,31.2801,31.1714,31.2801,698030.0
2019-01-08 15:30:00,34.54,34.59,34.52,34.58,1080020.0,31.2892,31.3344,31.271,31.3254,1080020.0
2019-01-09 09:30:00,34.74,34.83,34.69,34.82,985805.0,31.4703,31.5519,31.425,31.5428,985805.0
2019-01-09 10:00:00,34.82,34.88,34.78,34.86,410990.0,31.5428,31.5972,31.5066,31.579,410990.0
2019-01-09 10:30:00,34.85,34.85,34.62,34.67,509275.0,31.57,31.57,31.3616,31.4069,509275.0
2019-01-09 11:00:00,34.67,34.85,34.66,34.84,418010.0,31.4069,31.57,31.3979,31.5609,418010.0
2019-01-09 11:30:00,34.84,34.92,34.81,34.83,262510.0,31.5609,31.6334,31.5337,31.5519,262510.0
2019-01-09 12:00:00,34.83,34.91,34.83,34.88,566535.0,31.5519,31.6243,31.5519,31.5972,566535.0
2019-01-09 12:30:00,34.89,34.96,34.88,34.96,421435.0,31.6062,31.6696,31.5972,31.6696,421435.0
2019-01-09 13:00:00,34.96,34.97,34.92,34.94,235435.0,31.6696,31.6787,31.6334,31.6515,235435.0
2019-01-09 13:30:00,34.94,34.94,34.84,34.88,313755.0,31.6515,31.6515,31.5609,31.5972,313755.0
2019-01-09 14:00:00,34.87,34.96,34.81,34.85,426840.0,31.5881,31.6696,31.5337,31.57,426840.0
2019-01-09 14:30:00,34.85,34.99,34.82,34.97,674200.0,31.57,31.6968,31.5428,31.6787,674200.0
2019-01-09 15:00:00,34.97,35.02,34.94,34.98,462905.0,31.6787,31.724,31.6515,31.6877,462905.0
2019-01-09 15:30:00,34.98,35.0,34.84,34.91,2462080.0,31.6877,31.7059,31.5609,31.6243,2462080.0
2019-01-10 09:30:00,34.71,34.76,34.64,34.71,367350.0,31.4432,31.4884,31.3797,31.4432,367350.0
2019-01-10 10:00:00,34.71,34.87,34.71,34.87,280100.0,31.4432,31.5881,31.4432,31.5881,280100.0
2019-01-10 10:30:00,34.87,34.92,34.83,34.92,134415.0,31.5881,31.6334,31.5519,31.6334,134415.0
2019-01-10 11:00:00,34.9,34.99,34.88,34.96,409140.0,31.6153,31.6968,31.5972,31.6696,409140.0
2019-01-10 11:30:00,34.95,35.06,34.93,35.06,453145.0,31.6606,31.7602,31.6424,31.7602,453145.0
2019-01-10 12:00:00,35.05,35.09,34.99,35.08,167025.0,31.7512,31.7874,31.6968,31.7783,167025.0
2019-01-10 12:30:00,35.08,35.12,35.03,35.1,171550.0,31.7783,31.8146,31.733,31.7964,171550.0
2019-01-10 13:00:00,35.1,35.1,34.91,34.93,220390.0,31.7964,31.7964,31.6243,31.6424,220390.0
2019-01-10 13:30:00,34.92,34.96,34.84,34.96,270730.0,31.6334,31.6696,31.5609,31.6696,270730.0
2019-01-10 14:00:00,34.96,35.14,34.96,35.1,449525.0,31.6696,31.8327,31.6696,31.7964,449525.0
2019-01-10 14:30:00,35.1,35.13,35.04,35.09,403845.0,31.7964,31.8236,31.7421,31.7874,403845.0
2019-01-10 15:00:00,35.09,35.13,35.06,35.12,783380.0,31.7874,31.8236,31.7602,31.8146,783380.0
2019-01-10 15:30:00,35.11,35.19,35.1,35.19,1255155.0,31.8055,31.878,31.7964,31.878,1255155.0
2019-01-11 09:30:00,35.03,35.09,34.97,35.03,598805.0,31.733,31.7874,31.6787,31.733,598805.0
2019-01-11 10:00:00,35.03,35.1,34.94,34.95,255785.0,31.733,31.7964,31.6515,31.6606,255785.0
2019-01-11 10:30:00,34.95,35.07,34.93,35.06,200875.0,31.6606,31.7693,31.6424,31.7602,200875.0
2019-01-11 11:00:00,35.08,35.08,34.97,35.04,1861470.0,31.7783,31.7783,31.6787,31.7421,1861470.0
2019-01-11 11:30:00,35.04,35.13,35.03,35.12,310695.0,31.7421,31.8236,31.733,31.8146,310695.0
2019-01-11 12:00:00,35.11,35.21,35.11,35.18,364090.0,31.8055,31.8961,31.8055,31.8689,364090.0
2019-01-11 12:30:00,35.18,35.27,35.16,35.26,789895.0,31.8689,31.9504,31.8508,31.9414,789895.0
2019-01-11 13:00:00,35.25,35.26,35.17,35.19,199340.0,31.9323,31.9414,31.8599,31.878,199340.0
2019-01-11 13:30:00,35.19,35.23,35.18,35.22,258820.0,31.878,31.9142,31.8689,31.9052,258820.0
2019-01-11 14:00:00,35.22,35.25,35.2,35.24,2501370.0,31.9052,31.9323,31.887,31.9233,2501370.0
2019-01-11 14:30:00,35.24,35.25,35.13,35.15,839475.0,31.9233,31.9323,31.8236,31.8417,839475.0
2019-01-11 15:00:00,35.16,35.22,35.14,35.15,411400.0,31.8508,31.9052,31.8327,31.8417,411400.0
2019-01-11 15:30:00,35.16,35.25,35.15,35.21,1625155.0,31.8508,31.9323,31.8417,31.8961,1625155.0
2019-01-14 09:30:00,34.95,35.08,34.9,35.04,540440.0,31.6606,31.7783,31.6153,31.7421,540440.0
2019-01-14 10:00:00,35.04,35.15,35.02,35.1,241780.0,31.7421,31.8417,31.724,31.7964,241780.0
2019-01-14 10:30:00,35.1,35.13,35.02,35.1,491515.0,31.7964,31.8236,31.724,31.7964,491515.0
2019-01-14 11:00:00,35.09,35.11,34.91,34.95,258735.0,31.7874,31.8055,31.6243,31.6606,258735.0
2019-01-14 11:30:00,34.96,35.09,34.93,34.99,662560.0,31.6696,31.7874,31.6424,31.6968,662560.0
2019-01-14 12:00:00,34.99,35.14,34.98,35.12,275440.0,31.6968,31.8327,31.6877,31.8146,275440.0
2019-01-14 12:30:00,35.13,35.15,35.09,35.11,251600.0,31.8236,31.8417,31.7874,31.8055,251600.0
2019-01-14 13:00:00,35.11,35.18,35.08,35.16,382830.0,31.8055,31.8689,31.7783,31.8508,382830.0
2019-01-14 13:30:00,35.16,35.19,35.14,35.15,630040.0,31.8508,31.878,31.8327,31.8417,630040.0
2019-01-14 14:00:00,35.16,35.17,35.07,35.09,566305.0,31.8508,31.8599,31.7693,31.7874,566305.0
2019-01-14 14:30:00,35.09,35.15,35.08,35.14,352655.0,31.7874,31.8417,31.7783,31.8327,352655.0
2019-01-14 15:00:00,35.14,35.15,35.06,35.06,520430.0,31.8327,31.8417,31.7602,31.7602,520430.0
2019-01-14 15:30:00,35.07,35.1,34.98,35.0,891780.0,31.7693,31.7964,31.6877,31.7059,891780.0
2019-01-15 09:30:00,35.07,35.15,35.03,35.05,395260.0,31.7693,31.8417,31.733,31.7512,395260.0
2019-01-15 10:00:00,35.05,35.18,34.97,35.02,256160.0,31.7512,31.8689,31.6787,31.724,256160.0
2019-01-15 10:30:00,35.02,35.16,34.98,35.15,371100.0,31.724,31.8508,31.6877,31.8417,371100.0
2019-01-15 11:00:00,35.15,35.18,35.06,35.1,681070.0,31.8417,31.8689,31.7602,31.7964,681070.0
2019-01-15 11:30:00,35.1,35.21,35.07,35.21,334170.0,31.7964,31.8961,31.7693,31.8961,334170.0
2019-01-15 12:00:00,35.19,35.26,35.19,35.23,267675.0,31.878,31.9414,31.878,31.9142,267675.0
2019-01-15 12:30:00,35.24,35.24,35.12,35.14,190825.0,31.9233,31.9233,31.8146,31.8327,190825.0
2019-01-15 13:00:00,35.15,35.15,35.11,35.14,193490.0,31.8417,31.8417,31.8055,31.8327,193490.0
2019-01-15 13:30:00,35.14,35.22,35.14,35.2,573515.0,31.8327,31.9052,31.8327,31.887,573515.0
2019-01-15 14:00:00,35.21,35.25,35.08,35.09,2335555.0,31.8961,31.9323,31.7783,31.7874,2335555.0
2019-01-15 14:30:00,35.09,35.17,35.04,35.17,1556290.0,31.7874,31.8599,31.7421,31.8599,1556290.0
2019-01-15 15:00:00,35.17,35.23,35.15,35.2,956455.0,31.8599,31.9142,31.8417,31.887,956455.0
2019-01-15 15:30:00,35.19,35.24,35.17,35.22,1399495.0,31.878,31.9233,31.8599,31.9052,1399495.0
2019-01-16 09:30:00,35.25,35.53,35.25,35.52,423530.0,31.9323,32.186,31.9323,32.1769,423530.0
2019-01-16 10:00:00,35.53,35.57,35.43,35.46,238990.0,32.186,32.2222,32.0954,32.1226,238990.0
2019-01-16 10:30:00,35.47,35.55,35.33,35.53,285895.0,32.1316,32.2041,32.0048,32.186,285895.0
2019-01-16 11:00:00,35.55,35.55,35.41,35.51,237405.0,32.2041,32.2041,32.0773,32.1679,237405.0
2019-01-16 11:30:00,35.51,35.53,35.4,35.43,163305.0,32.1679,32.186,32.0682,32.0954,163305.0
2019-01-16 12:00:00,35.44,35.48,35.39,35.46,281475.0,32.1044,32.1407,32.0592,32.1226,281475.0
2019-01-16 12:30:00,35.47,35.51,35.44,35.49,325540.0,32.1316,32.1679,32.1044,32.1497,325540.0
2019-01-16 13:00:00,35.45,35.49,35.42,35.48,1160300.0,32.1135,32.1497,32.0863,32.1407,1160300.0
2019-01-16 13:30:00,35.49,35.5,35.45,35.48,1599825.0,32.1497,32.1588,32.1135,32.1407,1599825.0
2019-01-16 14:00:00,35.47,35.55,35.47,35.55,984260.0,32.1316,32.2041,32.1316,32.2041,984260.0
2019-01-16 14:30:00,35.55,35.58,35.49,35.49,791290.0,32.2041,32.2313,32.1497,32.1497,791290.0
2019-01-16 15:00:00,35.49,35.55,35.49,35.53,264175.0,32.1497,32.2041,32.1497,32.186,264175.0
2019-01-16 15:30:00,35.53,35.54,35.45,35.46,746550.0,32.186,32.195,32.1135,32.1226,746550.0
2019-01-17 09:30:00,35.35,35.56,35.35,35.56,305900.0,32.0229,32.2132,32.0229,32.2132,305900.0
2019-01-17 10:00:00,35.55,35.61,35.48,35.58,348705.0,32.2041,32.2584,32.1407,32.2313,348705.0
2019-01-17 10:30:00,35.58,35.62,35.54,35.61,168550.0,32.2313,32.2675,32.195,32.2584,168550.0
2019-01-17 11:00:00,35.61,35.66,35.59,35.64,384550.0,32.2584,32.3037,32.2403,32.2856,384550.0
2019-01-17 11:30:00,35.61,35.72,35.61,35.66,871055.0,32.2584,32.3581,32.2584,32.3037,871055.0
2019-01-17 12:00:00,35.65,35.68,35.62,35.68,216295.0,32.2947,32.3219,32.2675,32.3219,216295.0
2019-01-17 12:30:00,35.69,35.69,35.6,35.6,252205.0,32.3309,32.3309,32.2494,32.2494,252205.0
2019-01-17 13:00:00,35.61,35.71,35.61,35.69,193780.0,32.2584,32.349,32.2584,32.3309,193780.0
2019-01-17 13:30:00,35.69,35.73,35.68,35.72,341315.0,32.3309,32.3672,32.3219,32.3581,341315.0
2019-01-17 14:00:00,35.72,35.73,35.64,35.67,1765030.0,32.3581,32.3672,32.2856,32.3128,1765030.0
2019-01-17 14:30:00,35.67,35.97,35.65,35.78,801765.0,32.3128,32.5846,32.2947,32.4124,801765.0
2019-01-17 15:00:00,35.79,35.85,35.69,35.85,734040.0,32.4215,32.4759,32.3309,32.4759,734040.0
2019-01-17 15:30:00,35.85,35.88,35.7,35.82,1981295.0,32.4759,32.503,32.34,32.4487,1981295.0
2019-01-18 09:30:00,36.02,36.06,35.95,35.99,387980.0,32.6299,32.6661,32.5664,32.6027,387980.0
2019-01-18 10:00:00,35.99,36.14,35.94,36.09,447755.0,32.6027,32.7386,32.5574,32.6933,447755.0
2019-01-18 10:30:00,36.08,36.23,36.07,36.19,536715.0,32.6842,32.8201,32.6752,32.7839,536715.0
2019-01-18 11:00:00,36.2,36.31,36.19,36.31,387790.0,32.7929,32.8926,32.7839,32.8926,387790.0
2019-01-18 11:30:00,36.3,36.32,36.25,36.29,276530.0,32.8835,32.9016,32.8382,32.8744,276530.0
2019-01-18 12:00:00,36.3,36.38,36.29,36.37,465140.0,32.8835,32.956,32.8744,32.9469,465140.0
2019-01-18 12:30:00,36.37,36.39,36.28,36.33,269225.0,32.9469,32.965,32.8654,32.9107,269225.0
2019-01-18 13:00:00,36.34,36.36,36.25,36.25,262170.0,32.9197,32.9379,32.8382,32.8382,262170.0
2019-01-18 13:30:00,36.27,36.3,36.22,36.29,329415.0,32.8563,32.8835,32.811,32.8744,329415.0
2019-01-18 14:00:00,36.3,36.31,36.23,36.24,612295.0,32.8835,32.8926,32.8201,32.8292,612295.0
2019-01-18 14:30:00,36.23,36.27,36.18,36.26,364745.0,32.8201,32.8563,32.7748,32.8473,364745.0
2019-01-18 15:00:00,36.25,36.27,36.21,36.24,478325.0,32.8382,32.8563,32.802,32.8292,478325.0
2019-01-18 15:30:00,36.24,36.31,36.21,36.29,2176100.0,32.8292,32.8926,32.802,32.8744,2176100.0
2019-01-22 09:30:00,36.11,36.15,35.85,35.93,520835.0,32.7114,32.7476,32.4759,32.5483,520835.0
2019-01-22 10:00:00,35.93,35.93,35.81,35.88,413865.0,32.5483,32.5483,32.4396,32.503,413865.0
2019-01-22 10:30:00,35.88,35.95,35.81,35.85,312725.0,32.503,32.5664,32.4396,32.4759,312725.0
2019-01-22 11:00:00,35.82,35.96,35.82,35.91,266725.0,32.4487,32.5755,32.4487,32.5302,266725.0
2019-01-22 11:30:00,35.91,35.95,35.76,35.76,409360.0,32.5302,32.5664,32.3943,32.3943,409360.0
2019-01-22 12:00:00,35.77,35.8,35.73,35.74,356765.0,32.4034,32.4306,32.3672,32.3762,356765.0
2019-01-22 12:30:00,35.74,35.81,35.71,35.76,250755.0,32.3762,32.4396,32.349,32.3943,250755.0
2019-01-22 13:00:00,35.74,35.74,35.57,35.66,365930.0,32.3762,32.3762,32.2222,32.3037,365930.0
2019-01-22 13:30:00,35.66,35.77,35.65,35.75,790430.0,32.3037,32.4034,32.2947,32.3853,790430.0
2019-01-22 14:00:00,35.75,35.79,35.69,35.7,396050.0,32.3853,32.4215,32.3309,32.34,396050.0
2019-01-22 14:30:00,35.68,35.69,35.56,35.64,609265.0,32.3219,32.3309,32.2132,32.2856,609265.0
2019-01-22 15:00:00,35.64,35.73,35.57,35.69,429145.0,32.2856,32.3672,32.2222,32.3309,429145.0
2019-01-22 15:30:00,35.68,35.8,35.59,35.75,1655080.0,32.3219,32.4306,32.2403,32.3853,1655080.0
2019-01-23 09:30:00,35.88,36.02,35.87,35.96,370350.0,32.503,32.6299,32.494,32.5755,370350.0
2019-01-23 10:00:00,35.98,36.0,35.83,35.83,328240.0,32.5936,32.6117,32.4577,32.4577,328240.0
2019-01-23 10:30:00,35.82,35.85,35.68,35.69,228355.0,32.4487,32.4759,32.3219,32.3309,228355.0
2019-01-23 11:00:00,35.71,35.78,35.61,35.66,325060.0,32.349,32.4124,32.2584,32.3037,325060.0
2019-01-23 11:30:00,35.65,35.66,35.42,35.45,202980.0,32.2947,32.3037,32.0863,32.1135,202980.0
2019-01-23 12:00:00,35.46,35.49,35.39,35.48,356285.0,32.1226,32.1497,32.0592,32.1407,356285.0
2019-01-23 12:30:00,35.47,35.59,35.47,35.56,433355.0,32.1316,32.2403,32.1316,32.2132,433355.0
2019-01-23 13:00:00,35.56,35.6,35.48,35.55,214655.0,32.2132,32.2494,32.1407,32.2041,214655.0
2019-01-23 13:30:00,35.55,35.63,35.55,35.59,211790.0,32.2041,32.2766,32.2041,32.2403,211790.0
2019-01-23 14:00:00,35.59,35.65,35.58,35.64,505585.0,32.2403,32.2947,32.2313,32.2856,505585.0
2019-01-23 14:30:00,35.63,35.64,35.52,35.6,477930.0,32.2766,32.2856,32.1769,32.2494,477930.0
2019-01-23 15:00:00,35.6,35.69,35.6,35.68,444635.0,32.2494,32.3309,32.2494,32.3219,444635.0
2019-01-23 15:30:00,35.68,35.7,35.63,35.7,769235.0,32.3219,32.34,32.2766,32.34,769235.0
2019-01-24 09:30:00,35.67,35.85,35.65,35.84,538455.0,32.3128,32.4759,32.2947,32.4668,538455.0
2019-01-24 10:00:00,35.82,36.0,35.8,35.98,229675.0,32.4487,32.6117,32.4306,32.5936,229675.0
2019-01-24 10:30:00,35.98,35.99,35.86,35.94,259795.0,32.5936,32.6027,32.4849,32.5574,259795.0
2019-01-24 11:00:00,35.93,35.96,35.85,35.95,574490.0,32.5483,32.5755,32.4759,32.5664,574490.0
2019-01-24 11:30:00,35.94,36.03,35.9,36.0,337240.0,32.5574,32.6389,32.5212,32.6117,337240.0
2019-01-24 12:00:00,36.0,36.0,35.9,35.91,344585.0,32.6117,32.6117,32.5212,32.5302,344585.0
2019-01-24 12:30:00,35.92,35.96,35.85,35.88,181995.0,32.5393,32.5755,32.4759,32.503,181995.0
2019-01-24 13:00:00,35.88,35.89,35.77,35.79,207310.0,32.503,32.5121,32.4034,32.4215,207310.0
2019-01-24 13:30:00,35.8,35.87,35.78,35.85,195035.0,32.4306,32.494,32.4124,32.4759,195035.0
2019-01-24 14:00:00,35.85,35.9,35.81,35.89,294090.0,32.4759,32.5212,32.4396,32.5121,294090.0
2019-01-24 14:30:00,35.89,35.93,35.86,35.92,428485.0,32.5121,32.5483,32.4849,32.5393,428485.0
2019-01-24 15:00:00,35.92,35.98,35.91,35.95,354435.0,32.5393,32.5936,32.5302,32.5664,354435.0
2019-01-24 15:30:00,35.94,35.97,35.91,35.94,967360.0,32.5574,32.5846,32.5302,32.5574,967360.0
2019-01-25 09:30:00,36.2,36.38,36.2,36.3,255605.0,32.7929,32.956,32.7929,32.8835,255605.0
2019-01-25 10:00:00,36.31,36.38,36.31,36.35,237725.0,32.8926,32.956,32.8926,32.9288,237725.0
2019-01-25 10:30:00,36.37,36.41,36.31,36.39,327115.0,32.9469,32.9832,32.8926,32.965,327115.0
2019-01-25 11:00:00,36.4,36.41,36.29,36.33,794910.0,32.9741,32.9832,32.8744,32.9107,794910.0
2019-01-25 11:30:00,36.34,36.38,36.32,36.37,208255.0,32.9197,32.956,32.9016,32.9469,208255.0
2019-01-25 12:00:00,36.37,36.37,36.29,36.37,1243020.0,32.9469,32.9469,32.8744,32.9469,1243020.0
2019-01-25 12:30:00,36.36,36.38,36.29,36.34,481580.0,32.9379,32.956,32.8744,32.9197,481580.0
2019-01-25 13:00:00,36.34,36.39,36.33,36.37,201085.0,32.9197,32.965,32.9107,32.9469,201085.0
2019-01-25 13:30:00,36.37,36.38,36.33,36.36,255690.0,32.9469,32.956,32.9107,32.9379,255690.0
2019-01-25 14:00:00,36.37,36.4,36.3,36.31,329670.0,32.9469,32.9741,32.8835,32.8926,329670.0
2019-01-25 14:30:00,36.32,36.4,36.3,36.38,265690.0,32.9016,32.9741,32.8835,32.956,265690.0
2019-01-25 15:00:00,36.38,36.4,36.32,36.33,336970.0,32.956,32.9741,32.9016,32.9107,336970.0
2019-01-25 15:30:00,36.33,36.37,36.28,36.34,1043775.0,32.9107,32.9469,32.8654,32.9197,1043775.0
2019-01-28 09:30:00,36.01,36.12,36.01,36.1,445470.0,32.6208,32.7204,32.6208,32.7023,445470.0
2019-01-28 10:00:00,36.08,36.24,36.07,36.23,271195.0,32.6842,32.8292,32.6752,32.8201,271195.0
2019-01-28 10:30:00,36.23,36.29,36.21,36.21,134700.0,32.8201,32.8744,32.802,32.802,134700.0
2019-01-28 11:00:00,36.21,36.29,36.17,36.27,286965.0,32.802,32.8744,32.7657,32.8563,286965.0
2019-01-28 11:30:00,36.26,36.27,35.99,35.99,358135.0,32.8473,32.8563,32.6027,32.6027,358135.0
2019-01-28 12:00:00,36.0,36.18,35.98,36.15,261030.0,32.6117,32.7748,32.5936,32.7476,261030.0
2019-01-28 12:30:00,36.16,36.2,36.14,36.17,241395.0,32.7567,32.7929,32.7386,32.7657,241395.0
2019-01-28 13:00:00,36.16,36.28,36.14,36.23,674910.0,32.7567,32.8654,32.7386,32.8201,674910.0
2019-01-28 13:30:00,36.24,36.31,36.24,36.29,328950.0,32.8292,32.8926,32.8292,32.8744,328950.0
2019-01-28 14:00:00,36.3,36.31,36.18,36.2,262285.0,32.8835,32.8926,32.7748,32.7929,262285.0
2019-01-28 14:30:00,36.21,36.3,36.2,36.29,598340.0,32.802,32.8835,32.7929,32.8744,598340.0
2019-01-28 15:00:00,36.29,36.32,36.23,36.3,818310.0,32.8744,32.9016,32.8201,32.8835,818310.0
2019-01-28 15:30:00,36.29,36.3,36.21,36.29,892830.0,32.8744,32.8835,32.802,32.8744,892830.0
2019-01-29 09:30:00,36.33,36.41,36.27,36.33,484495.0,32.9107,32.9832,32.8563,32.9107,484495.0
2019-01-29 10:00:00,36.33,36.36,36.19,36.32,433040.0,32.9107,32.9379,32.7839,32.9016,433040.0
2019-01-29 10:30:00,36.34,36.35,36.2,36.22,1734930.0,32.9197,32.9288,32.7929,32.811,1734930.0
2019-01-29 11:00:00,36.22,36.29,36.2,36.26,1248205.0,32.811,32.8744,32.7929,32.8473,1248205.0
2019-01-29 11:30:00,36.28,36.36,36.28,36.35,282770.0,32.8654,32.9379,32.8654,32.9288,282770.0
2019-01-29 12:00:00,36.34,36.4,36.31,36.37,194935.0,32.9197,32.9741,32.8926,32.9469,194935.0
2019-01-29 12:30:00,36.37,36.37,36.32,36.32,226330.0,32.9469,32.9469,32.9016,32.9016,226330.0
2019-01-29 13:00:00,36.32,36.38,36.3,36.38,268870.0,32.9016,32.956,32.8835,32.956,268870.0
2019-01-29 13:30:00,36.38,36.41,36.35,36.4,260180.0,32.956,32.9832,32.9288,32.9741,260180.0
2019-01-29 14:00:00,36.4,36.41,36.33,36.35,413935.0,32.9741,32.9832,32.9107,32.9288,413935.0
2019-01-29 14:30:00,36.35,36.37,36.29,36.31,335450.0,32.9288,32.9469,32.8744,32.8926,335450.0
2019-01-29 15:00:00,36.3,36.36,36.28,36.34,455780.0,32.8835,32.9379,32.8654,32.9197,455780.0
2019-01-29 15:30:00,36.35,36.36,36.28,36.28,657875.0,32.9288,32.9379,32.8654,32.8654,657875.0
2019-01-30 09:30:00,36.43,36.43,36.14,36.16,281420.0,33.0013,33.0013,32.7386,32.7567,281420.0
2019-01-30 10:00:00,36.14,36.24,36.12,36.24,145055.0,32.7386,32.8292,32.7204,32.8292,145055.0
2019-01-30 10:30:00,36.24,36.35,36.24,36.31,288275.0,32.8292,32.9288,32.8292,32.8926,288275.0
2019-01-30 11:00:00,36.35,36.39,36.31,36.32,175085.0,32.9288,32.965,32.8926,32.9016,175085.0
2019-01-30 11:30:00,36.32,36.36,36.29,36.34,133700.0,32.9016,32.9379,32.8744,32.9197,133700.0
2019-01-30 12:00:00,36.36,36.45,36.35,36.43,230325.0,32.9379,33.0194,32.9288,33.0013,230325.0
2019-01-30 12:30:00,36.43,36.44,36.34,36.37,270405.0,33.0013,33.0103,32.9197,32.9469,270405.0
2019-01-30 13:00:00,36.37,36.38,36.31,36.32,198180.0,32.9469,32.956,32.8926,32.9016,198180.0
2019-01-30 13:30:00,36.32,36.33,36.27,36.29,230295.0,32.9016,32.9107,32.8563,32.8744,230295.0
2019-01-30 14:00:00,36.27,36.61,36.27,36.55,682470.0,32.8563,33.1643,32.8563,33.11,682470.0
2019-01-30 14:30:00,36.54,36.67,36.5,36.67,989505.0,33.1009,33.2187,33.0647,33.2187,989505.0
2019-01-30 15:00:00,36.67,36.67,36.49,36.5,412885.0,33.2187,33.2187,33.0556,33.0647,412885.0
2019-01-30 15:30:00,36.49,36.52,36.43,36.5,946985.0,33.0556,33.0828,33.0013,33.0647,946985.0
2019-01-31 09:30:00,36.47,36.49,36.37,36.46,367115.0,33.0375,33.0556,32.9469,33.0284,367115.0
2019-01-31 10:00:00,36.46,36.62,36.45,36.62,431630.0,33.0284,33.1734,33.0194,33.1734,431630.0
2019-01-31 10:30:00,36.62,36.69,36.59,36.6,429550.0,33.1734,33.2368,33.1462,33.1553,429550.0
2019-01-31 11:00:00,36.6,36.67,36.59,36.66,315105.0,33.1553,33.2187,33.1462,33.2096,315105.0
2019-01-31 11:30:00,36.66,36.72,36.65,36.72,253875.0,33.2096,33.264,33.2006,33.264,253875.0
2019-01-31 12:00:00,36.72,36.72,36.63,36.63,393545.0,33.264,33.264,33.1824,33.1824,393545.0
2019-01-31 12:30:00,36.63,36.67,36.58,36.6,381265.0,33.1824,33.2187,33.1372,33.1553,381265.0
2019-01-31 13:00:00,36.59,36.64,36.57,36.58,338155.0,33.1462,33.1915,33.1281,33.1372,338155.0
2019-01-31 13:30:00,36.57,36.61,36.54,36.59,271690.0,33.1281,33.1643,33.1009,33.1462,271690.0
2019-01-31 14:00:00,36.59,36.65,36.59,36.61,581665.0,33.1462,33.2006,33.1462,33.1643,581665.0
2019-01-31 14:30:00,36.6,36.65,36.58,36.63,394825.0,33.1553,33.2006,33.1372,33.1824,394825.0
2019-01-31 15:00:00,36.62,36.62,36.49,36.56,1264750.0,33.1734,33.1734,33.0556,33.119,1264750.0
2019-01-31 15:30:00,36.57,36.7,36.56,36.66,1615940.0,33.1281,33.2459,33.119,33.2096,1615940.0
2019-02-01 09:30:00,36.76,36.77,36.58,36.59,509755.0,33.3002,33.3093,33.1372,33.1462,509755.0
2019-02-01 10:00:00,36.59,36.83,36.59,36.76,387765.0,33.1462,33.3636,33.1462,33.3002,387765.0
2019-02-01 10:30:00,36.76,36.82,36.63,36.65,683980.0,33.3002,33.3546,33.1824,33.2006,683980.0
2019-02-01 11:00:00,36.63,36.72,36.6,36.71,419930.0,33.1824,33.264,33.1553,33.2549,419930.0
2019-02-01 11:30:00,36.71,36.85,36.69,36.84,553560.0,33.2549,33.3817,33.2368,33.3727,553560.0
2019-02-01 12:00:00,36.85,36.85,36.74,36.78,461910.0,33.3817,33.3817,33.2821,33.3183,461910.0
2019-02-01 12:30:00,36.78,36.78,36.69,36.75,391425.0,33.3183,33.3183,33.2368,33.2912,391425.0
2019-02-01 13:00:00,36.75,36.81,36.74,36.79,416675.0,33.2912,33.3455,33.2821,33.3274,416675.0
2019-02-01 13:30:00,36.78,36.82,36.76,36.79,435565.0,33.3183,33.3546,33.3002,33.3274,435565.0
2019-02-01 14:00:00,36.78,36.78,36.69,36.71,416865.0,33.3183,33.3183,33.2368,33.2549,416865.0
2019-02-01 14:30:00,36.71,36.76,36.65,36.68,685645.0,33.2549,33.3002,33.2006,33.2277,685645.0
2019-02-01 15:00:00,36.67,36.68,36.63,36.68,881920.0,33.2187,33.2277,33.1824,33.2277,881920.0
2019-02-01 15:30:00,36.68,36.81,36.68,36.77,1212225.0,33.2277,33.3455,33.2277,33.3093,1212225.0
2019-02-04 09:30:00,36.82,36.82,36.68,36.75,376170.0,33.3546,33.3546,33.2277,33.2912,376170.0
2019-02-04 10:00:00,36.74,36.81,36.66,36.74,257370.0,33.2821,33.3455,33.2096,33.2821,257370.0
2019-02-04 10:30:00,36.74,36.89,36.74,36.86,290885.0,33.2821,33.418,33.2821,33.3908,290885.0
2019-02-04 11:00:00,36.85,36.91,36.85,36.86,339085.0,33.3817,33.4361,33.3817,33.3908,339085.0
2019-02-04 11:30:00,36.88,36.97,36.87,36.96,358975.0,33.4089,33.4904,33.3999,33.4814,358975.0
2019-02-04 12:00:00,36.97,36.99,36.96,36.97,129645.0,33.4904,33.5086,33.4814,33.4904,129645.0
2019-02-04 12:30:00,36.95,36.98,36.94,36.96,143645.0,33.4723,33.4995,33.4633,33.4814,143645.0
2019-02-04 13:00:00,36.97,37.0,36.95,36.97,187575.0,33.4904,33.5176,33.4723,33.4904,187575.0
2019-02-04 13:30:00,36.97,37.03,36.96,37.02,272640.0,33.4904,33.5448,33.4814,33.5357,272640.0
2019-02-04 14:00:00,37.02,37.05,37.01,37.02,940405.0,33.5357,33.5629,33.5267,33.5357,940405.0
2019-02-04 14:30:00,37.02,37.03,37.0,37.02,496845.0,33.5357,33.5448,33.5176,33.5357,496845.0
2019-02-04 15:00:00,37.02,37.03,36.98,37.0,387990.0,33.5357,33.5448,33.4995,33.5176,387990.0
2019-02-04 15:30:00,37.0,37.13,36.99,37.12,1008010.0,33.5176,33.6354,33.5086,33.6263,1008010.0
2019-02-05 09:30:00,37.16,37.25,37.15,37.25,424185.0,33.6626,33.7441,33.6535,33.7441,424185.0
2019-02-05 10:00:00,37.24,37.3,37.23,37.25,276800.0,33.735,33.7894,33.726,33.7441,276800.0
2019-02-05 10:30:00,37.25,37.31,37.24,37.29,355200.0,33.7441,33.7984,33.735,33.7803,355200.0
2019-02-05 11:00:00,37.29,37.3,37.2,37.21,177240.0,33.7803,33.7894,33.6988,33.7079,177240.0
2019-02-05 11:30:00,37.21,37.23,37.15,37.18,257790.0,33.7079,33.726,33.6535,33.6807,257790.0
2019-02-05 12:00:00,37.18,37.18,37.07,37.13,314760.0,33.6807,33.6807,33.581,33.6354,314760.0
2019-02-05 12:30:00,37.13,37.17,37.08,37.09,236130.0,33.6354,33.6716,33.5901,33.5992,236130.0
2019-02-05 13:00:00,37.09,37.17,37.09,37.17,304200.0,33.5992,33.6716,33.5992,33.6716,304200.0
2019-02-05 13:30:00,37.18,37.21,37.14,37.19,351215.0,33.6807,33.7079,33.6444,33.6897,351215.0
2019-02-05 14:00:00,37.19,37.26,37.19,37.22,387820.0,33.6897,33.7532,33.6897,33.7169,387820.0
2019-02-05 14:30:00,37.22,37.27,37.21,37.26,267350.0,33.7169,33.7622,33.7079,33.7532,267350.0
2019-02-05 15:00:00,37.26,37.28,37.23,37.28,359585.0,33.7532,33.7713,33.726,33.7713,359585.0
2019-02-05 15:30:00,37.28,37.32,37.25,37.27,1973155.0,33.7713,33.8075,33.7441,33.7622,1973155.0
2019-02-06 09:30:00,37.24,37.33,37.2,37.21,515995.0,33.735,33.8166,33.6988,33.7079,515995.0
2019-02-06 10:00:00,37.21,37.24,37.11,37.18,239590.0,33.7079,33.735,33.6173,33.6807,239590.0
2019-02-06 10:30:00,37.18,37.27,37.16,37.23,405555.0,33.6807,33.7622,33.6626,33.726,405555.0
2019-02-06 11:00:00,37.25,37.27,37.15,37.21,390290.0,33.7441,33.7622,33.6535,33.7079,390290.0
2019-02-06 11:30:00,37.22,37.29,37.2,37.26,352370.0,33.7169,33.7803,33.6988,33.7532,352370.0
2019-02-06 12:00:00,37.26,37.27,37.19,37.22,203485.0,33.7532,33.7622,33.6897,33.7169,203485.0
2019-02-06 12:30:00,37.22,37.26,37.22,37.23,438955.0,33.7169,33.7532,33.7169,33.726,438955.0
2019-02-06 13:00:00,37.24,37.27,37.24,37.26,258825.0,33.735,33.7622,33.735,33.7532,258825.0
2019-02-06 13:30:00,37.25,37.29,37.22,37.23,322940.0,33.7441,33.7803,33.7169,33.726,322940.0
2019-02-06 14:00:00,37.22,37.23,37.18,37.22,204225.0,33.7169,33.726,33.6807,33.7169,204225.0
2019-02-06 14:30:00,37.22,37.23,37.18,37.21,382820.0,33.7169,33.726,33.6807,33.7079,382820.0
2019-02-06 15:00:00,37.2,37.25,37.19,37.24,2867505.0,33.6988,33.7441,33.6897,33.735,2867505.0
2019-02-06 15:30:00,37.24,37.26,37.22,37.25,1784120.0,33.735,33.7532,33.7169,33.7441,1784120.0
2019-02-07 09:30:00,37.05,37.1,36.99,37.06,440870.0,33.5629,33.6082,33.5086,33.572,440870.0
2019-02-07 10:00:00,37.07,37.14,36.96,37.12,537835.0,33.581,33.6444,33.4814,33.6263,537835.0
2019-02-07 10:30:00,37.12,37.18,36.9,36.91,522395.0,33.6263,33.6807,33.427,33.4361,522395.0
2019-02-07 11:00:00,36.91,36.94,36.84,36.88,381700.0,33.4361,33.4633,33.3727,33.4089,381700.0
2019-02-07 11:30:00,36.88,36.9,36.75,36.82,642670.0,33.4089,33.427,33.2912,33.3546,642670.0
2019-02-07 12:00:00,36.8,36.88,36.76,36.86,372880.0,33.3364,33.4089,33.3002,33.3908,372880.0
2019-02-07 12:30:00,36.86,36.92,36.79,36.83,437210.0,33.3908,33.4452,33.3274,33.3636,437210.0
2019-02-07 13:00:00,36.84,36.97,36.84,36.95,176385.0,33.3727,33.4904,33.3727,33.4723,176385.0
2019-02-07 13:30:00,36.96,37.02,36.94,36.97,313510.0,33.4814,33.5357,33.4633,33.4904,313510.0
2019-02-07 14:00:00,36.96,36.98,36.87,36.98,472665.0,33.4814,33.4995,33.3999,33.4995,472665.0
2019-02-07 14:30:00,36.99,36.99,36.89,36.94,376780.0,33.5086,33.5086,33.418,33.4633,376780.0
2019-02-07 15:00:00,36.96,36.98,36.92,36.98,240635.0,33.4814,33.4995,33.4452,33.4995,240635.0
2019-02-07 15:30:00,36.97,37.07,36.94,37.07,1054520.0,33.4904,33.581,33.4633,33.581,1054520.0
2019-02-08 09:30:00,36.9,37.11,36.9,36.98,395270.0,33.427,33.6173,33.427,33.4995,395270.0
2019-02-08 10:00:00,36.95,37.0,36.85,36.9,187580.0,33.4723,33.5176,33.3817,33.427,187580.0
2019-02-08 10:30:00,36.89,36.94,36.79,36.81,465095.0,33.418,33.4633,33.3274,33.3455,465095.0
2019-02-08 11:00:00,36.79,36.83,36.74,36.82,310980.0,33.3274,33.3636,33.2821,33.3546,310980.0
2019-02-08 11:30:00,36.81,36.84,36.74,36.82,216465.0,33.3455,33.3727,33.2821,33.3546,216465.0
2019-02-08 12:00:00,36.83,36.86,36.77,36.8,194065.0,33.3636,33.3908,33.3093,33.3364,194065.0
2019-02-08 12:30:00,36.81,36.89,36.81,36.85,205910.0,33.3455,33.418,33.3455,33.3817,205910.0
2019-02-08 13:00:00,36.85,36.91,36.84,36.87,205995.0,33.3817,33.4361,33.3727,33.3999,205995.0
2019-02-08 13:30:00,36.87,36.93,36.85,36.93,185325.0,33.3999,33.4542,33.3817,33.4542,185325.0
2019-02-08 14:00:00,36.93,37.03,36.91,37.02,573305.0,33.4542,33.5448,33.4361,33.5357,573305.0
2019-02-08 14:30:00,37.03,37.04,36.99,36.99,794540.0,33.5448,33.5539,33.5086,33.5086,794540.0
2019-02-08 15:00:00,36.99,37.04,36.96,37.01,613340.0,33.5086,33.5539,33.4814,33.5267,613340.0
2019-02-08 15:30:00,37.01,37.04,36.96,37.04,1276150.0,33.5267,33.5539,33.4814,33.5539,1276150.0
2019-02-11 09:30:00,37.14,37.2,37.03,37.05,654655.0,33.6444,33.6988,33.5448,33.5629,654655.0
2019-02-11 10:00:00,37.05,37.18,37.05,37.11,301850.0,33.5629,33.6807,33.5629,33.6173,301850.0
2019-02-11 10:30:00,37.12,37.21,37.09,37.18,584500.0,33.6263,33.7079,33.5992,33.6807,584500.0
2019-02-11 11:00:00,37.2,37.24,37.12,37.15,227390.0,33.6988,33.735,33.6263,33.6535,227390.0
2019-02-11 11:30:00,37.15,37.18,37.1,37.16,276730.0,33.6535,33.6807,33.6082,33.6626,276730.0
2019-02-11 12:00:00,37.17,37.24,37.17,37.22,238210.0,33.6716,33.735,33.6716,33.7169,238210.0
2019-02-11 12:30:00,37.22,37.24,37.18,37.22,175510.0,33.7169,33.735,33.6807,33.7169,175510.0
2019-02-11 13:00:00,37.22,37.23,37.18,37.18,150535.0,33.7169,33.726,33.6807,33.6807,150535.0
2019-02-11 13:30:00,37.19,37.2,37.15,37.2,169080.0,33.6897,33.6988,33.6535,33.6988,169080.0
2019-02-11 14:00:00,37.19,37.21,37.17,37.18,438725.0,33.6897,33.7079,33.6716,33.6807,438725.0
2019-02-11 14:30:00,37.18,37.21,37.13,37.19,331570.0,33.6807,33.7079,33.6354,33.6897,331570.0
2019-02-11 15:00:00,37.2,37.26,37.18,37.25,503185.0,33.6988,33.7532,33.6807,33.7441,503185.0
2019-02-11 15:30:00,37.26,37.29,37.22,37.27,702010.0,33.7532,33.7803,33.7169,33.7622,702010.0
2019-02-12 09:30:00,37.48,37.58,37.46,37.57,608270.0,33.9524,34.043,33.9343,34.034,608270.0
2019-02-12 10:00:00,37.57,37.62,37.52,37.53,219110.0,34.034,34.0793,33.9887,33.9977,219110.0
2019-02-12 10:30:00,37.56,37.68,37.51,37.68,430965.0,34.0249,34.1336,33.9796,34.1336,430965.0
2019-02-12 11:00:00,37.68,37.73,37.67,37.73,252715.0,34.1336,34.1789,34.1246,34.1789,252715.0
2019-02-12 11:30:00,37.72,37.72,37.63,37.7,169220.0,34.1699,34.1699,34.0883,34.1517,169220.0
2019-02-12 12:00:00,37.7,37.72,37.62,37.66,136360.0,34.1517,34.1699,34.0793,34.1155,136360.0
2019-02-12 12:30:00,37.66,37.68,37.62,37.65,180395.0,34.1155,34.1336,34.0793,34.1064,180395.0
2019-02-12 13:00:00,37.64,37.68,37.62,37.68,165900.0,34.0974,34.1336,34.0793,34.1336,165900.0
2019-02-12 13:30:00,37.67,37.72,37.67,37.71,180355.0,34.1246,34.1699,34.1246,34.1608,180355.0
2019-02-12 14:00:00,37.69,37.7,37.67,37.68,242675.0,34.1427,34.1517,34.1246,34.1336,242675.0
2019-02-12 14:30:00,37.68,37.7,37.65,37.68,248835.0,34.1336,34.1517,34.1064,34.1336,248835.0
2019-02-12 15:00:00,37.67,37.71,37.67,37.69,498960.0,34.1246,34.1608,34.1246,34.1427,498960.0
2019-02-12 15:30:00,37.69,37.7,37.63,37.66,914560.0,34.1427,34.1517,34.0883,34.1155,914560.0
2019-02-13 09:30:00,37.76,37.89,37.76,37.81,671270.0,34.2061,34.3239,34.2061,34.2514,671270.0
2019-02-13 10:00:00,37.82,37.84,37.75,37.79,215435.0,34.2604,34.2786,34.197,34.2333,215435.0
2019-02-13 10:30:00,37.79,37.85,37.77,37.8,695730.0,34.2333,34.2876,34.2152,34.2423,695730.0
2019-02-13 11:00:00,37.8,37.86,37.71,37.71,146570.0,34.2423,34.2967,34.1608,34.1608,146570.0
2019-02-13 11:30:00,37.7,37.73,37.65,37.73,252890.0,34.1517,34.1789,34.1064,34.1789,252890.0
2019-02-13 12:00:00,37.74,37.75,37.7,37.72,222050.0,34.188,34.197,34.1517,34.1699,222050.0
2019-02-13 12:30:00,37.71,37.78,37.71,37.72,288500.0,34.1608,34.2242,34.1608,34.1699,288500.0
2019-02-13 13:00:00,37.73,37.79,37.72,37.79,105785.0,34.1789,34.2333,34.1699,34.2333,105785.0
2019-02-13 13:30:00,37.79,37.8,37.77,37.79,153445.0,34.2333,34.2423,34.2152,34.2333,153445.0
2019-02-13 14:00:00,37.8,37.81,37.78,37.81,213535.0,34.2423,34.2514,34.2242,34.2514,213535.0
2019-02-13 14:30:00,37.81,37.89,37.81,37.89,286435.0,34.2514,34.3239,34.2514,34.3239,286435.0
2019-02-13 15:00:00,37.88,37.91,37.88,37.91,365815.0,34.3148,34.342,34.3148,34.342,365815.0
2019-02-13 15:30:00,37.91,37.93,37.83,37.85,1006320.0,34.342,34.3601,34.2695,34.2876,1006320.0
2019-02-14 09:30:00,37.66,37.76,37.61,37.75,545060.0,34.1155,34.2061,34.0702,34.197,545060.0
2019-02-14 10:00:00,37.73,37.86,37.72,37.86,323570.0,34.1789,34.2967,34.1699,34.2967,323570.0
2019-02-14 10:30:00,37.85,37.9,37.72,37.83,555800.0,34.2876,34.3329,34.1699,34.2695,555800.0
2019-02-14 11:00:00,37.85,37.86,37.75,37.82,236715.0,34.2876,34.2967,34.197,34.2604,236715.0
2019-02-14 11:30:00,37.83,37.91,37.8,37.9,194170.0,34.2695,34.342,34.2423,34.3329,194170.0
2019-02-14 12:00:00,37.91,37.96,37.89,37.95,532135.0,34.342,34.3873,34.3239,34.3782,532135.0
2019-02-14 12:30:00,37.95,37.96,37.92,37.94,324715.0,34.3782,34.3873,34.351,34.3692,324715.0
2019-02-14 13:00:00,37.95,37.95,37.9,37.93,181100.0,34.3782,34.3782,34.3329,34.3601,181100.0
2019-02-14 13:30:00,37.93,37.95,37.9,37.91,253945.0,34.3601,34.3782,34.3329,34.342,253945.0
2019-02-14 14:00:00,37.91,37.95,37.88,37.93,216840.0,34.342,34.3782,34.3148,34.3601,216840.0
2019-02-14 14:30:00,37.92,37.95,37.89,37.91,465520.0,34.351,34.3782,34.3239,34.342,465520.0
2019-02-14 15:00:00,37.91,38.0,37.89,37.92,652125.0,34.342,34.4235,34.3239,34.351,652125.0
2019-02-14 15:30:00,37.92,38.0,37.82,37.84,1870225.0,34.351,34.4235,34.2604,34.2786,1870225.0
2019-02-15 09:30:00,38.03,38.21,37.98,38.17,590420.0,34.4507,34.6137,34.4054,34.5775,590420.0
2019-02-15 10:00:00,38.17,38.22,38.13,38.18,731805.0,34.5775,34.6228,34.5413,34.5866,731805.0
2019-02-15 10:30:00,38.18,38.27,38.18,38.24,643185.0,34.5866,34.6681,34.5866,34.6409,643185.0
2019-02-15 11:00:00,38.23,38.27,38.17,38.24,208000.0,34.6319,34.6681,34.5775,34.6409,208000.0
2019-02-15 11:30:00,38.25,38.27,38.22,38.25,351890.0,34.65,34.6681,34.6228,34.65,351890.0
2019-02-15 12:00:00,38.26,38.29,38.2,38.26,1912525.0,34.659,34.6862,34.6047,34.659,1912525.0
2019-02-15 12:30:00,38.27,38.28,38.25,38.26,191710.0,34.6681,34.6772,34.65,34.659,191710.0
2019-02-15 13:00:00,38.26,38.27,38.15,38.15,313765.0,34.659,34.6681,34.5594,34.5594,313765.0
2019-02-15 13:30:00,38.15,38.23,38.15,38.19,281445.0,34.5594,34.6319,34.5594,34.5956,281445.0
2019-02-15 14:00:00,38.2,38.21,38.15,38.17,164505.0,34.6047,34.6137,34.5594,34.5775,164505.0
2019-02-15 14:30:00,38.17,38.23,38.17,38.22,278825.0,34.5775,34.6319,34.5775,34.6228,278825.0
2019-02-15 15:00:00,38.21,38.22,38.17,38.19,521880.0,34.6137,34.6228,34.5775,34.5956,521880.0
2019-02-15 15:30:00,38.19,38.3,38.17,38.29,731260.0,34.5956,34.6953,34.5775,34.6862,731260.0
2019-02-19 09:30:00,38.15,38.21,38.11,38.21,328150.0,34.5594,34.6137,34.5232,34.6137,328150.0
2019-02-19 10:00:00,38.2,38.3,38.2,38.27,231415.0,34.6047,34.6953,34.6047,34.6681,231415.0
2019-02-19 10:30:00,38.24,38.24,38.18,38.2,196740.0,34.6409,34.6409,34.5866,34.6047,196740.0
2019-02-19 11:00:00,38.21,38.32,38.21,38.27,356500.0,34.6137,34.7134,34.6137,34.6681,356500.0
2019-02-19 11:30:00,38.27,38.39,38.26,38.39,262455.0,34.6681,34.7768,34.659,34.7768,262455.0
2019-02-19 12:00:00,38.38,38.39,38.35,38.36,159130.0,34.7677,34.7768,34.7406,34.7496,159130.0
2019-02-19 12:30:00,38.35,38.36,38.32,38.36,117685.0,34.7406,34.7496,34.7134,34.7496,117685.0
2019-02-19 13:00:00,38.34,38.34,38.31,38.33,157170.0,34.7315,34.7315,34.7043,34.7224,157170.0
2019-02-19 13:30:00,38.32,38.33,38.29,38.32,260340.0,34.7134,34.7224,34.6862,34.7134,260340.0
2019-02-19 14:00:00,38.32,38.39,38.32,38.39,333420.0,34.7134,34.7768,34.7134,34.7768,333420.0
2019-02-19 14:30:00,38.4,38.44,38.39,38.42,416940.0,34.7859,34.8221,34.7768,34.804,416940.0
2019-02-19 15:00:00,38.42,38.42,38.39,38.4,404195.0,34.804,34.804,34.7768,34.7859,404195.0
2019-02-19 15:30:00,38.4,38.43,38.33,38.34,714445.0,34.7859,34.813,34.7224,34.7315,714445.0
2019-02-20 09:30:00,38.36,38.38,38.31,38.37,411095.0,34.7496,34.7677,34.7043,34.7587,411095.0
2019-02-20 10:00:00,38.36,38.4,38.32,38.39,205995.0,34.7496,34.7859,34.7134,34.7768,205995.0
2019-02-20 10:30:00,38.41,38.44,38.39,38.4,219165.0,34.7949,34.8221,34.7768,34.7859,219165.0
2019-02-20 11:00:00,38.39,38.42,38.37,38.38,244520.0,34.7768,34.804,34.7587,34.7677,244520.0
2019-02-20 11:30:00,38.39,38.48,38.37,38.46,292015.0,34.7768,34.8583,34.7587,34.8402,292015.0
2019-02-20 12:00:00,38.45,38.47,38.39,38.39,258860.0,34.8312,34.8493,34.7768,34.7768,258860.0
2019-02-20 12:30:00,38.39,38.44,38.38,38.41,224575.0,34.7768,34.8221,34.7677,34.7949,224575.0
2019-02-20 13:00:00,38.4,38.52,38.4,38.52,259980.0,34.7859,34.8946,34.7859,34.8946,259980.0
2019-02-20 13:30:00,38.51,38.53,38.49,38.5,279785.0,34.8855,34.9036,34.8674,34.8764,279785.0
2019-02-20 14:00:00,38.5,38.58,38.39,38.45,517115.0,34.8764,34.9489,34.7768,34.8312,517115.0
2019-02-20 14:30:00,38.45,38.54,38.45,38.52,686900.0,34.8312,34.9127,34.8312,34.8946,686900.0
2019-02-20 15:00:00,38.52,38.56,38.5,38.52,465165.0,34.8946,34.9308,34.8764,34.8946,465165.0
2019-02-20 15:30:00,38.52,38.55,38.48,38.51,867225.0,34.8946,34.9217,34.8583,34.8855,867225.0
2019-02-21 09:30:00,38.46,38.47,38.37,38.41,352505.0,34.8402,34.8493,34.7587,34.7949,352505.0
2019-02-21 10:00:00,38.39,38.46,38.36,38.38,323695.0,34.7768,34.8402,34.7496,34.7677,323695.0
2019-02-21 10:30:00,38.39,38.45,38.37,38.37,242345.0,34.7768,34.8312,34.7587,34.7587,242345.0
2019-02-21 11:00:00,38.38,38.46,38.34,38.34,237495.0,34.7677,34.8402,34.7315,34.7315,237495.0
2019-02-21 11:30:00,38.34,38.46,38.34,38.45,343615.0,34.7315,34.8402,34.7315,34.8312,343615.0
2019-02-21 12:00:00,38.45,38.47,38.38,38.39,220990.0,34.8312,34.8493,34.7677,34.7768,220990.0
2019-02-21 12:30:00,38.39,38.46,38.39,38.46,353900.0,34.7768,34.8402,34.7768,34.8402,353900.0
2019-02-21 13:00:00,38.46,38.46,38.42,38.42,288880.0,34.8402,34.8402,34.804,34.804,288880.0
2019-02-21 13:30:00,38.43,38.45,38.41,38.45,425075.0,34.813,34.8312,34.7949,34.8312,425075.0
2019-02-21 14:00:00,38.45,38.46,38.31,38.34,462935.0,34.8312,34.8402,34.7043,34.7315,462935.0
2019-02-21 14:30:00,38.35,38.35,38.23,38.26,339740.0,34.7406,34.7406,34.6319,34.659,339740.0
2019-02-21 15:00:00,38.26,38.32,38.25,38.29,378290.0,34.659,34.7134,34.65,34.6862,378290.0
2019-02-21 15:30:00,38.28,38.4,38.24,38.38,738670.0,34.6772,34.7859,34.6409,34.7677,738670.0
2019-02-22 09:30:00,38.48,38.58,38.44,38.54,493000.0,34.8583,34.9489,34.8221,34.9127,493000.0
2019-02-22 10:00:00,38.55,38.61,38.53,38.54,292340.0,34.9217,34.9761,34.9036,34.9127,292340.0
2019-02-22 10:30:00,38.54,38.61,38.53,38.6,459295.0,34.9127,34.9761,34.9036,34.967,459295.0
2019-02-22 11:00:00,38.6,38.67,38.58,38.65,337160.0,34.967,35.0304,34.9489,35.0123,337160.0
2019-02-22 11:30:00,38.66,38.69,38.65,38.69,366535.0,35.0214,35.0486,35.0123,35.0486,366535.0
2019-02-22 12:00:00,38.68,38.71,38.65,38.65,624340.0,35.0395,35.0667,35.0123,35.0123,624340.0
2019-02-22 12:30:00,38.66,38.66,38.62,38.64,200580.0,35.0214,35.0214,34.9852,35.0033,200580.0
2019-02-22 13:00:00,38.64,38.64,38.6,38.63,277120.0,35.0033,35.0033,34.967,34.9942,277120.0
2019-02-22 13:30:00,38.62,38.65,38.62,38.63,282240.0,34.9852,35.0123,34.9852,34.9942,282240.0
2019-02-22 14:00:00,38.63,38.67,38.62,38.63,625020.0,34.9942,35.0304,34.9852,34.9942,625020.0
2019-02-22 14:30:00,38.63,38.64,38.53,38.57,3024735.0,34.9942,35.0033,34.9036,34.9399,3024735.0
2019-02-22 15:00:00,38.56,38.68,38.56,38.67,533535.0,34.9308,35.0395,34.9308,35.0304,533535.0
2019-02-22 15:30:00,38.67,38.7,38.63,38.67,996625.0,35.0304,35.0576,34.9942,35.0304,996625.0
2019-02-25 09:30:00,38.86,38.9,38.79,38.86,704490.0,35.2026,35.2388,35.1392,35.2026,704490.0
2019-02-25 10:00:00,38.87,38.89,38.79,38.79,328935.0,35.2116,35.2297,35.1392,35.1392,328935.0
2019-02-25 10:30:00,38.8,38.94,38.77,38.93,486050.0,35.1482,35.275,35.121,35.266,486050.0
2019-02-25 11:00:00,38.93,38.95,38.84,38.85,282615.0,35.266,35.2841,35.1844,35.1935,282615.0
2019-02-25 11:30:00,38.86,38.89,38.85,38.86,161700.0,35.2026,35.2297,35.1935,35.2026,161700.0
2019-02-25 12:00:00,38.85,38.86,38.78,38.8,316820.0,35.1935,35.2026,35.1301,35.1482,316820.0
2019-02-25 12:30:00,38.79,38.8,38.7,38.72,257775.0,35.1392,35.1482,35.0576,35.0757,257775.0
2019-02-25 13:00:00,38.71,38.76,38.71,38.74,254260.0,35.0667,35.112,35.0667,35.0939,254260.0
2019-02-25 13:30:00,38.74,38.77,38.71,38.76,356715.0,35.0939,35.121,35.0667,35.112,356715.0
2019-02-25 14:00:00,38.76,38.78,38.74,38.74,247865.0,35.112,35.1301,35.0939,35.0939,247865.0
2019-02-25 14:30:00,38.74,38.75,38.68,38.68,356555.0,35.0939,35.1029,35.0395,35.0395,356555.0
2019-02-25 15:00:00,38.69,38.69,38.61,38.62,694185.0,35.0486,35.0486,34.9761,34.9852,694185.0
2019-02-25 15:30:00,38.62,38.72,38.62,38.68,1056295.0,34.9852,35.0757,34.9852,35.0395,1056295.0
2019-02-26 09:30:00,38.64,38.69,38.56,38.56,356580.0,35.0033,35.0486,34.9308,34.9308,356580.0
2019-02-26 10:00:00,38.55,38.64,38.54,38.57,383145.0,34.9217,35.0033,34.9127,34.9399,383145.0
2019-02-26 10:30:00,38.57,38.62,38.46,38.46,326700.0,34.9399,34.9852,34.8402,34.8402,326700.0
2019-02-26 11:00:00,38.46,38.59,38.46,38.55,357430.0,34.8402,34.958,34.8402,34.9217,357430.0
2019-02-26 11:30:00,38.55,38.58,38.5,38.5,305005.0,34.9217,34.9489,34.8764,34.8764,305005.0
2019-02-26 12:00:00,38.5,38.52,38.46,38.5,173280.0,34.8764,34.8946,34.8402,34.8764,173280.0
2019-02-26 12:30:00,38.51,38.51,38.4,38.4,242250.0,34.8855,34.8855,34.7859,34.7859,242250.0
2019-02-26 13:00:00,38.41,38.45,38.41,38.42,222610.0,34.7949,34.8312,34.7949,34.804,222610.0
2019-02-26 13:30:00,38.42,38.42,38.39,38.4,195110.0,34.804,34.804,34.7768,34.7859,195110.0
2019-02-26 14:00:00,38.42,38.43,38.4,38.42,194515.0,34.804,34.813,34.7859,34.804,194515.0
2019-02-26 14:30:00,38.42,38.49,38.42,38.46,432280.0,34.804,34.8674,34.804,34.8402,432280.0
2019-02-26 15:00:00,38.47,38.5,38.43,38.43,1044350.0,34.8493,34.8764,34.813,34.813,1044350.0
2019-02-26 15:30:00,38.43,38.47,38.33,38.35,1460270.0,34.813,34.8493,34.7224,34.7406,1460270.0
2019-02-27 09:30:00,38.23,38.39,38.23,38.29,330390.0,34.6319,34.7768,34.6319,34.6862,330390.0
2019-02-27 10:00:00,38.29,38.32,38.17,38.22,699390.0,34.6862,34.7134,34.5775,34.6228,699390.0
2019-02-27 10:30:00,38.23,38.29,38.18,38.21,306205.0,34.6319,34.6862,34.5866,34.6137,306205.0
2019-02-27 11:00:00,38.21,38.3,38.2,38.28,165645.0,34.6137,34.6953,34.6047,34.6772,165645.0
2019-02-27 11:30:00,38.28,38.33,38.26,38.31,272395.0,34.6772,34.7224,34.659,34.7043,272395.0
2019-02-27 12:00:00,38.31,38.35,38.3,38.34,207330.0,34.7043,34.7406,34.6953,34.7315,207330.0
2019-02-27 12:30:00,38.35,38.38,38.34,38.34,181500.0,34.7406,34.7677,34.7315,34.7315,181500.0
2019-02-27 13:00:00,38.34,38.43,38.34,38.41,288655.0,34.7315,34.813,34.7315,34.7949,288655.0
2019-02-27 13:30:00,38.41,38.42,38.38,38.4,209970.0,34.7949,34.804,34.7677,34.7859,209970.0
2019-02-27 14:00:00,38.4,38.43,38.39,38.4,211275.0,34.7859,34.813,34.7768,34.7859,211275.0
2019-02-27 14:30:00,38.4,38.43,38.39,38.42,240695.0,34.7859,34.813,34.7768,34.804,240695.0
2019-02-27 15:00:00,38.43,38.45,38.37,38.37,240850.0,34.813,34.8312,34.7587,34.7587,240850.0
2019-02-27 15:30:00,38.36,38.4,38.35,38.39,585475.0,34.7496,34.7859,34.7406,34.7768,585475.0
2019-02-28 09:30:00,38.34,38.34,38.18,38.21,466705.0,34.7315,34.7315,34.5866,34.6137,466705.0
2019-02-28 10:00:00,38.21,38.26,38.19,38.25,264255.0,34.6137,34.659,34.5956,34.65,264255.0
2019-02-28 10:30:00,38.26,38.31,38.24,38.28,313865.0,34.659,34.7043,34.6409,34.6772,313865.0
2019-02-28 11:00:00,38.28,38.39,38.25,38.36,304650.0,34.6772,34.7768,34.65,34.7496,304650.0
2019-02-28 11:30:00,38.36,38.42,38.35,38.36,227655.0,34.7496,34.804,34.7406,34.7496,227655.0
2019-02-28 12:00:00,38.37,38.41,38.34,38.4,159535.0,34.7587,34.7949,34.7315,34.7859,159535.0
2019-02-28 12:30:00,38.4,38.4,38.36,38.39,205925.0,34.7859,34.7859,34.7496,34.7768,205925.0
2019-02-28 13:00:00,38.39,38.41,38.35,38.36,116505.0,34.7768,34.7949,34.7406,34.7496,116505.0
2019-02-28 13:30:00,38.38,38.4,38.36,38.37,207150.0,34.7677,34.7859,34.7496,34.7587,207150.0
2019-02-28 14:00:00,38.37,38.38,38.34,38.37,362670.0,34.7587,34.7677,34.7315,34.7587,362670.0
2019-02-28 14:30:00,38.36,38.36,38.27,38.3,414920.0,34.7496,34.7496,34.6681,34.6953,414920.0
2019-02-28 15:00:00,38.3,38.32,38.27,38.31,513930.0,34.6953,34.7134,34.6681,34.7043,513930.0
2019-02-28 15:30:00,38.31,38.35,38.22,38.23,2075255.0,34.7043,34.7406,34.6228,34.6319,2075255.0
2019-03-01 09:30:00,38.5,38.66,38.48,38.6,698740.0,34.8764,35.0214,34.8583,34.967,698740.0
2019-03-01 10:00:00,38.6,38.6,38.37,38.4,316720.0,34.967,34.967,34.7587,34.7859,316720.0
2019-03-01 10:30:00,38.39,38.44,38.36,38.43,125445.0,34.7768,34.8221,34.7496,34.813,125445.0
2019-03-01 11:00:00,38.44,38.46,38.33,38.35,147615.0,34.8221,34.8402,34.7224,34.7406,147615.0
2019-03-01 11:30:00,38.36,38.4,38.25,38.31,590340.0,34.7496,34.7859,34.65,34.7043,590340.0
2019-03-01 12:00:00,38.3,38.45,38.3,38.44,360175.0,34.6953,34.8312,34.6953,34.8221,360175.0
2019-03-01 12:30:00,38.44,38.49,38.44,38.47,541995.0,34.8221,34.8674,34.8221,34.8493,541995.0
2019-03-01 13:00:00,38.48,38.5,38.45,38.46,207425.0,34.8583,34.8764,34.8312,34.8402,207425.0
2019-03-01 13:30:00,38.47,38.51,38.47,38.47,201725.0,34.8493,34.8855,34.8493,34.8493,201725.0
2019-03-01 14:00:00,38.47,38.58,38.47,38.58,230725.0,34.8493,34.9489,34.8493,34.9489,230725.0
2019-03-01 14:30:00,38.59,38.59,38.54,38.56,244910.0,34.958,34.958,34.9127,34.9308,244910.0
2019-03-01 15:00:00,38.57,38.57,38.52,38.55,285130.0,34.9399,34.9399,34.8946,34.9217,285130.0
2019-03-01 15:30:00,38.55,38.59,38.52,38.53,1814695.0,34.9217,34.958,34.8946,34.9036,1814695.0
2019-03-04 09:30:00,38.61,38.66,38.49,38.58,319200.0,34.9761,35.0214,34.8674,34.9489,319200.0
2019-03-04 10:00:00,38.58,38.63,38.51,38.6,128585.0,34.9489,34.9942,34.8855,34.967,128585.0
2019-03-04 10:30:00,38.6,38.6,38.44,38.45,165495.0,34.967,34.967,34.8221,34.8312,165495.0
2019-03-04 11:00:00,38.44,38.45,38.31,38.32,283220.0,34.8221,34.8312,34.7043,34.7134,283220.0
2019-03-04 11:30:00,38.3,38.33,38.11,38.13,287315.0,34.6953,34.7224,34.5232,34.5413,287315.0
2019-03-04 12:00:00,38.11,38.19,38.03,38.13,2513625.0,34.5232,34.5956,34.4507,34.5413,2513625.0
2019-03-04 12:30:00,38.13,38.16,38.03,38.09,285530.0,34.5413,34.5684,34.4507,34.505,285530.0
2019-03-04 13:00:00,38.07,38.17,38.01,38.16,340360.0,34.4869,34.5775,34.4326,34.5684,340360.0
2019-03-04 13:30:00,38.16,38.27,38.16,38.26,488685.0,34.5684,34.6681,34.5684,34.659,488685.0
2019-03-04 14:00:00,38.27,38.33,38.23,38.32,269835.0,34.6681,34.7224,34.6319,34.7134,269835.0
2019-03-04 14:30:00,38.32,38.34,38.28,38.3,499595.0,34.7134,34.7315,34.6772,34.6953,499595.0
2019-03-04 15:00:00,38.3,38.32,38.25,38.3,385905.0,34.6953,34.7134,34.65,34.6953,385905.0
2019-03-04 15:30:00,38.29,38.36,38.28,38.35,965445.0,34.6862,34.7496,34.6772,34.7406,965445.0
2019-03-05 09:30:00,38.37,38.37,38.19,38.25,335670.0,34.7587,34.7587,34.5956,34.65,335670.0
2019-03-05 10:00:00,38.26,38.33,38.2,38.21,247420.0,34.659,34.7224,34.6047,34.6137,247420.0
2019-03-05 10:30:00,38.21,38.28,38.16,38.18,1788300.0,34.6137,34.6772,34.5684,34.5866,1788300.0
2019-03-05 11:00:00,38.2,38.27,38.18,38.26,647250.0,34.6047,34.6681,34.5866,34.659,647250.0
2019-03-05 11:30:00,38.25,38.35,38.25,38.3,266775.0,34.65,34.7406,34.65,34.6953,266775.0
2019-03-05 12:00:00,38.29,38.32,38.26,38.27,145915.0,34.6862,34.7134,34.659,34.6681,145915.0
2019-03-05 12:30:00,38.27,38.29,38.24,38.29,210735.0,34.6681,34.6862,34.6409,34.6862,210735.0
2019-03-05 13:00:00,38.29,38.33,38.25,38.25,84560.0,34.6862,34.7224,34.65,34.65,84560.0
2019-03-05 13:30:00,38.25,38.3,38.25,38.29,216495.0,34.65,34.6953,34.65,34.6862,216495.0
2019-03-05 14:00:00,38.29,38.32,38.29,38.32,249490.0,34.6862,34.7134,34.6862,34.7134,249490.0
2019-03-05 14:30:00,38.32,38.33,38.29,38.3,240270.0,34.7134,34.7224,34.6862,34.6953,240270.0
2019-03-05 15:00:00,38.3,38.31,38.21,38.22,231400.0,34.6953,34.7043,34.6137,34.6228,231400.0
2019-03-05 15:30:00,38.21,38.26,38.18,38.2,750985.0,34.6137,34.659,34.5866,34.6047,750985.0
2019-03-06 09:30:00,38.19,38.19,37.99,38.06,331405.0,34.5956,34.5956,34.4144,34.4779,331405.0
2019-03-06 10:00:00,38.05,38.09,38.02,38.02,273450.0,34.4688,34.505,34.4416,34.4416,273450.0
2019-03-06 10:30:00,38.03,38.06,37.96,38.0,1914495.0,34.4507,34.4779,34.3873,34.4235,1914495.0
2019-03-06 11:00:00,37.99,38.06,37.97,37.97,242715.0,34.4144,34.4779,34.3963,34.3963,242715.0
2019-03-06 11:30:00,37.99,38.0,37.87,37.9,242965.0,34.4144,34.4235,34.3057,34.3329,242965.0
2019-03-06 12:00:00,37.9,37.99,37.82,37.82,255415.0,34.3329,34.4144,34.2604,34.2604,255415.0
2019-03-06 12:30:00,37.84,37.9,37.79,37.79,911475.0,34.2786,34.3329,34.2333,34.2333,911475.0
2019-03-06 13:00:00,37.8,37.81,37.72,37.74,194620.0,34.2423,34.2514,34.1699,34.188,194620.0
2019-03-06 13:30:00,37.75,37.83,37.74,37.83,138495.0,34.197,34.2695,34.188,34.2695,138495.0
2019-03-06 14:00:00,37.83,37.86,37.81,37.82,223160.0,34.2695,34.2967,34.2514,34.2604,223160.0
2019-03-06 14:30:00,37.82,37.83,37.73,37.76,451440.0,34.2604,34.2695,34.1789,34.2061,451440.0
2019-03-06 15:00:00,37.75,37.78,37.66,37.69,334585.0,34.197,34.2242,34.1155,34.1427,334585.0
2019-03-06 15:30:00,37.7,37.75,37.66,37.67,518635.0,34.1517,34.197,34.1155,34.1246,518635.0
2019-03-07 09:30:00,37.64,37.65,37.25,37.39,837390.0,34.0974,34.1064,33.7441,33.8709,837390.0
2019-03-07 10:00:00,37.39,37.44,37.29,37.44,344215.0,33.8709,33.9162,33.7803,33.9162,344215.0
2019-03-07 10:30:00,37.43,37.55,37.41,37.52,1308250.0,33.9072,34.0159,33.889,33.9887,1308250.0
2019-03-07 11:00:00,37.5,37.53,37.39,37.52,390045.0,33.9706,33.9977,33.8709,33.9887,390045.0
2019-03-07 11:30:00,37.53,37.59,37.45,37.46,318680.0,33.9977,34.0521,33.9253,33.9343,318680.0
2019-03-07 12:00:00,37.45,37.48,37.4,37.45,181515.0,33.9253,33.9524,33.88,33.9253,181515.0
2019-03-07 12:30:00,37.45,37.56,37.4,37.55,301780.0,33.9253,34.0249,33.88,34.0159,301780.0
2019-03-07 13:00:00,37.53,37.54,37.47,37.49,113525.0,33.9977,34.0068,33.9434,33.9615,113525.0
2019-03-07 13:30:00,37.48,37.49,37.42,37.42,236205.0,33.9524,33.9615,33.8981,33.8981,236205.0
2019-03-07 14:00:00,37.43,37.43,37.33,37.39,1749070.0,33.9072,33.9072,33.8166,33.8709,1749070.0
2019-03-07 14:30:00,37.4,37.41,37.27,37.29,316750.0,33.88,33.889,33.7622,33.7803,316750.0
2019-03-07 15:00:00,37.28,37.38,37.25,37.32,287790.0,33.7713,33.8619,33.7441,33.8075,287790.0
2019-03-07 15:30:00,37.31,37.4,37.29,37.35,642680.0,33.7984,33.88,33.7803,33.8347,642680.0
2019-03-08 09:30:00,37.1,37.22,37.06,37.15,763905.0,33.6082,33.7169,33.572,33.6535,763905.0
2019-03-08 10:00:00,37.15,37.17,37.07,37.12,437440.0,33.6535,33.6716,33.581,33.6263,437440.0
2019-03-08 10:30:00,37.11,37.24,37.09,37.17,288945.0,33.6173,33.735,33.5992,33.6716,288945.0
2019-03-08 11:00:00,37.16,37.24,37.14,37.21,563720.0,33.6626,33.735,33.6444,33.7079,563720.0
2019-03-08 11:30:00,37.21,37.24,37.07,37.07,365605.0,33.7079,33.735,33.581,33.581,365605.0
2019-03-08 12:00:00,37.07,37.15,37.07,37.14,234605.0,33.581,33.6535,33.581,33.6444,234605.0
2019-03-08 12:30:00,37.14,37.14,37.06,37.07,160930.0,33.6444,33.6444,33.572,33.581,160930.0
2019-03-08 13:00:00,37.07,37.12,37.06,37.11,352090.0,33.581,33.6263,33.572,33.6173,352090.0
2019-03-08 13:30:00,37.11,37.15,37.08,37.13,128370.0,33.6173,33.6535,33.5901,33.6354,128370.0
2019-03-08 14:00:00,37.13,37.17,37.1,37.16,174375.0,33.6354,33.6716,33.6082,33.6626,174375.0
2019-03-08 14:30:00,37.18,37.26,37.16,37.21,191645.0,33.6807,33.7532,33.6626,33.7079,191645.0
2019-03-08 15:00:00,37.2,37.24,37.12,37.13,205225.0,33.6988,33.735,33.6263,33.6354,205225.0
2019-03-08 15:30:00,37.12,37.27,37.11,37.24,561110.0,33.6263,33.7622,33.6173,33.735,561110.0
2019-03-11 09:30:00,37.36,37.46,37.32,37.44,547555.0,33.8437,33.9343,33.8075,33.9162,547555.0
2019-03-11 10:00:00,37.44,37.48,37.39,37.46,313715.0,33.9162,33.9524,33.8709,33.9343,313715.0
2019-03-11 10:30:00,37.46,37.51,37.41,37.49,230525.0,33.9343,33.9796,33.889,33.9615,230525.0
2019-03-11 11:00:00,37.49,37.54,37.47,37.54,400060.0,33.9615,34.0068,33.9434,34.0068,400060.0
2019-03-11 11:30:00,37.53,37.59,37.5,37.59,1107425.0,33.9977,34.0521,33.9706,34.0521,1107425.0
2019-03-11 12:00:00,37.59,37.63,37.57,37.62,452965.0,34.0521,34.0883,34.034,34.0793,452965.0
2019-03-11 12:30:00,37.62,37.67,37.62,37.66,247060.0,34.0793,34.1246,34.0793,34.1155,247060.0
2019-03-11 13:00:00,37.66,37.71,37.66,37.7,375900.0,34.1155,34.1608,34.1155,34.1517,375900.0
2019-03-11 13:30:00,37.7,37.73,37.67,37.7,256290.0,34.1517,34.1789,34.1246,34.1517,256290.0
2019-03-11 14:00:00,37.7,37.7,37.64,37.68,246505.0,34.1517,34.1517,34.0974,34.1336,246505.0
2019-03-11 14:30:00,37.67,37.7,37.64,37.67,193185.0,34.1246,34.1517,34.0974,34.1246,193185.0
2019-03-11 15:00:00,37.67,37.7,37.64,37.68,315500.0,34.1246,34.1517,34.0974,34.1336,315500.0
2019-03-11 15:30:00,37.68,37.76,37.67,37.75,583630.0,34.1336,34.2061,34.1246,34.197,583630.0
2019-03-12 09:30:00,37.79,37.85,37.75,37.77,361650.0,34.2333,34.2876,34.197,34.2152,361650.0
2019-03-12 10:00:00,37.77,37.78,37.72,37.78,212805.0,34.2152,34.2242,34.1699,34.2242,212805.0
2019-03-12 10:30:00,37.8,37.81,37.68,37.72,337155.0,34.2423,34.2514,34.1336,34.1699,337155.0
2019-03-12 11:00:00,37.7,37.75,37.68,37.72,208920.0,34.1517,34.197,34.1336,34.1699,208920.0
2019-03-12 11:30:00,37.71,37.83,37.7,37.83,209445.0,34.1608,34.2695,34.1517,34.2695,209445.0
2019-03-12 12:00:00,37.84,37.87,37.79,37.85,154095.0,34.2786,34.3057,34.2333,34.2876,154095.0
2019-03-12 12:30:00,37.84,37.85,37.79,37.82,110775.0,34.2786,34.2876,34.2333,34.2604,110775.0
2019-03-12 13:00:00,37.82,37.84,37.8,37.82,121900.0,34.2604,34.2786,34.2423,34.2604,121900.0
2019-03-12 13:30:00,37.83,37.9,37.8,37.88,248045.0,34.2695,34.3329,34.2423,34.3148,248045.0
2019-03-12 14:00:00,37.88,37.9,37.86,37.86,169060.0,34.3148,34.3329,34.2967,34.2967,169060.0
2019-03-12 14:30:00,37.87,37.87,37.83,37.86,214270.0,34.3057,34.3057,34.2695,34.2967,214270.0
2019-03-12 15:00:00,37.86,37.86,37.77,37.82,392245.0,34.2967,34.2967,34.2152,34.2604,392245.0
2019-03-12 15:30:00,37.82,37.85,37.77,37.81,451515.0,34.2604,34.2876,34.2152,34.2514,451515.0
2019-03-13 09:30:00,37.95,38.02,37.92,38.01,379185.0,34.3782,34.4416,34.351,34.4326,379185.0
2019-03-13 10:00:00,38.01,38.07,38.01,38.03,156470.0,34.4326,34.4869,34.4326,34.4507,156470.0
2019-03-13 10:30:00,38.04,38.09,38.04,38.07,220630.0,34.4597,34.505,34.4597,34.4869,220630.0
2019-03-13 11:00:00,38.07,38.12,38.07,38.11,317860.0,34.4869,34.5322,34.4869,34.5232,317860.0
2019-03-13 11:30:00,38.12,38.12,38.04,38.07,196225.0,34.5322,34.5322,34.4597,34.4869,196225.0
2019-03-13 12:00:00,38.06,38.09,38.0,38.02,241795.0,34.4779,34.505,34.4235,34.4416,241795.0
2019-03-13 12:30:00,38.03,38.06,38.01,38.05,198435.0,34.4507,34.4779,34.4326,34.4688,198435.0
2019-03-13 13:00:00,38.05,38.07,38.05,38.05,152870.0,34.4688,34.4869,34.4688,34.4688,152870.0
2019-03-13 13:30:00,38.06,38.07,38.04,38.06,143340.0,34.4779,34.4869,34.4597,34.4779,143340.0
2019-03-13 14:00:00,38.05,38.09,38.05,38.07,238230.0,34.4688,34.505,34.4688,34.4869,238230.0
2019-03-13 14:30:00,38.05,38.06,37.95,38.0,337205.0,34.4688,34.4779,34.3782,34.4235,337205.0
2019-03-13 15:00:00,38.0,38.01,37.93,37.96,385480.0,34.4235,34.4326,34.3601,34.3873,385480.0
2019-03-13 15:30:00,37.95,38.02,37.94,37.96,944665.0,34.3782,34.4416,34.3692,34.3873,944665.0
2019-03-14 09:30:00,37.98,37.99,37.9,37.91,239405.0,34.4054,34.4144,34.3329,34.342,239405.0
2019-03-14 10:00:00,37.91,37.91,37.78,37.88,460130.0,34.342,34.342,34.2242,34.3148,460130.0
2019-03-14 10:30:00,37.87,37.92,37.86,37.91,141405.0,34.3057,34.351,34.2967,34.342,141405.0
2019-03-14 11:00:00,37.91,37.93,37.86,37.87,307020.0,34.342,34.3601,34.2967,34.3057,307020.0
2019-03-14 11:30:00,37.87,37.96,37.84,37.94,228740.0,34.3057,34.3873,34.2786,34.3692,228740.0
2019-03-14 12:00:00,37.94,37.98,37.92,37.95,181495.0,34.3692,34.4054,34.351,34.3782,181495.0
2019-03-14 12:30:00,37.96,37.99,37.94,37.95,109600.0,34.3873,34.4144,34.3692,34.3782,109600.0
2019-03-14 13:00:00,37.95,37.97,37.93,37.93,197965.0,34.3782,34.3963,34.3601,34.3601,197965.0
2019-03-14 13:30:00,37.93,37.93,37.85,37.87,137830.0,34.3601,34.3601,34.2876,34.3057,137830.0
2019-03-14 14:00:00,37.87,37.91,37.86,37.9,158250.0,34.3057,34.342,34.2967,34.3329,158250.0
2019-03-14 14:30:00,37.88,37.9,37.85,37.89,255165.0,34.3148,34.3329,34.2876,34.3239,255165.0
2019-03-14 15:00:00,37.88,37.92,37.87,37.91,272720.0,34.3148,34.351,34.3057,34.342,272720.0
2019-03-14 15:30:00,37.91,37.96,37.89,37.91,532125.0,34.342,34.3873,34.3239,34.342,532125.0
2019-03-15 09:30:00,37.94,38.13,37.94,38.08,335315.0,34.3692,34.5413,34.3692,34.496,335315.0
2019-03-15 10:00:00,38.08,38.13,38.03,38.13,190245.0,34.496,34.5413,34.4507,34.5413,190245.0
2019-03-15 10:30:00,38.14,38.15,38.09,38.12,480495.0,34.5503,34.5594,34.505,34.5322,480495.0
2019-03-15 11:00:00,38.12,38.14,38.09,38.1,281580.0,34.5322,34.5503,34.505,34.5141,281580.0
2019-03-15 11:30:00,38.09,38.14,38.04,38.1,319435.0,34.505,34.5503,34.4597,34.5141,319435.0
2019-03-15 12:00:00,38.1,38.17,38.08,38.17,343850.0,34.5141,34.5775,34.496,34.5775,343850.0
2019-03-15 12:30:00,38.17,38.22,38.16,38.18,282070.0,34.5775,34.6228,34.5684,34.5866,282070.0
2019-03-15 13:00:00,38.19,38.2,38.15,38.15,181735.0,34.5956,34.6047,34.5594,34.5594,181735.0
2019-03-15 13:30:00,38.15,38.18,38.13,38.13,170745.0,34.5594,34.5866,34.5413,34.5413,170745.0
2019-03-15 14:00:00,38.13,38.15,38.08,38.08,302130.0,34.5413,34.5594,34.496,34.496,302130.0
2019-03-15 14:30:00,38.09,38.11,38.08,38.09,258665.0,34.505,34.5232,34.496,34.505,258665.0
2019-03-15 15:00:00,38.09,38.09,38.03,38.04,492345.0,34.505,34.505,34.4507,34.4597,492345.0
2019-03-15 15:30:00,38.04,38.04,37.87,37.95,3939115.0,34.4597,34.4597,34.3057,34.3782,3939115.0
2019-03-18 09:30:00,38.04,38.21,38.01,38.21,411945.0,34.4597,34.6137,34.4326,34.6137,411945.0
2019-03-18 10:00:00,38.22,38.3,38.19,38.25,1152160.0,34.6228,34.6953,34.5956,34.65,1152160.0
2019-03-18 10:30:00,38.24,38.32,38.2,38.31,1252290.0,34.6409,34.7134,34.6047,34.7043,1252290.0
2019-03-18 11:00:00,38.31,38.32,38.05,38.07,1149530.0,34.7043,34.7134,34.4688,34.4869,1149530.0
2019-03-18 11:30:00,38.07,38.1,38.0,38.06,975325.0,34.4869,34.5141,34.4235,34.4779,975325.0
2019-03-18 12:00:00,38.07,38.08,38.02,38.04,893245.0,34.4869,34.496,34.4416,34.4597,893245.0
2019-03-18 12:30:00,38.05,38.15,38.01,38.13,965790.0,34.4688,34.5594,34.4326,34.5413,965790.0
2019-03-18 13:00:00,38.13,38.17,38.11,38.14,159715.0,34.5413,34.5775,34.5232,34.5503,159715.0
2019-03-18 13:30:00,38.14,38.19,38.12,38.16,232525.0,34.5503,34.5956,34.5322,34.5684,232525.0
2019-03-18 14:00:00,38.16,38.18,38.14,38.15,505510.0,34.5684,34.5866,34.5503,34.5594,505510.0
2019-03-18 14:30:00,38.16,38.17,38.14,38.15,364430.0,34.5684,34.5775,34.5503,34.5594,364430.0
2019-03-18 15:00:00,38.15,38.18,38.12,38.15,280070.0,34.5594,34.5866,34.5322,34.5594,280070.0
2019-03-18 15:30:00,38.15,38.25,38.15,38.24,677285.0,34.5594,34.65,34.5594,34.6409,677285.0
2019-03-19 09:30:00,38.39,38.42,38.3,38.31,365785.0,34.7768,34.804,34.6953,34.7043,365785.0
2019-03-19 10:00:00,38.33,38.36,38.25,38.25,239200.0,34.7224,34.7496,34.65,34.65,239200.0
2019-03-19 10:30:00,38.26,38.3,38.19,38.19,396655.0,34.659,34.6953,34.5956,34.5956,396655.0
2019-03-19 11:00:00,38.2,38.28,38.2,38.25,276310.0,34.6047,34.6772,34.6047,34.65,276310.0
2019-03-19 11:30:00,38.25,38.35,38.23,38.34,372685.0,34.65,34.7406,34.6319,34.7315,372685.0
2019-03-19 12:00:00,38.35,38.4,38.34,38.38,233280.0,34.7406,34.7859,34.7315,34.7677,233280.0
2019-03-19 12:30:00,38.38,38.39,38.16,38.26,513320.0,34.7677,34.7768,34.5684,34.659,513320.0
2019-03-19 13:00:00,38.26,38.27,38.23,38.23,412890.0,34.659,34.6681,34.6319,34.6319,412890.0
2019-03-19 13:30:00,38.23,38.26,38.2,38.2,353690.0,34.6319,34.659,34.6047,34.6047,353690.0
2019-03-19 14:00:00,38.19,38.21,38.13,38.18,278590.0,34.5956,34.6137,34.5413,34.5866,278590.0
2019-03-19 14:30:00,38.18,38.21,38.13,38.14,363390.0,34.5866,34.6137,34.5413,34.5503,363390.0
2019-03-19 15:00:00,38.15,38.16,38.02,38.03,304570.0,34.5594,34.5684,34.4416,34.4507,304570.0
2019-03-19 15:30:00,38.02,38.06,37.96,38.04,529375.0,34.4416,34.4779,34.3873,34.4597,529375.0
2019-03-20 09:30:00,37.91,37.91,37.71,37.71,723850.0,34.47,34.47,34.2882,34.2882,723850.0
2019-03-20 10:00:00,37.72,37.75,37.63,37.64,318220.0,34.2973,34.3245,34.2154,34.2245,318220.0
2019-03-20 10:30:00,37.64,37.68,37.6,37.65,190340.0,34.2245,34.2609,34.1881,34.2336,190340.0
2019-03-20 11:00:00,37.66,37.68,37.61,37.62,146460.0,34.2427,34.2609,34.1972,34.2063,146460.0
2019-03-20 11:30:00,37.62,37.64,37.43,37.45,239575.0,34.2063,34.2245,34.0336,34.0518,239575.0
2019-03-20 12:00:00,37.45,37.52,37.45,37.52,133715.0,34.0518,34.1154,34.0518,34.1154,133715.0
2019-03-20 12:30:00,37.5,37.53,37.41,37.52,332890.0,34.0972,34.1245,34.0154,34.1154,332890.0
2019-03-20 13:00:00,37.51,37.57,37.51,37.55,154580.0,34.1063,34.1609,34.1063,34.1427,154580.0
2019-03-20 13:30:00,37.55,37.68,37.55,37.66,157395.0,34.1427,34.2609,34.1427,34.2427,157395.0
2019-03-20 14:00:00,37.67,37.9,37.67,37.88,422585.0,34.2518,34.4609,34.2518,34.4427,422585.0
2019-03-20 14:30:00,37.88,37.99,37.84,37.91,476385.0,34.4427,34.5428,34.4064,34.47,476385.0
2019-03-20 15:00:00,37.91,37.99,37.77,37.78,212080.0,34.47,34.5428,34.3427,34.3518,212080.0
2019-03-20 15:30:00,37.77,37.78,37.56,37.58,928580.0,34.3427,34.3518,34.1518,34.17,928580.0
2019-03-21 09:30:00,37.47,37.83,37.47,37.79,597210.0,34.0699,34.3973,34.0699,34.3609,597210.0
2019-03-21 10:00:00,37.8,37.91,37.8,37.88,178440.0,34.37,34.47,34.37,34.4427,178440.0
2019-03-21 10:30:00,37.89,37.98,37.88,37.97,198130.0,34.4518,34.5337,34.4427,34.5246,198130.0
2019-03-21 11:00:00,37.98,38.16,37.98,38.1,467435.0,34.5337,34.6973,34.5337,34.6428,467435.0
2019-03-21 11:30:00,38.09,38.21,38.09,38.2,290070.0,34.6337,34.7428,34.6337,34.7337,290070.0
2019-03-21 12:00:00,38.19,38.2,38.07,38.07,267280.0,34.7246,34.7337,34.6155,34.6155,267280.0
2019-03-21 12:30:00,38.08,38.08,38.02,38.02,111465.0,34.6246,34.6246,34.57,34.57,111465.0
2019-03-21 13:00:00,38.03,38.12,38.03,38.11,125355.0,34.5791,34.661,34.5791,34.6519,125355.0
2019-03-21 13:30:00,38.11,38.12,38.04,38.05,212885.0,34.6519,34.661,34.5882,34.5973,212885.0
2019-03-21 14:00:00,38.06,38.14,38.06,38.12,238850.0,34.6064,34.6791,34.6064,34.661,238850.0
2019-03-21 14:30:00,38.12,38.21,38.11,38.12,1435760.0,34.661,34.7428,34.6519,34.661,1435760.0
2019-03-21 15:00:00,38.12,38.17,38.04,38.08,527085.0,34.661,34.7064,34.5882,34.6246,527085.0
2019-03-21 15:30:00,38.09,38.14,38.06,38.1,1340065.0,34.6337,34.6791,34.6064,34.6428,1340065.0
2019-03-22 09:30:00,37.89,37.93,37.6,37.6,512210.0,34.4518,34.4882,34.1881,34.1881,512210.0
2019-03-22 10:00:00,37.61,37.69,37.55,37.55,595905.0,34.1972,34.27,34.1427,34.1427,595905.0
2019-03-22 10:30:00,37.56,37.63,37.45,37.45,347465.0,34.1518,34.2154,34.0518,34.0518,347465.0
2019-03-22 11:00:00,37.44,37.47,37.32,37.34,256255.0,34.0427,34.0699,33.9336,33.9517,256255.0
2019-03-22 11:30:00,37.31,37.36,37.11,37.11,328385.0,33.9245,33.9699,33.7426,33.7426,328385.0
2019-03-22 12:00:00,37.11,37.21,37.08,37.1,373370.0,33.7426,33.8335,33.7153,33.7335,373370.0
2019-03-22 12:30:00,37.09,37.15,37.04,37.15,232050.0,33.7244,33.779,33.679,33.779,232050.0
2019-03-22 13:00:00,37.14,37.22,37.13,37.17,318495.0,33.7699,33.8426,33.7608,33.7972,318495.0
2019-03-22 13:30:00,37.16,37.24,37.12,37.14,223240.0,33.7881,33.8608,33.7517,33.7699,223240.0
2019-03-22 14:00:00,37.14,37.31,37.12,37.29,203645.0,33.7699,33.9245,33.7517,33.9063,203645.0
2019-03-22 14:30:00,37.28,37.36,37.22,37.34,312025.0,33.8972,33.9699,33.8426,33.9517,312025.0
2019-03-22 15:00:00,37.34,37.38,37.22,37.22,314490.0,33.9517,33.9881,33.8426,33.8426,314490.0
2019-03-22 15:30:00,37.21,37.22,37.0,37.0,1665880.0,33.8335,33.8426,33.6426,33.6426,1665880.0
2019-03-25 09:30:00,36.99,37.09,36.85,36.86,933105.0,33.6335,33.7244,33.5062,33.5153,933105.0
2019-03-25 10:00:00,36.87,36.9,36.76,36.89,398165.0,33.5244,33.5517,33.4244,33.5426,398165.0
2019-03-25 10:30:00,36.89,37.08,36.88,37.03,316685.0,33.5426,33.7153,33.5335,33.6699,316685.0
2019-03-25 11:00:00,37.02,37.29,37.01,37.29,313410.0,33.6608,33.9063,33.6517,33.9063,313410.0
2019-03-25 11:30:00,37.25,37.29,37.06,37.06,391235.0,33.8699,33.9063,33.6971,33.6971,391235.0
2019-03-25 12:00:00,37.06,37.14,37.05,37.09,143630.0,33.6971,33.7699,33.6881,33.7244,143630.0
2019-03-25 12:30:00,37.09,37.11,36.96,37.1,162640.0,33.7244,33.7426,33.6062,33.7335,162640.0
2019-03-25 13:00:00,37.11,37.15,37.05,37.09,162300.0,33.7426,33.779,33.6881,33.7244,162300.0
2019-03-25 13:30:00,37.08,37.12,36.98,36.99,318630.0,33.7153,33.7517,33.6244,33.6335,318630.0
2019-03-25 14:00:00,36.98,37.01,36.91,36.95,399850.0,33.6244,33.6517,33.5608,33.5971,399850.0
2019-03-25 14:30:00,36.97,37.1,36.97,37.08,333600.0,33.6153,33.7335,33.6153,33.7153,333600.0
2019-03-25 15:00:00,37.09,37.17,37.06,37.13,279230.0,33.7244,33.7972,33.6971,33.7608,279230.0
2019-03-25 15:30:00,37.12,37.14,37.05,37.09,863535.0,33.7517,33.7699,33.6881,33.7244,863535.0
2019-03-26 09:30:00,37.33,37.52,37.32,37.47,568710.0,33.9426,34.1154,33.9336,34.0699,568710.0
2019-03-26 10:00:00,37.48,37.48,37.39,37.43,307230.0,34.079,34.079,33.9972,34.0336,307230.0
2019-03-26 10:30:00,37.44,37.62,37.39,37.59,401630.0,34.0427,34.2063,33.9972,34.1791,401630.0
2019-03-26 11:00:00,37.58,37.6,37.42,37.46,370180.0,34.17,34.1881,34.0245,34.0609,370180.0
2019-03-26 11:30:00,37.46,37.49,37.34,37.38,291235.0,34.0609,34.0881,33.9517,33.9881,291235.0
2019-03-26 12:00:00,37.38,37.42,37.29,37.32,316670.0,33.9881,34.0245,33.9063,33.9336,316670.0
2019-03-26 12:30:00,37.32,37.33,37.22,37.23,246595.0,33.9336,33.9426,33.8426,33.8517,246595.0
2019-03-26 13:00:00,37.22,37.33,37.22,37.28,124845.0,33.8426,33.9426,33.8426,33.8972,124845.0
2019-03-26 13:30:00,37.27,37.28,37.2,37.21,217925.0,33.8881,33.8972,33.8244,33.8335,217925.0
2019-03-26 14:00:00,37.2,37.26,37.19,37.24,230485.0,33.8244,33.879,33.8154,33.8608,230485.0
2019-03-26 14:30:00,37.25,37.37,37.2,37.36,445050.0,33.8699,33.979,33.8244,33.9699,445050.0
2019-03-26 15:00:00,37.36,37.41,37.31,37.32,401690.0,33.9699,34.0154,33.9245,33.9336,401690.0
2019-03-26 15:30:00,37.32,37.47,37.3,37.46,1061575.0,33.9336,34.0699,33.9154,34.0609,1061575.0
2019-03-27 09:30:00,37.44,37.6,37.43,37.44,591700.0,34.0427,34.1881,34.0336,34.0427,591700.0
2019-03-27 10:00:00,37.42,37.56,37.41,37.51,292790.0,34.0245,34.1518,34.0154,34.1063,292790.0
2019-03-27 10:30:00,37.49,37.53,37.34,37.36,234360.0,34.0881,34.1245,33.9517,33.9699,234360.0
2019-03-27 11:00:00,37.37,37.4,37.22,37.22,255285.0,33.979,34.0063,33.8426,33.8426,255285.0
2019-03-27 11:30:00,37.22,37.25,37.1,37.19,464885.0,33.8426,33.8699,33.7335,33.8154,464885.0
2019-03-27 12:00:00,37.19,37.35,37.16,37.35,348420.0,33.8154,33.9608,33.7881,33.9608,348420.0
2019-03-27 12:30:00,37.34,37.43,37.33,37.36,168190.0,33.9517,34.0336,33.9426,33.9699,168190.0
2019-03-27 13:00:00,37.37,37.46,37.31,37.45,158795.0,33.979,34.0609,33.9245,34.0518,158795.0
2019-03-27 13:30:00,37.44,37.49,37.4,37.45,229430.0,34.0427,34.0881,34.0063,34.0518,229430.0
2019-03-27 14:00:00,37.46,37.5,37.44,37.49,187505.0,34.0609,34.0972,34.0427,34.0881,187505.0
2019-03-27 14:30:00,37.49,37.5,37.39,37.42,237140.0,34.0881,34.0972,33.9972,34.0245,237140.0
2019-03-27 15:00:00,37.42,37.49,37.38,37.49,253280.0,34.0245,34.0881,33.9881,34.0881,253280.0
2019-03-27 15:30:00,37.49,37.53,37.41,37.43,750520.0,34.0881,34.1245,34.0154,34.0336,750520.0
2019-03-28 09:30:00,37.53,37.71,37.51,37.71,400270.0,34.1245,34.2882,34.1063,34.2882,400270.0
2019-03-28 10:00:00,37.73,37.76,37.69,37.7,225000.0,34.3064,34.3336,34.27,34.2791,225000.0
2019-03-28 10:30:00,37.72,37.76,37.64,37.65,217700.0,34.2973,34.3336,34.2245,34.2336,217700.0
2019-03-28 11:00:00,37.65,37.65,37.4,37.4,342150.0,34.2336,34.2336,34.0063,34.0063,342150.0
2019-03-28 11:30:00,37.4,37.5,37.39,37.46,268410.0,34.0063,34.0972,33.9972,34.0609,268410.0
2019-03-28 12:00:00,37.45,37.46,37.37,37.46,224275.0,34.0518,34.0609,33.979,34.0609,224275.0
2019-03-28 12:30:00,37.46,37.55,37.44,37.54,167050.0,34.0609,34.1427,34.0427,34.1336,167050.0
2019-03-28 13:00:00,37.55,37.64,37.55,37.61,148200.0,34.1427,34.2245,34.1427,34.1972,148200.0
2019-03-28 13:30:00,37.62,37.66,37.59,37.65,178070.0,34.2063,34.2427,34.1791,34.2336,178070.0
2019-03-28 14:00:00,37.66,37.69,37.63,37.67,379435.0,34.2427,34.27,34.2154,34.2518,379435.0
2019-03-28 14:30:00,37.66,37.66,37.58,37.63,315175.0,34.2427,34.2427,34.17,34.2154,315175.0
2019-03-28 15:00:00,37.62,37.73,37.61,37.7,222485.0,34.2063,34.3064,34.1972,34.2791,222485.0
2019-03-28 15:30:00,37.7,37.77,37.69,37.74,940795.0,34.2791,34.3427,34.27,34.3154,940795.0
2019-03-29 09:30:00,37.97,38.03,37.91,38.01,407200.0,34.5246,34.5791,34.47,34.5609,407200.0
2019-03-29 10:00:00,38.0,38.06,37.94,38.02,188590.0,34.5519,34.6064,34.4973,34.57,188590.0
2019-03-29 10:30:00,38.02,38.03,37.87,37.89,323610.0,34.57,34.5791,34.4336,34.4518,323610.0
2019-03-29 11:00:00,37.89,37.93,37.85,37.9,399340.0,34.4518,34.4882,34.4155,34.4609,399340.0
2019-03-29 11:30:00,37.91,37.93,37.83,37.84,385775.0,34.47,34.4882,34.3973,34.4064,385775.0
2019-03-29 12:00:00,37.84,37.86,37.76,37.82,373815.0,34.4064,34.4246,34.3336,34.3882,373815.0
2019-03-29 12:30:00,37.83,37.88,37.81,37.88,294840.0,34.3973,34.4427,34.3791,34.4427,294840.0
2019-03-29 13:00:00,37.88,37.89,37.8,37.85,318890.0,34.4427,34.4518,34.37,34.4155,318890.0
2019-03-29 13:30:00,37.85,37.87,37.77,37.84,572000.0,34.4155,34.4336,34.3427,34.4064,572000.0
2019-03-29 14:00:00,37.84,37.92,37.83,37.9,326970.0,34.4064,34.4791,34.3973,34.4609,326970.0
2019-03-29 14:30:00,37.9,37.97,37.87,37.95,650755.0,34.4609,34.5246,34.4336,34.5064,650755.0
2019-03-29 15:00:00,37.95,37.97,37.84,37.86,568970.0,34.5064,34.5246,34.4064,34.4246,568970.0
2019-03-29 15:30:00,37.87,37.9,37.83,37.88,1736400.0,34.4336,34.4609,34.3973,34.4427,1736400.0
2019-04-01 09:30:00,38.16,38.25,38.09,38.17,891435.0,34.6973,34.7792,34.6337,34.7064,891435.0
2019-04-01 10:00:00,38.17,38.33,38.17,38.28,310235.0,34.7064,34.8519,34.7064,34.8064,310235.0
2019-04-01 10:30:00,38.28,38.31,38.18,38.2,458745.0,34.8064,34.8337,34.7155,34.7337,458745.0
2019-04-01 11:00:00,38.2,38.24,38.13,38.17,200690.0,34.7337,34.7701,34.6701,34.7064,200690.0
2019-04-01 11:30:00,38.16,38.18,38.09,38.18,266605.0,34.6973,34.7155,34.6337,34.7155,266605.0
2019-04-01 12:00:00,38.18,38.24,38.13,38.18,173605.0,34.7155,34.7701,34.6701,34.7155,173605.0
2019-04-01 12:30:00,38.19,38.23,38.17,38.23,365130.0,34.7246,34.761,34.7064,34.761,365130.0
2019-04-01 13:00:00,38.24,38.28,38.2,38.24,268230.0,34.7701,34.8064,34.7337,34.7701,268230.0
2019-04-01 13:30:00,38.22,38.27,38.21,38.27,285085.0,34.7519,34.7974,34.7428,34.7974,285085.0
2019-04-01 14:00:00,38.27,38.3,38.25,38.27,414595.0,34.7974,34.8246,34.7792,34.7974,414595.0
2019-04-01 14:30:00,38.27,38.31,38.26,38.28,395865.0,34.7974,34.8337,34.7883,34.8064,395865.0
2019-04-01 15:00:00,38.27,38.33,38.25,38.33,491465.0,34.7974,34.8519,34.7792,34.8519,491465.0
2019-04-01 15:30:00,38.33,38.41,38.3,38.4,808440.0,34.8519,34.9246,34.8246,34.9156,808440.0
2019-04-02 09:30:00,38.41,38.41,38.14,38.25,441235.0,34.9246,34.9246,34.6791,34.7792,441235.0
2019-04-02 10:00:00,38.26,38.32,38.21,38.31,245155.0,34.7883,34.8428,34.7428,34.8337,245155.0
2019-04-02 10:30:00,38.3,38.3,38.21,38.21,267100.0,34.8246,34.8246,34.7428,34.7428,267100.0
2019-04-02 11:00:00,38.21,38.23,38.09,38.22,267100.0,34.7428,34.761,34.6337,34.7519,267100.0
2019-04-02 11:30:00,38.22,38.29,38.16,38.26,328535.0,34.7519,34.8155,34.6973,34.7883,328535.0
2019-04-02 12:00:00,38.25,38.28,38.13,38.15,453400.0,34.7792,34.8064,34.6701,34.6882,453400.0
2019-04-02 12:30:00,38.15,38.2,38.13,38.16,435900.0,34.6882,34.7337,34.6701,34.6973,435900.0
2019-04-02 13:00:00,38.15,38.24,38.13,38.2,323935.0,34.6882,34.7701,34.6701,34.7337,323935.0
2019-04-02 13:30:00,38.21,38.23,38.17,38.19,360575.0,34.7428,34.761,34.7064,34.7246,360575.0
2019-04-02 14:00:00,38.19,38.23,38.17,38.22,258960.0,34.7246,34.761,34.7064,34.7519,258960.0
2019-04-02 14:30:00,38.21,38.24,38.19,38.23,307110.0,34.7428,34.7701,34.7246,34.761,307110.0
2019-04-02 15:00:00,38.24,38.25,38.22,38.25,451365.0,34.7701,34.7792,34.7519,34.7792,451365.0
2019-04-02 15:30:00,38.25,38.29,38.24,38.24,1865885.0,34.7792,34.8155,34.7701,34.7701,1865885.0
2019-04-03 09:30:00,38.52,38.6,38.47,38.52,570965.0,35.0247,35.0974,34.9792,35.0247,570965.0
2019-04-03 10:00:00,38.51,38.56,38.43,38.5,572580.0,35.0156,35.061,34.9428,35.0065,572580.0
2019-04-03 10:30:00,38.49,38.59,38.47,38.55,1158045.0,34.9974,35.0883,34.9792,35.0519,1158045.0
2019-04-03 11:00:00,38.56,38.63,38.44,38.49,466745.0,35.061,35.1247,34.9519,34.9974,466745.0
2019-04-03 11:30:00,38.49,38.57,38.48,38.55,276105.0,34.9974,35.0701,34.9883,35.0519,276105.0
2019-04-03 12:00:00,38.55,38.62,38.53,38.58,637830.0,35.0519,35.1156,35.0338,35.0792,637830.0
2019-04-03 12:30:00,38.57,38.6,38.54,38.55,256350.0,35.0701,35.0974,35.0429,35.0519,256350.0
2019-04-03 13:00:00,38.56,38.59,38.53,38.57,388620.0,35.061,35.0883,35.0338,35.0701,388620.0
2019-04-03 13:30:00,38.57,38.57,38.44,38.45,291920.0,35.0701,35.0701,34.9519,34.961,291920.0
2019-04-03 14:00:00,38.44,38.5,38.4,38.49,495730.0,34.9519,35.0065,34.9156,34.9974,495730.0
2019-04-03 14:30:00,38.48,38.48,38.4,38.43,557160.0,34.9883,34.9883,34.9156,34.9428,557160.0
2019-04-03 15:00:00,38.43,38.45,38.34,38.41,1320965.0,34.9428,34.961,34.861,34.9246,1320965.0
2019-04-03 15:30:00,38.41,38.48,38.38,38.44,1752715.0,34.9246,34.9883,34.8974,34.9519,1752715.0
2019-04-04 09:30:00,38.51,38.62,38.49,38.62,443290.0,35.0156,35.1156,34.9974,35.1156,443290.0
2019-04-04 10:00:00,38.62,38.64,38.55,38.55,246680.0,35.1156,35.1338,35.0519,35.0519,246680.0
2019-04-04 10:30:00,38.55,38.65,38.48,38.64,281895.0,35.0519,35.1429,34.9883,35.1338,281895.0
2019-04-04 11:00:00,38.63,38.67,38.48,38.58,261160.0,35.1247,35.1611,34.9883,35.0792,261160.0
2019-04-04 11:30:00,38.58,38.6,38.5,38.52,267625.0,35.0792,35.0974,35.0065,35.0247,267625.0
2019-04-04 12:00:00,38.52,38.55,38.42,38.47,332055.0,35.0247,35.0519,34.9337,34.9792,332055.0
2019-04-04 12:30:00,38.45,38.52,38.44,38.5,193375.0,34.961,35.0247,34.9519,35.0065,193375.0
2019-04-04 13:00:00,38.51,38.54,38.49,38.5,408645.0,35.0156,35.0429,34.9974,35.0065,408645.0
2019-04-04 13:30:00,38.49,38.54,38.49,38.5,241270.0,34.9974,35.0429,34.9974,35.0065,241270.0
2019-04-04 14:00:00,38.51,38.56,38.5,38.52,507970.0,35.0156,35.061,35.0065,35.0247,507970.0
2019-04-04 14:30:00,38.52,38.56,38.51,38.54,285990.0,35.0247,35.061,35.0156,35.0429,285990.0
2019-04-04 15:00:00,38.54,38.56,38.51,38.54,380585.0,35.0429,35.061,35.0156,35.0429,380585.0
2019-04-04 15:30:00,38.54,38.65,38.54,38.64,860105.0,35.0429,35.1429,35.0429,35.1338,860105.0
2019-04-05 09:30:00,38.73,38.82,38.69,38.81,1105200.0,35.2156,35.2974,35.1792,35.2884,1105200.0
2019-04-05 10:00:00,38.8,38.91,38.78,38.87,425830.0,35.2793,35.3793,35.2611,35.3429,425830.0
2019-04-05 10:30:00,38.87,38.94,38.84,38.84,329035.0,35.3429,35.4066,35.3156,35.3156,329035.0
2019-04-05 11:00:00,38.86,38.95,38.84,38.9,729035.0,35.3338,35.4156,35.3156,35.3702,729035.0
2019-04-05 11:30:00,38.9,38.92,38.85,38.89,329400.0,35.3702,35.3884,35.3247,35.3611,329400.0
2019-04-05 12:00:00,38.89,38.93,38.88,38.9,241955.0,35.3611,35.3975,35.352,35.3702,241955.0
2019-04-05 12:30:00,38.89,38.9,38.82,38.87,250450.0,35.3611,35.3702,35.2974,35.3429,250450.0
2019-04-05 13:00:00,38.87,38.89,38.86,38.88,341685.0,35.3429,35.3611,35.3338,35.352,341685.0
2019-04-05 13:30:00,38.86,38.91,38.85,38.91,287675.0,35.3338,35.3793,35.3247,35.3793,287675.0
2019-04-05 14:00:00,38.91,38.92,38.85,38.86,290505.0,35.3793,35.3884,35.3247,35.3338,290505.0
2019-04-05 14:30:00,38.86,38.9,38.85,38.89,314430.0,35.3338,35.3702,35.3247,35.3611,314430.0
2019-04-05 15:00:00,38.88,38.91,38.84,38.9,695635.0,35.352,35.3793,35.3156,35.3702,695635.0
2019-04-05 15:30:00,38.9,38.94,38.88,38.94,1223745.0,35.3702,35.4066,35.352,35.4066,1223745.0
2019-04-08 09:30:00,38.84,38.86,38.71,38.77,488585.0,35.3156,35.3338,35.1974,35.252,488585.0
2019-04-08 10:00:00,38.76,38.82,38.73,38.81,258755.0,35.2429,35.2974,35.2156,35.2884,258755.0
2019-04-08 10:30:00,38.8,38.91,38.8,38.87,405215.0,35.2793,35.3793,35.2793,35.3429,405215.0
2019-04-08 11:00:00,38.88,38.89,38.77,38.84,540610.0,35.352,35.3611,35.252,35.3156,540610.0
2019-04-08 11:30:00,38.84,38.93,38.84,38.85,301650.0,35.3156,35.3975,35.3156,35.3247,301650.0
2019-04-08 12:00:00,38.86,38.86,38.79,38.86,262790.0,35.3338,35.3338,35.2702,35.3338,262790.0
2019-04-08 12:30:00,38.86,38.88,38.82,38.83,232340.0,35.3338,35.352,35.2974,35.3065,232340.0
2019-04-08 13:00:00,38.84,38.86,38.82,38.86,122550.0,35.3156,35.3338,35.2974,35.3338,122550.0
2019-04-08 13:30:00,38.85,38.89,38.84,38.89,183295.0,35.3247,35.3611,35.3156,35.3611,183295.0
2019-04-08 14:00:00,38.89,38.92,38.87,38.88,267510.0,35.3611,35.3884,35.3429,35.352,267510.0
2019-04-08 14:30:00,38.88,38.91,38.86,38.87,355685.0,35.352,35.3793,35.3338,35.3429,355685.0
2019-04-08 15:00:00,38.87,38.91,38.86,38.88,583050.0,35.3429,35.3793,35.3338,35.352,583050.0
2019-04-08 15:30:00,38.88,38.95,38.87,38.94,977495.0,35.352,35.4156,35.3429,35.4066,977495.0
2019-04-09 09:30:00,38.79,38.79,38.62,38.72,801760.0,35.2702,35.2702,35.1156,35.2065,801760.0
2019-04-09 10:00:00,38.73,38.74,38.64,38.67,357065.0,35.2156,35.2247,35.1338,35.1611,357065.0
2019-04-09 10:30:00,38.67,38.69,38.56,38.64,221300.0,35.1611,35.1792,35.061,35.1338,221300.0
2019-04-09 11:00:00,38.65,38.72,38.63,38.69,297010.0,35.1429,35.2065,35.1247,35.1792,297010.0
2019-04-09 11:30:00,38.69,38.72,38.66,38.71,280600.0,35.1792,35.2065,35.152,35.1974,280600.0
2019-04-09 12:00:00,38.69,38.79,38.69,38.75,343005.0,35.1792,35.2702,35.1792,35.2338,343005.0
2019-04-09 12:30:00,38.75,38.76,38.7,38.72,121445.0,35.2338,35.2429,35.1883,35.2065,121445.0
2019-04-09 13:00:00,38.7,38.7,38.66,38.66,156210.0,35.1883,35.1883,35.152,35.152,156210.0
2019-04-09 13:30:00,38.66,38.67,38.62,38.63,112070.0,35.152,35.1611,35.1156,35.1247,112070.0
2019-04-09 14:00:00,38.63,38.63,38.57,38.57,259355.0,35.1247,35.1247,35.0701,35.0701,259355.0
2019-04-09 14:30:00,38.58,38.6,38.53,38.55,348115.0,35.0792,35.0974,35.0338,35.0519,348115.0
2019-04-09 15:00:00,38.55,38.58,38.48,38.49,460930.0,35.0519,35.0792,34.9883,34.9974,460930.0
2019-04-09 15:30:00,38.49,38.54,38.43,38.51,958210.0,34.9974,35.0429,34.9428,35.0156,958210.0
2019-04-10 09:30:00,38.59,38.67,38.57,38.67,837940.0,35.0883,35.1611,35.0701,35.1611,837940.0
2019-04-10 10:00:00,38.68,38.69,38.56,38.61,205100.0,35.1701,35.1792,35.061,35.1065,205100.0
2019-04-10 10:30:00,38.6,38.69,38.6,38.68,262320.0,35.0974,35.1792,35.0974,35.1701,262320.0
2019-04-10 11:00:00,38.69,38.74,38.65,38.67,178545.0,35.1792,35.2247,35.1429,35.1611,178545.0
2019-04-10 11:30:00,38.69,38.73,38.66,38.71,184805.0,35.1792,35.2156,35.152,35.1974,184805.0
2019-04-10 12:00:00,38.71,38.75,38.69,38.75,241650.0,35.1974,35.2338,35.1792,35.2338,241650.0
2019-04-10 12:30:00,38.75,38.78,38.73,38.75,175480.0,35.2338,35.2611,35.2156,35.2338,175480.0
2019-04-10 13:00:00,38.76,38.8,38.74,38.79,210990.0,35.2429,35.2793,35.2247,35.2702,210990.0
2019-04-10 13:30:00,38.79,38.83,38.77,38.83,338010.0,35.2702,35.3065,35.252,35.3065,338010.0
2019-04-10 14:00:00,38.83,38.85,38.74,38.8,341785.0,35.3065,35.3247,35.2247,35.2793,341785.0
2019-04-10 14:30:00,38.78,38.85,38.77,38.84,295655.0,35.2611,35.3247,35.252,35.3156,295655.0
2019-04-10 15:00:00,38.85,38.89,38.85,38.87,494615.0,35.3247,35.3611,35.3247,35.3429,494615.0
2019-04-10 15:30:00,38.87,38.9,38.82,38.85,1257330.0,35.3429,35.3702,35.2974,35.3247,1257330.0
2019-04-11 09:30:00,38.92,39.01,38.83,38.96,577775.0,35.3884,35.4702,35.3065,35.4247,577775.0
2019-04-11 10:00:00,38.97,39.01,38.9,38.99,531930.0,35.4338,35.4702,35.3702,35.452,531930.0
2019-04-11 10:30:00,38.99,39.02,38.94,38.95,644335.0,35.452,35.4793,35.4066,35.4156,644335.0
2019-04-11 11:00:00,38.94,39.0,38.9,38.97,480885.0,35.4066,35.4611,35.3702,35.4338,480885.0
2019-04-11 11:30:00,38.97,38.97,38.82,38.91,423865.0,35.4338,35.4338,35.2974,35.3793,423865.0
2019-04-11 12:00:00,38.91,38.91,38.87,38.88,147740.0,35.3793,35.3793,35.3429,35.352,147740.0
2019-04-11 12:30:00,38.88,38.95,38.87,38.95,172645.0,35.352,35.4156,35.3429,35.4156,172645.0
2019-04-11 13:00:00,38.94,38.96,38.93,38.94,274885.0,35.4066,35.4247,35.3975,35.4066,274885.0
2019-04-11 13:30:00,38.94,38.94,38.88,38.91,146505.0,35.4066,35.4066,35.352,35.3793,146505.0
2019-04-11 14:00:00,38.92,38.93,38.9,38.9,222915.0,35.3884,35.3975,35.3702,35.3702,222915.0
2019-04-11 14:30:00,38.89,38.91,38.87,38.9,227820.0,35.3611,35.3793,35.3429,35.3702,227820.0
2019-04-11 15:00:00,38.9,38.94,38.89,38.91,494400.0,35.3702,35.4066,35.3611,35.3793,494400.0
2019-04-11 15:30:00,38.91,38.98,38.91,38.97,921365.0,35.3793,35.4429,35.3793,35.4338,921365.0
2019-04-12 09:30:00,39.21,39.33,39.16,39.33,1069635.0,35.6521,35.7612,35.6066,35.7612,1069635.0
2019-04-12 10:00:00,39.33,39.34,39.18,39.2,379295.0,35.7612,35.7703,35.6248,35.643,379295.0
2019-04-12 10:30:00,39.21,39.22,39.08,39.1,312935.0,35.6521,35.6611,35.5339,35.552,312935.0
2019-04-12 11:00:00,39.09,39.13,39.06,39.13,194285.0,35.5429,35.5793,35.5157,35.5793,194285.0
2019-04-12 11:30:00,39.12,39.13,39.05,39.12,172115.0,35.5702,35.5793,35.5066,35.5702,172115.0
2019-04-12 12:00:00,39.1,39.19,39.1,39.17,263170.0,35.552,35.6339,35.552,35.6157,263170.0
2019-04-12 12:30:00,39.17,39.22,39.16,39.21,288555.0,35.6157,35.6611,35.6066,35.6521,288555.0
2019-04-12 13:00:00,39.22,39.25,39.22,39.23,149850.0,35.6611,35.6884,35.6611,35.6702,149850.0
2019-04-12 13:30:00,39.23,39.24,39.2,39.21,351645.0,35.6702,35.6793,35.643,35.6521,351645.0
2019-04-12 14:00:00,39.2,39.24,39.2,39.24,187495.0,35.643,35.6793,35.643,35.6793,187495.0
2019-04-12 14:30:00,39.24,39.24,39.18,39.2,246820.0,35.6793,35.6793,35.6248,35.643,246820.0
2019-04-12 15:00:00,39.2,39.24,39.18,39.23,261100.0,35.643,35.6793,35.6248,35.6702,261100.0
2019-04-12 15:30:00,39.24,39.27,39.22,39.27,551050.0,35.6793,35.7066,35.6611,35.7066,551050.0
2019-04-15 09:30:00,39.32,39.35,39.2,39.23,430725.0,35.7521,35.7794,35.643,35.6702,430725.0
2019-04-15 10:00:00,39.24,39.28,39.2,39.2,166735.0,35.6793,35.7157,35.643,35.643,166735.0
2019-04-15 10:30:00,39.19,39.19,39.12,39.18,137795.0,35.6339,35.6339,35.5702,35.6248,137795.0
2019-04-15 11:00:00,39.2,39.29,39.18,39.27,198880.0,35.643,35.7248,35.6248,35.7066,198880.0
2019-04-15 11:30:00,39.25,39.26,39.2,39.2,134640.0,35.6884,35.6975,35.643,35.643,134640.0
2019-04-15 12:00:00,39.19,39.19,39.12,39.12,66455.0,35.6339,35.6339,35.5702,35.5702,66455.0
2019-04-15 12:30:00,39.14,39.17,39.14,39.15,130790.0,35.5884,35.6157,35.5884,35.5975,130790.0
2019-04-15 13:00:00,39.15,39.21,39.15,39.21,125870.0,35.5975,35.6521,35.5975,35.6521,125870.0
2019-04-15 13:30:00,39.22,39.24,39.2,39.2,186555.0,35.6611,35.6793,35.643,35.643,186555.0
2019-04-15 14:00:00,39.2,39.21,39.18,39.2,159235.0,35.643,35.6521,35.6248,35.643,159235.0
2019-04-15 14:30:00,39.2,39.22,39.16,39.21,257750.0,35.643,35.6611,35.6066,35.6521,257750.0
2019-04-15 15:00:00,39.22,39.24,39.2,39.21,279870.0,35.6611,35.6793,35.643,35.6521,279870.0
2019-04-15 15:30:00,39.22,39.22,39.16,39.2,400505.0,35.6611,35.6611,35.6066,35.643,400505.0
2019-04-16 09:30:00,39.34,39.38,39.24,39.25,353700.0,35.7703,35.8066,35.6793,35.6884,353700.0
2019-04-16 10:00:00,39.25,39.3,39.22,39.23,241820.0,35.6884,35.7339,35.6611,35.6702,241820.0
2019-04-16 10:30:00,39.22,39.24,39.14,39.17,259395.0,35.6611,35.6793,35.5884,35.6157,259395.0
2019-04-16 11:00:00,39.17,39.21,39.15,39.2,144765.0,35.6157,35.6521,35.5975,35.643,144765.0
2019-04-16 11:30:00,39.19,39.23,39.17,39.2,225640.0,35.6339,35.6702,35.6157,35.643,225640.0
2019-04-16 12:00:00,39.2,39.24,39.19,39.21,158525.0,35.643,35.6793,35.6339,35.6521,158525.0
2019-04-16 12:30:00,39.21,39.25,39.21,39.24,186195.0,35.6521,35.6884,35.6521,35.6793,186195.0
2019-04-16 13:00:00,39.22,39.24,39.18,39.19,151825.0,35.6611,35.6793,35.6248,35.6339,151825.0
2019-04-16 13:30:00,39.2,39.21,39.17,39.19,210230.0,35.643,35.6521,35.6157,35.6339,210230.0
2019-04-16 14:00:00,39.19,39.21,39.13,39.21,203555.0,35.6339,35.6521,35.5793,35.6521,203555.0
2019-04-16 14:30:00,39.22,39.26,39.21,39.25,343920.0,35.6611,35.6975,35.6521,35.6884,343920.0
2019-04-16 15:00:00,39.25,39.27,39.23,39.24,261235.0,35.6884,35.7066,35.6702,35.6793,261235.0
2019-04-16 15:30:00,39.24,39.24,39.14,39.23,385935.0,35.6793,35.6793,35.5884,35.6702,385935.0
2019-04-17 09:30:00,39.38,39.4,39.13,39.13,256610.0,35.8066,35.8248,35.5793,35.5793,256610.0
2019-04-17 10:00:00,39.11,39.14,39.02,39.13,168240.0,35.5611,35.5884,35.4793,35.5793,168240.0
2019-04-17 10:30:00,39.12,39.17,39.03,39.04,188530.0,35.5702,35.6157,35.4884,35.4975,188530.0
2019-04-17 11:00:00,39.04,39.15,39.02,39.02,180080.0,35.4975,35.5975,35.4793,35.4793,180080.0
2019-04-17 11:30:00,39.02,39.07,38.97,38.99,262200.0,35.4793,35.5248,35.4338,35.452,262200.0
2019-04-17 12:00:00,38.98,39.01,38.91,39.0,425750.0,35.4429,35.4702,35.3793,35.4611,425750.0
2019-04-17 12:30:00,39.01,39.02,38.97,39.0,270025.0,35.4702,35.4793,35.4338,35.4611,270025.0
2019-04-17 13:00:00,39.0,39.01,38.94,38.95,214970.0,35.4611,35.4702,35.4066,35.4156,214970.0
2019-04-17 13:30:00,38.96,38.99,38.91,38.94,172810.0,35.4247,35.452,35.3793,35.4066,172810.0
2019-04-17 14:00:00,38.94,38.94,38.84,38.86,253980.0,35.4066,35.4066,35.3156,35.3338,253980.0
2019-04-17 14:30:00,38.87,38.97,38.86,38.97,502010.0,35.3429,35.4338,35.3338,35.4338,502010.0
2019-04-17 15:00:00,38.97,39.03,38.97,38.97,786400.0,35.4338,35.4884,35.4338,35.4338,786400.0
2019-04-17 15:30:00,38.97,38.99,38.93,38.94,507815.0,35.4338,35.452,35.3975,35.4066,507815.0
2019-04-18 09:30:00,38.98,39.05,38.88,38.91,771680.0,35.4429,35.5066,35.352,35.3793,771680.0
2019-04-18 10:00:00,38.92,38.93,38.79,38.82,598845.0,35.3884,35.3975,35.2702,35.2974,598845.0
2019-04-18 10:30:00,38.82,38.9,38.8,38.89,311715.0,35.2974,35.3702,35.2793,35.3611,311715.0
2019-04-18 11:00:00,38.89,38.95,38.87,38.89,270060.0,35.3611,35.4156,35.3429,35.3611,270060.0
2019-04-18 11:30:00,38.91,39.03,38.91,39.03,307950.0,35.3793,35.4884,35.3793,35.4884,307950.0
2019-04-18 12:00:00,39.03,39.08,39.02,39.05,364875.0,35.4884,35.5339,35.4793,35.5066,364875.0
2019-04-18 12:30:00,39.05,39.09,39.04,39.06,221435.0,35.5066,35.5429,35.4975,35.5157,221435.0
2019-04-18 13:00:00,39.05,39.06,39.03,39.05,234150.0,35.5066,35.5157,35.4884,35.5066,234150.0
2019-04-18 13:30:00,39.05,39.08,39.03,39.07,233330.0,35.5066,35.5339,35.4884,35.5248,233330.0
2019-04-18 14:00:00,39.07,39.07,39.02,39.04,429815.0,35.5248,35.5248,35.4793,35.4975,429815.0
2019-04-18 14:30:00,39.05,39.07,39.02,39.07,263410.0,35.5066,35.5248,35.4793,35.5248,263410.0
2019-04-18 15:00:00,39.07,39.07,39.03,39.04,202170.0,35.5248,35.5248,35.4884,35.4975,202170.0
2019-04-18 15:30:00,39.03,39.05,39.0,39.03,420925.0,35.4884,35.5066,35.4611,35.4884,420925.0
2019-04-22 09:30:00,38.93,39.0,38.91,38.95,263830.0,35.3975,35.4611,35.3793,35.4156,263830.0
2019-04-22 10:00:00,38.96,38.97,38.8,38.86,302315.0,35.4247,35.4338,35.2793,35.3338,302315.0
2019-04-22 10:30:00,38.86,38.93,38.84,38.88,118750.0,35.3338,35.3975,35.3156,35.352,118750.0
2019-04-22 11:00:00,38.87,38.87,38.8,38.83,245350.0,35.3429,35.3429,35.2793,35.3065,245350.0
2019-04-22 11:30:00,38.83,38.93,38.82,38.85,189580.0,35.3065,35.3975,35.2974,35.3247,189580.0
2019-04-22 12:00:00,38.85,38.89,38.82,38.87,113470.0,35.3247,35.3611,35.2974,35.3429,113470.0
2019-04-22 12:30:00,38.86,38.91,38.86,38.89,119530.0,35.3338,35.3793,35.3338,35.3611,119530.0
2019-04-22 13:00:00,38.89,38.91,38.87,38.88,86105.0,35.3611,35.3793,35.3429,35.352,86105.0
2019-04-22 13:30:00,38.88,38.89,38.84,38.85,229500.0,35.352,35.3611,35.3156,35.3247,229500.0
2019-04-22 14:00:00,38.86,38.86,38.83,38.83,248470.0,35.3338,35.3338,35.3065,35.3065,248470.0
2019-04-22 14:30:00,38.83,38.83,38.78,38.8,161160.0,35.3065,35.3065,35.2611,35.2793,161160.0
2019-04-22 15:00:00,38.79,38.83,38.76,38.81,181630.0,35.2702,35.3065,35.2429,35.2884,181630.0
2019-04-22 15:30:00,38.81,38.92,38.81,38.9,1362385.0,35.2884,35.3884,35.2884,35.3702,1362385.0
2019-04-23 09:30:00,38.97,39.07,38.96,39.02,291140.0,35.4338,35.5248,35.4247,35.4793,291140.0
2019-04-23 10:00:00,39.02,39.12,39.01,39.11,258210.0,35.4793,35.5702,35.4702,35.5611,258210.0
2019-04-23 10:30:00,39.12,39.18,39.09,39.18,238125.0,35.5702,35.6248,35.5429,35.6248,238125.0
2019-04-23 11:00:00,39.19,39.34,39.19,39.32,472035.0,35.6339,35.7703,35.6339,35.7521,472035.0
2019-04-23 11:30:00,39.32,39.41,39.3,39.4,490970.0,35.7521,35.8339,35.7339,35.8248,490970.0
2019-04-23 12:00:00,39.39,39.46,39.39,39.42,303540.0,35.8157,35.8794,35.8157,35.843,303540.0
2019-04-23 12:30:00,39.43,39.43,39.37,39.41,265045.0,35.8521,35.8521,35.7975,35.8339,265045.0
2019-04-23 13:00:00,39.41,39.43,39.38,39.38,294980.0,35.8339,35.8521,35.8066,35.8066,294980.0
2019-04-23 13:30:00,39.38,39.39,39.35,39.36,161150.0,35.8066,35.8157,35.7794,35.7884,161150.0
2019-04-23 14:00:00,39.36,39.42,39.33,39.4,248380.0,35.7884,35.843,35.7612,35.8248,248380.0
2019-04-23 14:30:00,39.39,39.4,39.36,39.37,212520.0,35.8157,35.8248,35.7884,35.7975,212520.0
2019-04-23 15:00:00,39.36,39.4,39.31,39.37,279925.0,35.7884,35.8248,35.743,35.7975,279925.0
2019-04-23 15:30:00,39.37,39.39,39.34,39.38,592750.0,35.7975,35.8157,35.7703,35.8066,592750.0
2019-04-24 09:30:00,39.43,39.53,39.42,39.53,274625.0,35.8521,35.943,35.843,35.943,274625.0
2019-04-24 10:00:00,39.53,39.55,39.48,39.54,84870.0,35.943,35.9612,35.8976,35.9521,84870.0
2019-04-24 10:30:00,39.54,39.63,39.52,39.63,181035.0,35.9521,36.0339,35.9339,36.0339,181035.0
2019-04-24 11:00:00,39.63,39.65,39.57,39.57,232865.0,36.0339,36.0521,35.9794,35.9794,232865.0
2019-04-24 11:30:00,39.58,39.65,39.54,39.55,192525.0,35.9885,36.0521,35.9521,35.9612,192525.0
2019-04-24 12:00:00,39.55,39.61,39.51,39.6,356165.0,35.9612,36.0158,35.9248,36.0067,356165.0
2019-04-24 12:30:00,39.6,39.62,39.49,39.5,192555.0,36.0067,36.0249,35.9066,35.9157,192555.0
2019-04-24 13:00:00,39.5,39.53,39.45,39.51,221460.0,35.9157,35.943,35.8703,35.9248,221460.0
2019-04-24 13:30:00,39.51,39.57,39.51,39.53,111495.0,35.9248,35.9794,35.9248,35.943,111495.0
2019-04-24 14:00:00,39.54,39.57,39.53,39.55,151865.0,35.9521,35.9794,35.943,35.9612,151865.0
2019-04-24 14:30:00,39.55,39.63,39.54,39.62,171360.0,35.9612,36.0339,35.9521,36.0249,171360.0
2019-04-24 15:00:00,39.63,39.66,39.62,39.63,271135.0,36.0339,36.0612,36.0249,36.0339,271135.0
2019-04-24 15:30:00,39.63,39.64,39.5,39.51,1285490.0,36.0339,36.043,35.9157,35.9248,1285490.0
2019-04-25 09:30:00,39.38,39.38,39.07,39.19,577340.0,35.8066,35.8066,35.5248,35.6339,577340.0
2019-04-25 10:00:00,39.2,39.21,38.92,38.94,270880.0,35.643,35.6521,35.3884,35.4066,270880.0
2019-04-25 10:30:00,38.94,39.04,38.85,39.02,250675.0,35.4066,35.4975,35.3247,35.4793,250675.0
2019-04-25 11:00:00,39.02,39.13,38.97,39.1,191265.0,35.4793,35.5793,35.4338,35.552,191265.0
2019-04-25 11:30:00,39.1,39.19,39.09,39.16,227445.0,35.552,35.6339,35.5429,35.6066,227445.0
2019-04-25 12:00:00,39.16,39.19,39.11,39.11,168670.0,35.6066,35.6339,35.5611,35.5611,168670.0
2019-04-25 12:30:00,39.1,39.19,39.09,39.19,102870.0,35.552,35.6339,35.5429,35.6339,102870.0
2019-04-25 13:00:00,39.2,39.2,39.13,39.19,148800.0,35.643,35.643,35.5793,35.6339,148800.0
2019-04-25 13:30:00,39.2,39.21,39.13,39.17,115810.0,35.643,35.6521,35.5793,35.6157,115810.0
2019-04-25 14:00:00,39.16,39.2,39.15,39.17,114135.0,35.6066,35.643,35.5975,35.6157,114135.0
2019-04-25 14:30:00,39.17,39.17,39.14,39.15,136305.0,35.6157,35.6157,35.5884,35.5975,136305.0
2019-04-25 15:00:00,39.15,39.15,39.07,39.1,139420.0,35.5975,35.5975,35.5248,35.552,139420.0
2019-04-25 15:30:00,39.11,39.14,39.05,39.05,283150.0,35.5611,35.5884,35.5066,35.5066,283150.0
2019-04-26 09:30:00,39.11,39.15,39.03,39.13,289330.0,35.5611,35.5975,35.4884,35.5793,289330.0
2019-04-26 10:00:00,39.12,39.23,39.1,39.22,257075.0,35.5702,35.6702,35.552,35.6611,257075.0
2019-04-26 10:30:00,39.23,39.29,39.21,39.25,292150.0,35.6702,35.7248,35.6521,35.6884,292150.0
2019-04-26 11:00:00,39.25,39.34,39.22,39.34,98950.0,35.6884,35.7703,35.6611,35.7703,98950.0
2019-04-26 11:30:00,39.33,39.41,39.33,39.34,319195.0,35.7612,35.8339,35.7612,35.7703,319195.0
2019-04-26 12:00:00,39.34,39.44,39.34,39.39,320855.0,35.7703,35.8612,35.7703,35.8157,320855.0
2019-04-26 12:30:00,39.39,39.41,39.35,39.38,198590.0,35.8157,35.8339,35.7794,35.8066,198590.0
2019-04-26 13:00:00,39.38,39.38,39.35,39.37,130330.0,35.8066,35.8066,35.7794,35.7975,130330.0
2019-04-26 13:30:00,39.36,39.39,39.35,39.37,156595.0,35.7884,35.8157,35.7794,35.7975,156595.0
2019-04-26 14:00:00,39.37,39.39,39.31,39.38,417385.0,35.7975,35.8157,35.743,35.8066,417385.0
2019-04-26 14:30:00,39.38,39.39,39.37,39.38,186725.0,35.8066,35.8157,35.7975,35.8066,186725.0
2019-04-26 15:00:00,39.39,39.44,39.38,39.41,374580.0,35.8157,35.8612,35.8066,35.8339,374580.0
2019-04-26 15:30:00,39.4,39.47,39.4,39.43,382385.0,35.8248,35.8885,35.8248,35.8521,382385.0
2019-04-29 09:30:00,39.49,39.56,39.44,39.51,424190.0,35.9066,35.9703,35.8612,35.9248,424190.0
2019-04-29 10:00:00,39.52,39.52,39.39,39.46,178770.0,35.9339,35.9339,35.8157,35.8794,178770.0
2019-04-29 10:30:00,39.46,39.52,39.44,39.51,172190.0,35.8794,35.9339,35.8612,35.9248,172190.0
2019-04-29 11:00:00,39.5,39.53,39.46,39.48,148605.0,35.9157,35.943,35.8794,35.8976,148605.0
2019-04-29 11:30:00,39.49,39.52,39.46,39.48,148160.0,35.9066,35.9339,35.8794,35.8976,148160.0
2019-04-29 12:00:00,39.48,39.55,39.45,39.54,136665.0,35.8976,35.9612,35.8703,35.9521,136665.0
2019-04-29 12:30:00,39.54,39.57,39.52,39.56,140995.0,35.9521,35.9794,35.9339,35.9703,140995.0
2019-04-29 13:00:00,39.55,39.55,39.5,39.51,219020.0,35.9612,35.9612,35.9157,35.9248,219020.0
2019-04-29 13:30:00,39.52,39.53,39.49,39.52,123270.0,35.9339,35.943,35.9066,35.9339,123270.0
2019-04-29 14:00:00,39.52,39.55,39.51,39.53,181570.0,35.9339,35.9612,35.9248,35.943,181570.0
2019-04-29 14:30:00,39.53,39.53,39.48,39.49,322025.0,35.943,35.943,35.8976,35.9066,322025.0
2019-04-29 15:00:00,39.5,39.52,39.47,39.48,276760.0,35.9157,35.9339,35.8885,35.8976,276760.0
2019-04-29 15:30:00,39.48,39.5,39.44,39.45,454245.0,35.8976,35.9157,35.8612,35.8703,454245.0
2019-04-30 09:30:00,39.46,39.46,39.29,39.29,379730.0,35.8794,35.8794,35.7248,35.7248,379730.0
2019-04-30 10:00:00,39.3,39.32,39.26,39.27,85050.0,35.7339,35.7521,35.6975,35.7066,85050.0
2019-04-30 10:30:00,39.26,39.32,39.26,39.27,136075.0,35.6975,35.7521,35.6975,35.7066,136075.0
2019-04-30 11:00:00,39.27,39.27,39.04,39.17,387345.0,35.7066,35.7066,35.4975,35.6157,387345.0
2019-04-30 11:30:00,39.2,39.32,39.19,39.3,118195.0,35.643,35.7521,35.6339,35.7339,118195.0
2019-04-30 12:00:00,39.3,39.35,39.27,39.3,128465.0,35.7339,35.7794,35.7066,35.7339,128465.0
2019-04-30 12:30:00,39.29,39.32,39.25,39.29,137840.0,35.7248,35.7521,35.6884,35.7248,137840.0
2019-04-30 13:00:00,39.32,39.33,39.29,39.29,106065.0,35.7521,35.7612,35.7248,35.7248,106065.0
2019-04-30 13:30:00,39.29,39.43,39.28,39.43,279410.0,35.7248,35.8521,35.7157,35.8521,279410.0
2019-04-30 14:00:00,39.43,39.43,39.36,39.39,600940.0,35.8521,35.8521,35.7884,35.8157,600940.0
2019-04-30 14:30:00,39.39,39.42,39.36,39.41,273690.0,35.8157,35.843,35.7884,35.8339,273690.0
2019-04-30 15:00:00,39.41,39.43,39.38,39.39,378430.0,35.8339,35.8521,35.8066,35.8157,378430.0
2019-04-30 15:30:00,39.38,39.43,39.37,39.38,741755.0,35.8066,35.8521,35.7975,35.8066,741755.0
2019-05-01 09:30:00,39.48,39.48,39.36,39.38,355640.0,35.8976,35.8976,35.7884,35.8066,355640.0
2019-05-01 10:00:00,39.38,39.38,39.25,39.25,280405.0,35.8066,35.8066,35.6884,35.6884,280405.0
2019-05-01 10:30:00,39.24,39.27,39.22,39.23,143900.0,35.6793,35.7066,35.6611,35.6702,143900.0
2019-05-01 11:00:00,39.22,39.29,39.21,39.27,232495.0,35.6611,35.7248,35.6521,35.7066,232495.0
2019-05-01 11:30:00,39.27,39.39,39.27,39.36,156235.0,35.7066,35.8157,35.7066,35.7884,156235.0
2019-05-01 12:00:00,39.36,39.36,39.22,39.25,291940.0,35.7884,35.7884,35.6611,35.6884,291940.0
2019-05-01 12:30:00,39.24,39.24,39.13,39.21,526350.0,35.6793,35.6793,35.5793,35.6521,526350.0
2019-05-01 13:00:00,39.21,39.26,39.16,39.23,218885.0,35.6521,35.6975,35.6066,35.6702,218885.0
2019-05-01 13:30:00,39.24,39.3,39.24,39.29,129145.0,35.6793,35.7339,35.6793,35.7248,129145.0
2019-05-01 14:00:00,39.29,39.38,39.26,39.34,270605.0,35.7248,35.8066,35.6975,35.7703,270605.0
2019-05-01 14:30:00,39.33,39.36,39.15,39.24,232870.0,35.7612,35.7884,35.5975,35.6793,232870.0
2019-05-01 15:00:00,39.23,39.25,39.11,39.13,248620.0,35.6702,35.6884,35.5611,35.5793,248620.0
2019-05-01 15:30:00,39.12,39.13,38.93,38.94,775100.0,35.5702,35.5793,35.3975,35.4066,775100.0
2019-05-02 09:30:00,38.91,39.05,38.88,39.05,304115.0,35.3793,35.5066,35.352,35.5066,304115.0
2019-05-02 10:00:00,39.05,39.15,39.03,39.07,146555.0,35.5066,35.5975,35.4884,35.5248,146555.0
2019-05-02 10:30:00,39.07,39.12,38.92,38.92,207320.0,35.5248,35.5702,35.3884,35.3884,207320.0
2019-05-02 11:00:00,38.93,38.97,38.71,38.73,229980.0,35.3975,35.4338,35.1974,35.2156,229980.0
2019-05-02 11:30:00,38.72,38.79,38.66,38.73,515000.0,35.2065,35.2702,35.152,35.2156,515000.0
2019-05-02 12:00:00,38.74,38.82,38.7,38.77,107155.0,35.2247,35.2974,35.1883,35.252,107155.0
2019-05-02 12:30:00,38.8,38.94,38.8,38.94,287220.0,35.2793,35.4066,35.2793,35.4066,287220.0
2019-05-02 13:00:00,38.94,39.03,38.88,39.01,214140.0,35.4066,35.4884,35.352,35.4702,214140.0
2019-05-02 13:30:00,39.02,39.05,38.97,38.98,208200.0,35.4793,35.5066,35.4338,35.4429,208200.0
2019-05-02 14:00:00,38.96,39.03,38.93,38.98,287610.0,35.4247,35.4884,35.3975,35.4429,287610.0
2019-05-02 14:30:00,38.99,39.01,38.9,38.96,588935.0,35.452,35.4702,35.3702,35.4247,588935.0
2019-05-02 15:00:00,38.97,39.05,38.96,39.03,520830.0,35.4338,35.5066,35.4247,35.4884,520830.0
2019-05-02 15:30:00,39.03,39.07,38.97,39.04,464605.0,35.4884,35.5248,35.4338,35.4975,464605.0
2019-05-03 09:30:00,39.23,39.4,39.21,39.39,295705.0,35.6702,35.8248,35.6521,35.8157,295705.0
2019-05-03 10:00:00,39.36,39.39,39.28,39.33,111695.0,35.7884,35.8157,35.7157,35.7612,111695.0
2019-05-03 10:30:00,39.36,39.4,39.34,39.38,111195.0,35.7884,35.8248,35.7703,35.8066,111195.0
2019-05-03 11:00:00,39.38,39.47,39.32,39.36,291860.0,35.8066,35.8885,35.7521,35.7884,291860.0
2019-05-03 11:30:00,39.36,39.44,39.35,39.4,122835.0,35.7884,35.8612,35.7794,35.8248,122835.0
2019-05-03 12:00:00,39.41,39.47,39.4,39.45,98835.0,35.8339,35.8885,35.8248,35.8703,98835.0
2019-05-03 12:30:00,39.45,39.46,39.42,39.45,130180.0,35.8703,35.8794,35.843,35.8703,130180.0
2019-05-03 13:00:00,39.45,39.51,39.42,39.5,124925.0,35.8703,35.9248,35.843,35.9157,124925.0
2019-05-03 13:30:00,39.49,39.55,39.49,39.53,119780.0,35.9066,35.9612,35.9066,35.943,119780.0
2019-05-03 14:00:00,39.53,39.54,39.51,39.53,190745.0,35.943,35.9521,35.9248,35.943,190745.0
2019-05-03 14:30:00,39.53,39.59,39.5,39.54,255575.0,35.943,35.9976,35.9157,35.9521,255575.0
2019-05-03 15:00:00,39.54,39.58,39.53,39.57,252510.0,35.9521,35.9885,35.943,35.9794,252510.0
2019-05-03 15:30:00,39.56,39.62,39.56,39.6,991790.0,35.9703,36.0249,35.9703,36.0067,991790.0
2019-05-06 09:30:00,38.99,39.19,38.96,39.18,488410.0,35.452,35.6339,35.4247,35.6248,488410.0
2019-05-06 10:00:00,39.19,39.25,39.13,39.15,244220.0,35.6339,35.6884,35.5793,35.5975,244220.0
2019-05-06 10:30:00,39.16,39.37,39.13,39.37,457840.0,35.6066,35.7975,35.5793,35.7975,457840.0
2019-05-06 11:00:00,39.36,39.52,39.32,39.52,1317380.0,35.7884,35.9339,35.7521,35.9339,1317380.0
2019-05-06 11:30:00,39.52,39.55,39.43,39.44,626700.0,35.9339,35.9612,35.8521,35.8612,626700.0
2019-05-06 12:00:00,39.44,39.46,39.37,39.42,398135.0,35.8612,35.8794,35.7975,35.843,398135.0
2019-05-06 12:30:00,39.42,39.48,39.41,39.41,844315.0,35.843,35.8976,35.8339,35.8339,844315.0
2019-05-06 13:00:00,39.4,39.44,39.33,39.44,163930.0,35.8248,35.8612,35.7612,35.8612,163930.0
2019-05-06 13:30:00,39.44,39.44,39.4,39.43,143835.0,35.8612,35.8612,35.8248,35.8521,143835.0
2019-05-06 14:00:00,39.43,39.45,39.41,39.45,176465.0,35.8521,35.8703,35.8339,35.8703,176465.0
2019-05-06 14:30:00,39.44,39.55,39.44,39.54,467760.0,35.8612,35.9612,35.8612,35.9521,467760.0
2019-05-06 15:00:00,39.55,39.59,39.52,39.57,334665.0,35.9612,35.9976,35.9339,35.9794,334665.0
2019-05-06 15:30:00,39.57,39.62,39.49,39.53,1502950.0,35.9794,36.0249,35.9066,35.943,1502950.0
2019-05-07 09:30:00,39.17,39.26,39.07,39.16,148485.0,35.6157,35.6975,35.5248,35.6066,148485.0
2019-05-07 10:00:00,39.14,39.14,38.97,39.06,111480.0,35.5884,35.5884,35.4338,35.5157,111480.0
2019-05-07 10:30:00,39.09,39.1,38.9,38.92,203025.0,35.5429,35.552,35.3702,35.3884,203025.0
2019-05-07 11:00:00,38.92,39.03,38.88,38.98,292015.0,35.3884,35.4884,35.352,35.4429,292015.0
2019-05-07 11:30:00,38.98,39.03,38.85,38.88,160660.0,35.4429,35.4884,35.3247,35.352,160660.0
2019-05-07 12:00:00,38.85,39.04,38.82,39.02,131390.0,35.3247,35.4975,35.2974,35.4793,131390.0
2019-05-07 12:30:00,39.02,39.04,38.94,38.94,79740.0,35.4793,35.4975,35.4066,35.4066,79740.0
2019-05-07 13:00:00,38.93,38.93,38.69,38.7,113890.0,35.3975,35.3975,35.1792,35.1883,113890.0
2019-05-07 13:30:00,38.69,38.78,38.64,38.77,298640.0,35.1792,35.2611,35.1338,35.252,298640.0
2019-05-07 14:00:00,38.75,38.81,38.67,38.67,268675.0,35.2338,35.2884,35.1611,35.1611,268675.0
2019-05-07 14:30:00,38.69,38.75,38.61,38.74,390620.0,35.1792,35.2338,35.1065,35.2247,390620.0
2019-05-07 15:00:00,38.73,38.75,38.63,38.63,377125.0,35.2156,35.2338,35.1247,35.1247,377125.0
2019-05-07 15:30:00,38.63,38.78,38.5,38.74,1229900.0,35.1247,35.2611,35.0065,35.2247,1229900.0
2019-05-08 09:30:00,38.7,38.83,38.57,38.79,301325.0,35.1883,35.3065,35.0701,35.2702,301325.0
2019-05-08 10:00:00,38.82,38.83,38.73,38.73,122910.0,35.2974,35.3065,35.2156,35.2156,122910.0
2019-05-08 10:30:00,38.74,38.79,38.65,38.74,99645.0,35.2247,35.2702,35.1429,35.2247,99645.0
2019-05-08 11:00:00,38.82,38.94,38.8,38.87,147195.0,35.2974,35.4066,35.2793,35.3429,147195.0
2019-05-08 11:30:00,38.85,38.89,38.73,38.85,131255.0,35.3247,35.3611,35.2156,35.3247,131255.0
2019-05-08 12:00:00,38.85,38.85,38.7,38.78,140880.0,35.3247,35.3247,35.1883,35.2611,140880.0
2019-05-08 12:30:00,38.77,38.86,38.76,38.84,72335.0,35.252,35.3338,35.2429,35.3156,72335.0
2019-05-08 13:00:00,38.84,38.84,38.76,38.79,94320.0,35.3156,35.3156,35.2429,35.2702,94320.0
2019-05-08 13:30:00,38.79,38.81,38.75,38.78,102970.0,35.2702,35.2884,35.2338,35.2611,102970.0
2019-05-08 14:00:00,38.79,38.79,38.72,38.77,1196640.0,35.2702,35.2702,35.2065,35.252,1196640.0
2019-05-08 14:30:00,38.78,38.79,38.74,38.75,1046000.0,35.2611,35.2702,35.2247,35.2338,1046000.0
2019-05-08 15:00:00,38.78,38.8,38.74,38.79,138870.0,35.2611,35.2793,35.2247,35.2702,138870.0
2019-05-08 15:30:00,38.81,38.82,38.61,38.63,265225.0,35.2884,35.2974,35.1065,35.1247,265225.0
2019-05-09 09:30:00,38.33,38.33,38.07,38.16,188250.0,34.8519,34.8519,34.6155,34.6973,188250.0
2019-05-09 10:00:00,38.15,38.15,38.0,38.05,144555.0,34.6882,34.6882,34.5519,34.5973,144555.0
2019-05-09 10:30:00,38.03,38.23,38.03,38.11,126545.0,34.5791,34.761,34.5791,34.6519,126545.0
2019-05-09 11:00:00,38.1,38.23,38.04,38.06,150505.0,34.6428,34.761,34.5882,34.6064,150505.0
2019-05-09 11:30:00,38.1,38.31,38.09,38.29,140810.0,34.6428,34.8337,34.6337,34.8155,140810.0
2019-05-09 12:00:00,38.29,38.4,38.25,38.38,126315.0,34.8155,34.9156,34.7792,34.8974,126315.0
2019-05-09 12:30:00,38.38,38.58,38.38,38.55,160270.0,34.8974,35.0792,34.8974,35.0519,160270.0
2019-05-09 13:00:00,38.53,38.57,38.45,38.49,121575.0,35.0338,35.0701,34.961,34.9974,121575.0
2019-05-09 13:30:00,38.5,38.61,38.48,38.55,78760.0,35.0065,35.1065,34.9883,35.0519,78760.0
2019-05-09 14:00:00,38.54,38.61,38.48,38.56,96035.0,35.0429,35.1065,34.9883,35.061,96035.0
2019-05-09 14:30:00,38.57,38.6,38.44,38.44,128715.0,35.0701,35.0974,34.9519,34.9519,128715.0
2019-05-09 15:00:00,38.45,38.5,38.36,38.49,152900.0,34.961,35.0065,34.8792,34.9974,152900.0
2019-05-09 15:30:00,38.5,38.59,38.5,38.53,325700.0,35.0065,35.0883,35.0065,35.0338,325700.0
2019-05-10 09:30:00,38.38,38.5,38.36,38.44,154575.0,34.8974,35.0065,34.8792,34.9519,154575.0
2019-05-10 10:00:00,38.42,38.42,38.18,38.2,95905.0,34.9337,34.9337,34.7155,34.7337,95905.0
2019-05-10 10:30:00,38.19,38.2,37.99,38.0,135700.0,34.7246,34.7337,34.5428,34.5519,135700.0
2019-05-10 11:00:00,38.02,38.13,37.94,38.03,415285.0,34.57,34.6701,34.4973,34.5791,415285.0
2019-05-10 11:30:00,38.03,38.1,37.97,38.09,204580.0,34.5791,34.6428,34.5246,34.6337,204580.0
2019-05-10 12:00:00,38.09,38.31,38.09,38.31,103030.0,34.6337,34.8337,34.6337,34.8337,103030.0
2019-05-10 12:30:00,38.31,38.4,38.3,38.38,111385.0,34.8337,34.9156,34.8246,34.8974,111385.0
2019-05-10 13:00:00,38.37,38.49,38.36,38.45,127650.0,34.8883,34.9974,34.8792,34.961,127650.0
2019-05-10 13:30:00,38.45,38.55,38.43,38.49,170795.0,34.961,35.0519,34.9428,34.9974,170795.0
2019-05-10 14:00:00,38.5,38.56,38.42,38.46,649700.0,35.0065,35.061,34.9337,34.9701,649700.0
2019-05-10 14:30:00,38.47,38.58,38.46,38.54,220660.0,34.9792,35.0792,34.9701,35.0429,220660.0
2019-05-10 15:00:00,38.54,38.76,38.54,38.76,208785.0,35.0429,35.2429,35.0429,35.2429,208785.0
2019-05-10 15:30:00,38.73,38.73,38.55,38.66,535575.0,35.2156,35.2156,35.0519,35.152,535575.0
2019-05-13 09:30:00,37.98,38.02,37.75,37.78,376955.0,34.5337,34.57,34.3245,34.3518,376955.0
2019-05-13 10:00:00,37.76,37.76,37.62,37.65,380585.0,34.3336,34.3336,34.2063,34.2336,380585.0
2019-05-13 10:30:00,37.62,37.76,37.62,37.68,147820.0,34.2063,34.3336,34.2063,34.2609,147820.0
2019-05-13 11:00:00,37.68,37.7,37.57,37.57,297305.0,34.2609,34.2791,34.1609,34.1609,297305.0
2019-05-13 11:30:00,37.61,37.64,37.52,37.62,187320.0,34.1972,34.2245,34.1154,34.2063,187320.0
2019-05-13 12:00:00,37.61,37.61,37.48,37.51,397470.0,34.1972,34.1972,34.079,34.1063,397470.0
2019-05-13 12:30:00,37.51,37.56,37.44,37.44,181355.0,34.1063,34.1518,34.0427,34.0427,181355.0
2019-05-13 13:00:00,37.44,37.45,37.39,37.4,235125.0,34.0427,34.0518,33.9972,34.0063,235125.0
2019-05-13 13:30:00,37.4,37.55,37.4,37.55,285780.0,34.0063,34.1427,34.0063,34.1427,285780.0
2019-05-13 14:00:00,37.54,37.68,37.49,37.63,340990.0,34.1336,34.2609,34.0881,34.2154,340990.0
2019-05-13 14:30:00,37.64,37.7,37.54,37.66,223220.0,34.2245,34.2791,34.1336,34.2427,223220.0
2019-05-13 15:00:00,37.65,37.7,37.48,37.51,391730.0,34.2336,34.2791,34.079,34.1063,391730.0
2019-05-13 15:30:00,37.51,37.55,37.41,37.53,1030550.0,34.1063,34.1427,34.0154,34.1245,1030550.0
2019-05-14 09:30:00,37.62,37.76,37.55,37.65,568965.0,34.2063,34.3336,34.1427,34.2336,568965.0
2019-05-14 10:00:00,37.65,37.83,37.65,37.81,365190.0,34.2336,34.3973,34.2336,34.3791,365190.0
2019-05-14 10:30:00,37.82,37.84,37.73,37.78,205445.0,34.3882,34.4064,34.3064,34.3518,205445.0
2019-05-14 11:00:00,37.79,37.92,37.75,37.86,270445.0,34.3609,34.4791,34.3245,34.4246,270445.0
2019-05-14 11:30:00,37.87,37.99,37.85,37.96,191145.0,34.4336,34.5428,34.4155,34.5155,191145.0
2019-05-14 12:00:00,37.97,37.99,37.91,37.92,144505.0,34.5246,34.5428,34.47,34.4791,144505.0
2019-05-14 12:30:00,37.92,37.97,37.89,37.93,118860.0,34.4791,34.5246,34.4518,34.4882,118860.0
2019-05-14 13:00:00,37.95,38.01,37.95,37.99,238795.0,34.5064,34.5609,34.5064,34.5428,238795.0
2019-05-14 13:30:00,38.0,38.06,38.0,38.03,322305.0,34.5519,34.6064,34.5519,34.5791,322305.0
2019-05-14 14:00:00,38.02,38.07,37.95,38.05,112975.0,34.57,34.6155,34.5064,34.5973,112975.0
2019-05-14 14:30:00,38.05,38.07,37.95,37.98,163050.0,34.5973,34.6155,34.5064,34.5337,163050.0
2019-05-14 15:00:00,37.97,38.05,37.96,38.03,125270.0,34.5246,34.5973,34.5155,34.5791,125270.0
2019-05-14 15:30:00,38.02,38.02,37.89,37.91,434520.0,34.57,34.57,34.4518,34.47,434520.0
2019-05-15 09:30:00,37.67,37.74,37.55,37.73,557550.0,34.2518,34.3154,34.1427,34.3064,557550.0
2019-05-15 10:00:00,37.72,37.89,37.61,37.88,279990.0,34.2973,34.4518,34.1972,34.4427,279990.0
2019-05-15 10:30:00,37.89,37.95,37.85,37.89,149910.0,34.4518,34.5064,34.4155,34.4518,149910.0
2019-05-15 11:00:00,37.91,37.97,37.83,37.96,193440.0,34.47,34.5246,34.3973,34.5155,193440.0
2019-05-15 11:30:00,37.97,38.01,37.93,38.01,142075.0,34.5246,34.5609,34.4882,34.5609,142075.0
2019-05-15 12:00:00,38.02,38.07,37.95,37.98,91960.0,34.57,34.6155,34.5064,34.5337,91960.0
2019-05-15 12:30:00,37.99,38.01,37.93,37.94,90840.0,34.5428,34.5609,34.4882,34.4973,90840.0
2019-05-15 13:00:00,37.95,37.98,37.89,37.9,91890.0,34.5064,34.5337,34.4518,34.4609,91890.0
2019-05-15 13:30:00,37.91,38.01,37.91,38.01,101420.0,34.47,34.5609,34.47,34.5609,101420.0
2019-05-15 14:00:00,38.0,38.05,38.0,38.02,210890.0,34.5519,34.5973,34.5519,34.57,210890.0
2019-05-15 14:30:00,38.03,38.06,38.0,38.01,224915.0,34.5791,34.6064,34.5519,34.5609,224915.0
2019-05-15 15:00:00,38.02,38.08,38.0,38.07,308215.0,34.57,34.6246,34.5519,34.6155,308215.0
2019-05-15 15:30:00,38.06,38.08,37.99,38.0,465035.0,34.6064,34.6246,34.5428,34.5519,465035.0
2019-05-16 09:30:00,38.11,38.35,38.09,38.34,246520.0,34.6519,34.8701,34.6337,34.861,246520.0
2019-05-16 10:00:00,38.34,38.43,38.32,38.43,115755.0,34.861,34.9428,34.8428,34.9428,115755.0
2019-05-16 10:30:00,38.44,38.44,38.36,38.4,112875.0,34.9519,34.9519,34.8792,34.9156,112875.0
2019-05-16 11:00:00,38.41,38.43,38.34,38.4,173445.0,34.9246,34.9428,34.861,34.9156,173445.0
2019-05-16 11:30:00,38.39,38.47,38.38,38.43,279350.0,34.9065,34.9792,34.8974,34.9428,279350.0
2019-05-16 12:00:00,38.43,38.46,38.39,38.42,114615.0,34.9428,34.9701,34.9065,34.9337,114615.0
2019-05-16 12:30:00,38.43,38.44,38.35,38.36,147425.0,34.9428,34.9519,34.8701,34.8792,147425.0
2019-05-16 13:00:00,38.37,38.4,38.33,38.39,81465.0,34.8883,34.9156,34.8519,34.9065,81465.0
2019-05-16 13:30:00,38.39,38.39,38.29,38.33,130780.0,34.9065,34.9065,34.8155,34.8519,130780.0
2019-05-16 14:00:00,38.32,38.38,38.3,38.38,249000.0,34.8428,34.8974,34.8246,34.8974,249000.0
2019-05-16 14:30:00,38.39,38.39,38.27,38.31,470300.0,34.9065,34.9065,34.7974,34.8337,470300.0
2019-05-16 15:00:00,38.3,38.3,38.21,38.26,610420.0,34.8246,34.8246,34.7428,34.7883,610420.0
2019-05-16 15:30:00,38.27,38.27,38.16,38.24,931230.0,34.7974,34.7974,34.6973,34.7701,931230.0
2019-05-17 09:30:00,37.96,38.04,37.9,37.95,277880.0,34.5155,34.5882,34.4609,34.5064,277880.0
2019-05-17 10:00:00,37.95,38.09,37.87,38.07,149270.0,34.5064,34.6337,34.4336,34.6155,149270.0
2019-05-17 10:30:00,38.06,38.27,37.99,38.23,164780.0,34.6064,34.7974,34.5428,34.761,164780.0
2019-05-17 11:00:00,38.24,38.29,38.17,38.17,108845.0,34.7701,34.8155,34.7064,34.7064,108845.0
2019-05-17 11:30:00,38.18,38.18,38.02,38.08,124090.0,34.7155,34.7155,34.57,34.6246,124090.0
2019-05-17 12:00:00,38.07,38.08,37.99,37.99,116275.0,34.6155,34.6246,34.5428,34.5428,116275.0
2019-05-17 12:30:00,37.99,38.08,37.98,38.05,102110.0,34.5428,34.6246,34.5337,34.5973,102110.0
2019-05-17 13:00:00,38.05,38.13,38.04,38.08,62510.0,34.5973,34.6701,34.5882,34.6246,62510.0
2019-05-17 13:30:00,38.07,38.11,38.05,38.08,89695.0,34.6155,34.6519,34.5973,34.6246,89695.0
2019-05-17 14:00:00,38.1,38.12,38.05,38.06,104095.0,34.6428,34.661,34.5973,34.6064,104095.0
2019-05-17 14:30:00,38.06,38.09,38.03,38.08,193095.0,34.6064,34.6337,34.5791,34.6246,193095.0
2019-05-17 15:00:00,38.08,38.09,37.84,37.92,295575.0,34.6246,34.6337,34.4064,34.4791,295575.0
2019-05-17 15:30:00,37.91,37.91,37.77,37.8,455595.0,34.47,34.47,34.3427,34.37,455595.0
2019-05-20 09:30:00,37.55,37.67,37.5,37.62,289760.0,34.1427,34.2518,34.0972,34.2063,289760.0
2019-05-20 10:00:00,37.6,37.65,37.54,37.65,144685.0,34.1881,34.2336,34.1336,34.2336,144685.0
2019-05-20 10:30:00,37.61,37.72,37.61,37.71,72495.0,34.1972,34.2973,34.1972,34.2882,72495.0
2019-05-20 11:00:00,37.73,37.73,37.58,37.64,133555.0,34.3064,34.3064,34.17,34.2245,133555.0
2019-05-20 11:30:00,37.67,37.68,37.58,37.64,67440.0,34.2518,34.2609,34.17,34.2245,67440.0
2019-05-20 12:00:00,37.63,37.74,37.62,37.69,109270.0,34.2154,34.3154,34.2063,34.27,109270.0
2019-05-20 12:30:00,37.68,37.71,37.63,37.63,136720.0,34.2609,34.2882,34.2154,34.2154,136720.0
2019-05-20 13:00:00,37.65,37.69,37.63,37.65,119970.0,34.2336,34.27,34.2154,34.2336,119970.0
2019-05-20 13:30:00,37.65,37.7,37.64,37.67,183240.0,34.2336,34.2791,34.2245,34.2518,183240.0
2019-05-20 14:00:00,37.67,37.67,37.61,37.61,195550.0,34.2518,34.2518,34.1972,34.1972,195550.0
2019-05-20 14:30:00,37.62,37.62,37.48,37.52,117515.0,34.2063,34.2063,34.079,34.1154,117515.0
2019-05-20 15:00:00,37.52,37.52,37.42,37.48,200975.0,34.1154,34.1154,34.0245,34.079,200975.0
2019-05-20 15:30:00,37.48,37.56,37.46,37.52,240605.0,34.079,34.1518,34.0609,34.1154,240605.0
2019-05-21 09:30:00,37.74,37.87,37.72,37.86,295260.0,34.3154,34.4336,34.2973,34.4246,295260.0
2019-05-21 10:00:00,37.86,37.97,37.86,37.94,511620.0,34.4246,34.5246,34.4246,34.4973,511620.0
2019-05-21 10:30:00,37.96,38.07,37.94,38.03,232085.0,34.5155,34.6155,34.4973,34.5791,232085.0
2019-05-21 11:00:00,38.05,38.05,37.97,38.02,198320.0,34.5973,34.5973,34.5246,34.57,198320.0
2019-05-21 11:30:00,38.03,38.03,37.89,37.93,244925.0,34.5791,34.5791,34.4518,34.4882,244925.0
2019-05-21 12:00:00,37.94,37.98,37.94,37.97,83310.0,34.4973,34.5337,34.4973,34.5246,83310.0
2019-05-21 12:30:00,37.97,37.99,37.92,37.98,223335.0,34.5246,34.5428,34.4791,34.5337,223335.0
2019-05-21 13:00:00,37.99,38.0,37.96,37.97,118890.0,34.5428,34.5519,34.5155,34.5246,118890.0
2019-05-21 13:30:00,37.98,38.01,37.97,38.0,162500.0,34.5337,34.5609,34.5246,34.5519,162500.0
2019-05-21 14:00:00,38.01,38.04,38.0,38.03,159485.0,34.5609,34.5882,34.5519,34.5791,159485.0
2019-05-21 14:30:00,38.03,38.04,37.98,37.98,198055.0,34.5791,34.5882,34.5337,34.5337,198055.0
2019-05-21 15:00:00,37.98,38.0,37.96,38.0,264480.0,34.5337,34.5519,34.5155,34.5519,264480.0
2019-05-21 15:30:00,37.99,38.02,37.97,38.02,243615.0,34.5428,34.57,34.5246,34.57,243615.0
2019-05-22 09:30:00,37.86,37.92,37.84,37.91,300750.0,34.4246,34.4791,34.4064,34.47,300750.0
2019-05-22 10:00:00,37.92,37.92,37.78,37.87,330325.0,34.4791,34.4791,34.3518,34.4336,330325.0
2019-05-22 10:30:00,37.85,37.87,37.74,37.76,341620.0,34.4155,34.4336,34.3154,34.3336,341620.0
2019-05-22 11:00:00,37.76,37.83,37.7,37.83,283580.0,34.3336,34.3973,34.2791,34.3973,283580.0
2019-05-22 11:30:00,37.84,37.85,37.73,37.79,224535.0,34.4064,34.4155,34.3064,34.3609,224535.0
2019-05-22 12:00:00,37.79,37.79,37.69,37.72,286555.0,34.3609,34.3609,34.27,34.2973,286555.0
2019-05-22 12:30:00,37.73,37.75,37.67,37.67,167575.0,34.3064,34.3245,34.2518,34.2518,167575.0
2019-05-22 13:00:00,37.65,37.68,37.62,37.67,189355.0,34.2336,34.2609,34.2063,34.2518,189355.0
2019-05-22 13:30:00,37.67,37.75,37.65,37.75,181290.0,34.2518,34.3245,34.2336,34.3245,181290.0
2019-05-22 14:00:00,37.74,37.75,37.71,37.74,235565.0,34.3154,34.3245,34.2882,34.3154,235565.0
2019-05-22 14:30:00,37.75,37.8,37.75,37.77,284000.0,34.3245,34.37,34.3245,34.3427,284000.0
2019-05-22 15:00:00,37.77,37.79,37.74,37.77,376405.0,34.3427,34.3609,34.3154,34.3427,376405.0
2019-05-22 15:30:00,37.77,37.77,37.7,37.71,560630.0,34.3427,34.3427,34.2791,34.2882,560630.0
2019-05-23 09:30:00,37.37,37.38,37.06,37.08,290890.0,33.979,33.9881,33.6971,33.7153,290890.0
2019-05-23 10:00:00,37.1,37.19,37.05,37.19,181905.0,33.7335,33.8154,33.6881,33.8154,181905.0
2019-05-23 10:30:00,37.16,37.31,37.16,37.28,133860.0,33.7881,33.9245,33.7881,33.8972,133860.0
2019-05-23 11:00:00,37.26,37.28,37.17,37.25,154085.0,33.879,33.8972,33.7972,33.8699,154085.0
2019-05-23 11:30:00,37.23,37.25,37.04,37.06,159405.0,33.8517,33.8699,33.679,33.6971,159405.0
2019-05-23 12:00:00,37.06,37.14,37.06,37.12,182030.0,33.6971,33.7699,33.6971,33.7517,182030.0
2019-05-23 12:30:00,37.13,37.14,37.0,37.0,177690.0,33.7608,33.7699,33.6426,33.6426,177690.0
2019-05-23 13:00:00,37.0,37.07,36.99,37.05,158425.0,33.6426,33.7062,33.6335,33.6881,158425.0
2019-05-23 13:30:00,37.04,37.07,37.0,37.03,153520.0,33.679,33.7062,33.6426,33.6699,153520.0
2019-05-23 14:00:00,37.03,37.05,36.97,36.98,315375.0,33.6699,33.6881,33.6153,33.6244,315375.0
2019-05-23 14:30:00,36.98,37.02,36.92,36.94,232730.0,33.6244,33.6608,33.5699,33.588,232730.0
2019-05-23 15:00:00,36.94,37.11,36.89,37.09,481430.0,33.588,33.7426,33.5426,33.7244,481430.0
2019-05-23 15:30:00,37.07,37.12,36.99,37.08,485840.0,33.7062,33.7517,33.6335,33.7153,485840.0
2019-05-24 09:30:00,37.29,37.4,37.25,37.36,322315.0,33.9063,34.0063,33.8699,33.9699,322315.0
2019-05-24 10:00:00,37.36,37.38,37.27,37.27,171405.0,33.9699,33.9881,33.8881,33.8881,171405.0
2019-05-24 10:30:00,37.27,37.31,37.16,37.17,182320.0,33.8881,33.9245,33.7881,33.7972,182320.0
2019-05-24 11:00:00,37.19,37.21,37.13,37.14,113655.0,33.8154,33.8335,33.7608,33.7699,113655.0
2019-05-24 11:30:00,37.14,37.21,37.14,37.19,91895.0,33.7699,33.8335,33.7699,33.8154,91895.0
2019-05-24 12:00:00,37.19,37.24,37.16,37.23,71435.0,33.8154,33.8608,33.7881,33.8517,71435.0
2019-05-24 12:30:00,37.24,37.28,37.24,37.27,110590.0,33.8608,33.8972,33.8608,33.8881,110590.0
2019-05-24 13:00:00,37.29,37.3,37.25,37.25,87260.0,33.9063,33.9154,33.8699,33.8699,87260.0
2019-05-24 13:30:00,37.26,37.32,37.24,37.27,104555.0,33.879,33.9336,33.8608,33.8881,104555.0
2019-05-24 14:00:00,37.26,37.27,37.22,37.24,99505.0,33.879,33.8881,33.8426,33.8608,99505.0
2019-05-24 14:30:00,37.24,37.28,37.24,37.26,105995.0,33.8608,33.8972,33.8608,33.879,105995.0
2019-05-24 15:00:00,37.27,37.32,37.27,37.31,281510.0,33.8881,33.9336,33.8881,33.9245,281510.0
2019-05-24 15:30:00,37.3,37.32,37.27,37.28,490790.0,33.9154,33.9336,33.8881,33.8972,490790.0
2019-05-28 09:30:00,37.33,37.42,37.33,37.33,185560.0,33.9426,34.0245,33.9426,33.9426,185560.0
2019-05-28 10:00:00,37.34,37.35,37.2,37.21,137140.0,33.9517,33.9608,33.8244,33.8335,137140.0
2019-05-28 10:30:00,37.21,37.22,37.12,37.18,71725.0,33.8335,33.8426,33.7517,33.8063,71725.0
2019-05-28 11:00:00,37.16,37.28,37.15,37.19,237475.0,33.7881,33.8972,33.779,33.8154,237475.0
2019-05-28 11:30:00,37.18,37.26,37.11,37.22,241950.0,33.8063,33.879,33.7426,33.8426,241950.0
2019-05-28 12:00:00,37.21,37.29,37.19,37.27,92210.0,33.8335,33.9063,33.8154,33.8881,92210.0
2019-05-28 12:30:00,37.27,37.29,37.23,37.23,74045.0,33.8881,33.9063,33.8517,33.8517,74045.0
2019-05-28 13:00:00,37.23,37.25,37.18,37.19,84630.0,33.8517,33.8699,33.8063,33.8154,84630.0
2019-05-28 13:30:00,37.18,37.21,37.18,37.19,72325.0,33.8063,33.8335,33.8063,33.8154,72325.0
2019-05-28 14:00:00,37.16,37.17,37.08,37.09,238330.0,33.7881,33.7972,33.7153,33.7244,238330.0
2019-05-28 14:30:00,37.08,37.11,37.04,37.06,303725.0,33.7153,33.7426,33.679,33.6971,303725.0
2019-05-28 15:00:00,37.05,37.05,36.99,36.99,157310.0,33.6881,33.6881,33.6335,33.6335,157310.0
2019-05-28 15:30:00,36.99,37.0,36.88,36.88,437520.0,33.6335,33.6426,33.5335,33.5335,437520.0
2019-05-29 09:30:00,36.7,36.7,36.46,36.54,502020.0,33.3698,33.3698,33.1516,33.2243,502020.0
2019-05-29 10:00:00,36.55,36.74,36.55,36.74,283930.0,33.2334,33.4062,33.2334,33.4062,283930.0
2019-05-29 10:30:00,36.76,36.76,36.66,36.68,202210.0,33.4244,33.4244,33.3334,33.3516,202210.0
2019-05-29 11:00:00,36.65,36.72,36.57,36.6,159665.0,33.3244,33.388,33.2516,33.2789,159665.0
2019-05-29 11:30:00,36.62,36.64,36.42,36.46,387875.0,33.2971,33.3153,33.1152,33.1516,387875.0
2019-05-29 12:00:00,36.46,36.62,36.44,36.61,325360.0,33.1516,33.2971,33.1334,33.288,325360.0
2019-05-29 12:30:00,36.6,36.63,36.55,36.56,310860.0,33.2789,33.3062,33.2334,33.2425,310860.0
2019-05-29 13:00:00,36.58,36.7,36.54,36.66,194795.0,33.2607,33.3698,33.2243,33.3334,194795.0
2019-05-29 13:30:00,36.66,36.74,36.66,36.67,146715.0,33.3334,33.4062,33.3334,33.3425,146715.0
2019-05-29 14:00:00,36.68,36.7,36.62,36.66,238035.0,33.3516,33.3698,33.2971,33.3334,238035.0
2019-05-29 14:30:00,36.66,36.66,36.5,36.56,284565.0,33.3334,33.3334,33.188,33.2425,284565.0
2019-05-29 15:00:00,36.55,36.62,36.48,36.62,247390.0,33.2334,33.2971,33.1698,33.2971,247390.0
2019-05-29 15:30:00,36.62,36.75,36.6,36.65,739590.0,33.2971,33.4153,33.2789,33.3244,739590.0
2019-05-30 09:30:00,36.77,36.97,36.72,36.96,416800.0,33.4335,33.6153,33.388,33.6062,416800.0
2019-05-30 10:00:00,36.96,36.98,36.87,36.89,286390.0,33.6062,33.6244,33.5244,33.5426,286390.0
2019-05-30 10:30:00,36.91,36.93,36.73,36.76,262325.0,33.5608,33.5789,33.3971,33.4244,262325.0
2019-05-30 11:00:00,36.75,36.77,36.67,36.69,280330.0,33.4153,33.4335,33.3425,33.3607,280330.0
2019-05-30 11:30:00,36.7,36.71,36.61,36.66,134530.0,33.3698,33.3789,33.288,33.3334,134530.0
2019-05-30 12:00:00,36.66,36.69,36.62,36.65,183130.0,33.3334,33.3607,33.2971,33.3244,183130.0
2019-05-30 12:30:00,36.64,36.74,36.62,36.69,221875.0,33.3153,33.4062,33.2971,33.3607,221875.0
2019-05-30 13:00:00,36.7,36.7,36.6,36.61,108300.0,33.3698,33.3698,33.2789,33.288,108300.0
2019-05-30 13:30:00,36.62,36.62,36.55,36.6,204980.0,33.2971,33.2971,33.2334,33.2789,204980.0
2019-05-30 14:00:00,36.61,36.64,36.51,36.52,260930.0,33.288,33.3153,33.1971,33.2061,260930.0
2019-05-30 14:30:00,36.51,36.54,36.42,36.53,280590.0,33.1971,33.2243,33.1152,33.2152,280590.0
2019-05-30 15:00:00,36.53,36.56,36.43,36.54,845895.0,33.2152,33.2425,33.1243,33.2243,845895.0
2019-05-30 15:30:00,36.54,36.64,36.51,36.6,1762315.0,33.2243,33.3153,33.1971,33.2789,1762315.0
2019-05-31 09:30:00,36.2,36.2,36.06,36.14,557955.0,32.9152,32.9152,32.7879,32.8606,557955.0
2019-05-31 10:00:00,36.13,36.21,36.07,36.21,263285.0,32.8515,32.9243,32.797,32.9243,263285.0
2019-05-31 10:30:00,36.22,36.34,36.2,36.33,182900.0,32.9334,33.0425,32.9152,33.0334,182900.0
2019-05-31 11:00:00,36.31,36.38,36.31,36.37,227400.0,33.0152,33.0789,33.0152,33.0698,227400.0
2019-05-31 11:30:00,36.37,36.4,36.34,36.39,321295.0,33.0698,33.097,33.0425,33.0879,321295.0
2019-05-31 12:00:00,36.38,36.39,36.26,36.27,276935.0,33.0789,33.0879,32.9697,32.9788,276935.0
2019-05-31 12:30:00,36.27,36.29,36.21,36.24,205550.0,32.9788,32.997,32.9243,32.9516,205550.0
2019-05-31 13:00:00,36.24,36.33,36.23,36.33,120545.0,32.9516,33.0334,32.9425,33.0334,120545.0
2019-05-31 13:30:00,36.33,36.36,36.31,36.34,220340.0,33.0334,33.0607,33.0152,33.0425,220340.0
2019-05-31 14:00:00,36.34,36.36,36.22,36.23,136370.0,33.0425,33.0607,32.9334,32.9425,136370.0
2019-05-31 14:30:00,36.23,36.29,36.19,36.27,227650.0,32.9425,32.997,32.9061,32.9788,227650.0
2019-05-31 15:00:00,36.27,36.27,36.15,36.19,363130.0,32.9788,32.9788,32.8697,32.9061,363130.0
2019-05-31 15:30:00,36.18,36.25,36.17,36.23,1564055.0,32.897,32.9606,32.8879,32.9425,1564055.0
2019-06-03 09:30:00,36.28,36.43,36.27,36.35,233740.0,32.9879,33.1243,32.9788,33.0516,233740.0
2019-06-03 10:00:00,36.33,36.57,36.27,36.57,395540.0,33.0334,33.2516,32.9788,33.2516,395540.0
2019-06-03 10:30:00,36.57,36.64,36.52,36.61,197415.0,33.2516,33.3153,33.2061,33.288,197415.0
2019-06-03 11:00:00,36.61,36.62,36.43,36.45,549050.0,33.288,33.2971,33.1243,33.1425,549050.0
2019-06-03 11:30:00,36.47,36.49,36.41,36.42,229010.0,33.1607,33.1789,33.1061,33.1152,229010.0
2019-06-03 12:00:00,36.42,36.46,36.28,36.28,183955.0,33.1152,33.1516,32.9879,32.9879,183955.0
2019-06-03 12:30:00,36.28,36.37,36.25,36.34,175815.0,32.9879,33.0698,32.9606,33.0425,175815.0
2019-06-03 13:00:00,36.34,36.58,36.28,36.48,324290.0,33.0425,33.2607,32.9879,33.1698,324290.0
2019-06-03 13:30:00,36.47,36.6,36.36,36.58,296665.0,33.1607,33.2789,33.0607,33.2607,296665.0
2019-06-03 14:00:00,36.57,36.63,36.53,36.55,809750.0,33.2516,33.3062,33.2152,33.2334,809750.0
2019-06-03 14:30:00,36.58,36.6,36.42,36.46,672705.0,33.2607,33.2789,33.1152,33.1516,672705.0
2019-06-03 15:00:00,36.45,36.47,36.33,36.34,967140.0,33.1425,33.1607,33.0334,33.0425,967140.0
2019-06-03 15:30:00,36.34,36.53,36.29,36.47,1209510.0,33.0425,33.2152,32.997,33.1607,1209510.0
2019-06-04 09:30:00,36.83,36.93,36.79,36.9,294065.0,33.488,33.5789,33.4516,33.5517,294065.0
2019-06-04 10:00:00,36.9,36.99,36.85,36.98,157555.0,33.5517,33.6335,33.5062,33.6244,157555.0
2019-06-04 10:30:00,36.98,37.01,36.85,36.99,190910.0,33.6244,33.6517,33.5062,33.6335,190910.0
2019-06-04 11:00:00,37.0,37.1,36.99,37.09,207255.0,33.6426,33.7335,33.6335,33.7244,207255.0
2019-06-04 11:30:00,37.08,37.16,37.06,37.13,128275.0,33.7153,33.7881,33.6971,33.7608,128275.0
2019-06-04 12:00:00,37.14,37.14,37.08,37.12,120075.0,33.7699,33.7699,33.7153,33.7517,120075.0
2019-06-04 12:30:00,37.13,37.24,37.1,37.21,194280.0,33.7608,33.8608,33.7335,33.8335,194280.0
2019-06-04 13:00:00,37.22,37.22,37.14,37.2,203710.0,33.8426,33.8426,33.7699,33.8244,203710.0
2019-06-04 13:30:00,37.19,37.23,37.17,37.23,165715.0,33.8154,33.8517,33.7972,33.8517,165715.0
2019-06-04 14:00:00,37.23,37.23,37.15,37.16,209225.0,33.8517,33.8517,33.779,33.7881,209225.0
2019-06-04 14:30:00,37.15,37.22,37.13,37.18,282365.0,33.779,33.8426,33.7608,33.8063,282365.0
2019-06-04 15:00:00,37.19,37.31,37.19,37.31,384200.0,33.8154,33.9245,33.8154,33.9245,384200.0
2019-06-04 15:30:00,37.31,37.42,37.28,37.41,585255.0,33.9245,34.0245,33.8972,34.0154,585255.0
2019-06-05 09:30:00,37.57,37.61,37.34,37.44,296605.0,34.1609,34.1972,33.9517,34.0427,296605.0
2019-06-05 10:00:00,37.46,37.47,37.36,37.36,166870.0,34.0609,34.0699,33.9699,33.9699,166870.0
2019-06-05 10:30:00,37.35,37.35,37.11,37.18,168450.0,33.9608,33.9608,33.7426,33.8063,168450.0
2019-06-05 11:00:00,37.19,37.35,37.17,37.33,218590.0,33.8154,33.9608,33.7972,33.9426,218590.0
2019-06-05 11:30:00,37.35,37.41,37.31,37.4,123545.0,33.9608,34.0154,33.9245,34.0063,123545.0
2019-06-05 12:00:00,37.4,37.43,37.34,37.43,203585.0,34.0063,34.0336,33.9517,34.0336,203585.0
2019-06-05 12:30:00,37.41,37.48,37.38,37.46,205720.0,34.0154,34.079,33.9881,34.0609,205720.0
2019-06-05 13:00:00,37.47,37.55,37.47,37.53,150455.0,34.0699,34.1427,34.0699,34.1245,150455.0
2019-06-05 13:30:00,37.54,37.57,37.51,37.53,153815.0,34.1336,34.1609,34.1063,34.1245,153815.0
2019-06-05 14:00:00,37.53,37.56,37.46,37.46,239720.0,34.1245,34.1518,34.0609,34.0609,239720.0
2019-06-05 14:30:00,37.45,37.49,37.42,37.45,177125.0,34.0518,34.0881,34.0245,34.0518,177125.0
2019-06-05 15:00:00,37.46,37.51,37.45,37.49,230565.0,34.0609,34.1063,34.0518,34.0881,230565.0
2019-06-05 15:30:00,37.48,37.54,37.4,37.53,278955.0,34.079,34.1336,34.0063,34.1245,278955.0
2019-06-06 09:30:00,37.56,37.66,37.48,37.48,210380.0,34.1518,34.2427,34.079,34.079,210380.0
2019-06-06 10:00:00,37.47,37.5,37.39,37.39,209400.0,34.0699,34.0972,33.9972,33.9972,209400.0
2019-06-06 10:30:00,37.39,37.53,37.38,37.45,216975.0,33.9972,34.1245,33.9881,34.0518,216975.0
2019-06-06 11:00:00,37.43,37.49,37.39,37.48,135685.0,34.0336,34.0881,33.9972,34.079,135685.0
2019-06-06 11:30:00,37.49,37.52,37.35,37.37,279290.0,34.0881,34.1154,33.9608,33.979,279290.0
2019-06-06 12:00:00,37.37,37.42,37.35,37.41,457660.0,33.979,34.0245,33.9608,34.0154,457660.0
2019-06-06 12:30:00,37.4,37.46,37.39,37.46,213755.0,34.0063,34.0609,33.9972,34.0609,213755.0
2019-06-06 13:00:00,37.46,37.49,37.43,37.46,165030.0,34.0609,34.0881,34.0336,34.0609,165030.0
2019-06-06 13:30:00,37.47,37.48,37.44,37.47,193200.0,34.0699,34.079,34.0427,34.0699,193200.0
2019-06-06 14:00:00,37.45,37.52,37.44,37.5,86490.0,34.0518,34.1154,34.0427,34.0972,86490.0
2019-06-06 14:30:00,37.5,37.64,37.49,37.57,404365.0,34.0972,34.2245,34.0881,34.1609,404365.0
2019-06-06 15:00:00,37.57,37.69,37.56,37.69,182320.0,34.1609,34.27,34.1518,34.27,182320.0
2019-06-06 15:30:00,37.69,37.77,37.66,37.69,1112315.0,34.27,34.3427,34.2427,34.27,1112315.0
2019-06-07 09:30:00,37.83,37.89,37.75,37.84,207355.0,34.3973,34.4518,34.3245,34.4064,207355.0
2019-06-07 10:00:00,37.84,37.88,37.82,37.84,191980.0,34.4064,34.4427,34.3882,34.4064,191980.0
2019-06-07 10:30:00,37.84,38.05,37.84,38.04,172430.0,34.4064,34.5973,34.4064,34.5882,172430.0
2019-06-07 11:00:00,38.04,38.04,37.83,37.84,150035.0,34.5882,34.5882,34.3973,34.4064,150035.0
2019-06-07 11:30:00,37.84,37.9,37.83,37.86,96835.0,34.4064,34.4609,34.3973,34.4246,96835.0
2019-06-07 12:00:00,37.87,37.95,37.83,37.95,106455.0,34.4336,34.5064,34.3973,34.5064,106455.0
2019-06-07 12:30:00,37.95,38.0,37.92,38.0,106200.0,34.5064,34.5519,34.4791,34.5519,106200.0
2019-06-07 13:00:00,38.0,38.01,37.95,37.96,75390.0,34.5519,34.5609,34.5064,34.5155,75390.0
2019-06-07 13:30:00,37.96,38.01,37.96,38.0,166650.0,34.5155,34.5609,34.5155,34.5519,166650.0
2019-06-07 14:00:00,38.0,38.0,37.94,37.95,262915.0,34.5519,34.5519,34.4973,34.5064,262915.0
2019-06-07 14:30:00,37.96,37.98,37.89,37.91,350540.0,34.5155,34.5337,34.4518,34.47,350540.0
2019-06-07 15:00:00,37.91,37.99,37.9,37.98,239145.0,34.47,34.5428,34.4609,34.5337,239145.0
2019-06-07 15:30:00,37.96,37.99,37.88,37.88,332030.0,34.5155,34.5428,34.4427,34.4427,332030.0
2019-06-10 09:30:00,38.06,38.28,38.06,38.27,527300.0,34.6064,34.8064,34.6064,34.7974,527300.0
2019-06-10 10:00:00,38.28,38.31,38.24,38.28,328305.0,34.8064,34.8337,34.7701,34.8064,328305.0
2019-06-10 10:30:00,38.27,38.29,38.21,38.27,107220.0,34.7974,34.8155,34.7428,34.7974,107220.0
2019-06-10 11:00:00,38.26,38.31,38.24,38.25,827505.0,34.7883,34.8337,34.7701,34.7792,827505.0
2019-06-10 11:30:00,38.24,38.34,38.2,38.33,227600.0,34.7701,34.861,34.7337,34.8519,227600.0
2019-06-10 12:00:00,38.33,38.34,38.17,38.19,133115.0,34.8519,34.861,34.7064,34.7246,133115.0
2019-06-10 12:30:00,38.18,38.2,38.15,38.16,109050.0,34.7155,34.7337,34.6882,34.6973,109050.0
2019-06-10 13:00:00,38.16,38.21,38.15,38.19,818560.0,34.6973,34.7428,34.6882,34.7246,818560.0
2019-06-10 13:30:00,38.2,38.21,38.11,38.14,436120.0,34.7337,34.7428,34.6519,34.6791,436120.0
2019-06-10 14:00:00,38.14,38.14,38.02,38.08,151860.0,34.6791,34.6791,34.57,34.6246,151860.0
2019-06-10 14:30:00,38.07,38.16,38.07,38.16,164100.0,34.6155,34.6973,34.6155,34.6973,164100.0
2019-06-10 15:00:00,38.15,38.17,38.08,38.09,1529770.0,34.6882,34.7064,34.6246,34.6337,1529770.0
2019-06-10 15:30:00,38.09,38.13,38.04,38.09,1045435.0,34.6337,34.6701,34.5882,34.6337,1045435.0
2019-06-11 09:30:00,38.39,38.5,38.37,38.37,729575.0,34.9065,35.0065,34.8883,34.8883,729575.0
2019-06-11 10:00:00,38.37,38.41,38.23,38.3,279565.0,34.8883,34.9246,34.761,34.8246,279565.0
2019-06-11 10:30:00,38.29,38.29,38.19,38.24,261025.0,34.8155,34.8155,34.7246,34.7701,261025.0
2019-06-11 11:00:00,38.24,38.33,38.19,38.2,231825.0,34.7701,34.8519,34.7246,34.7337,231825.0
2019-06-11 11:30:00,38.19,38.21,38.1,38.13,197840.0,34.7246,34.7428,34.6428,34.6701,197840.0
2019-06-11 12:00:00,38.12,38.14,38.01,38.04,175255.0,34.661,34.6791,34.5609,34.5882,175255.0
2019-06-11 12:30:00,38.04,38.09,38.0,38.02,183170.0,34.5882,34.6337,34.5519,34.57,183170.0
2019-06-11 13:00:00,38.01,38.08,38.01,38.04,177160.0,34.5609,34.6246,34.5609,34.5882,177160.0
2019-06-11 13:30:00,38.05,38.2,38.02,38.2,357060.0,34.5973,34.7337,34.57,34.7337,357060.0
2019-06-11 14:00:00,38.19,38.24,38.18,38.19,255500.0,34.7246,34.7701,34.7155,34.7246,255500.0
2019-06-11 14:30:00,38.18,38.18,38.06,38.11,381785.0,34.7155,34.7155,34.6064,34.6519,381785.0
2019-06-11 15:00:00,38.1,38.13,38.07,38.13,269605.0,34.6428,34.6701,34.6155,34.6701,269605.0
2019-06-11 15:30:00,38.12,38.16,38.08,38.12,426085.0,34.661,34.6973,34.6246,34.661,426085.0
2019-06-12 09:30:00,38.12,38.15,38.02,38.03,295525.0,34.661,34.6882,34.57,34.5791,295525.0
2019-06-12 10:00:00,38.03,38.05,37.96,38.0,71590.0,34.5791,34.5973,34.5155,34.5519,71590.0
2019-06-12 10:30:00,37.99,38.11,37.95,38.01,143375.0,34.5428,34.6519,34.5064,34.5609,143375.0
2019-06-12 11:00:00,38.0,38.03,37.97,37.98,80245.0,34.5519,34.5791,34.5246,34.5337,80245.0
2019-06-12 11:30:00,38.0,38.02,37.94,37.96,69060.0,34.5519,34.57,34.4973,34.5155,69060.0
2019-06-12 12:00:00,37.96,38.04,37.96,38.03,96545.0,34.5155,34.5882,34.5155,34.5791,96545.0
2019-06-12 12:30:00,38.03,38.13,38.01,38.08,211310.0,34.5791,34.6701,34.5609,34.6246,211310.0
2019-06-12 13:00:00,38.08,38.08,38.02,38.04,300110.0,34.6246,34.6246,34.57,34.5882,300110.0
2019-06-12 13:30:00,38.05,38.08,38.03,38.07,159560.0,34.5973,34.6246,34.5791,34.6155,159560.0
2019-06-12 14:00:00,38.07,38.09,38.03,38.05,198920.0,34.6155,34.6337,34.5791,34.5973,198920.0
2019-06-12 14:30:00,38.05,38.13,38.03,38.1,302755.0,34.5973,34.6701,34.5791,34.6428,302755.0
2019-06-12 15:00:00,38.1,38.11,38.05,38.05,458915.0,34.6428,34.6519,34.5973,34.5973,458915.0
2019-06-12 15:30:00,38.05,38.08,38.04,38.07,980015.0,34.5973,34.6246,34.5882,34.6155,980015.0
2019-06-13 09:30:00,38.28,38.39,38.2,38.28,500895.0,34.8064,34.9065,34.7337,34.8064,500895.0
2019-06-13 10:00:00,38.29,38.29,38.12,38.2,76580.0,34.8155,34.8155,34.661,34.7337,76580.0
2019-06-13 10:30:00,38.23,38.25,38.16,38.16,217875.0,34.761,34.7792,34.6973,34.6973,217875.0
2019-06-13 11:00:00,38.16,38.24,38.14,38.23,190305.0,34.6973,34.7701,34.6791,34.761,190305.0
2019-06-13 11:30:00,38.22,38.28,38.16,38.26,160120.0,34.7519,34.8064,34.6973,34.7883,160120.0
2019-06-13 12:00:00,38.25,38.31,38.25,38.25,88750.0,34.7792,34.8337,34.7792,34.7792,88750.0
2019-06-13 12:30:00,38.25,38.34,38.24,38.33,168030.0,34.7792,34.861,34.7701,34.8519,168030.0
2019-06-13 13:00:00,38.33,38.34,38.3,38.34,129280.0,34.8519,34.861,34.8246,34.861,129280.0
2019-06-13 13:30:00,38.33,38.34,38.3,38.32,157345.0,34.8519,34.861,34.8246,34.8428,157345.0
2019-06-13 14:00:00,38.32,38.34,38.28,38.32,112790.0,34.8428,34.861,34.8064,34.8428,112790.0
2019-06-13 14:30:00,38.31,38.33,38.27,38.29,150370.0,34.8337,34.8519,34.7974,34.8155,150370.0
2019-06-13 15:00:00,38.28,38.29,38.18,38.23,178905.0,34.8064,34.8155,34.7155,34.761,178905.0
2019-06-13 15:30:00,38.23,38.33,38.21,38.32,398370.0,34.761,34.8519,34.7428,34.8428,398370.0
2019-06-14 09:30:00,38.28,38.29,38.04,38.06,232200.0,34.8064,34.8155,34.5882,34.6064,232200.0
2019-06-14 10:00:00,38.08,38.13,38.04,38.1,112195.0,34.6246,34.6701,34.5882,34.6428,112195.0
2019-06-14 10:30:00,38.1,38.16,38.05,38.14,155835.0,34.6428,34.6973,34.5973,34.6791,155835.0
2019-06-14 11:00:00,38.14,38.15,38.03,38.13,112900.0,34.6791,34.6882,34.5791,34.6701,112900.0
2019-06-14 11:30:00,38.12,38.16,38.08,38.09,165460.0,34.661,34.6973,34.6246,34.6337,165460.0
2019-06-14 12:00:00,38.09,38.1,38.03,38.06,113225.0,34.6337,34.6428,34.5791,34.6064,113225.0
2019-06-14 12:30:00,38.05,38.08,38.03,38.06,90735.0,34.5973,34.6246,34.5791,34.6064,90735.0
2019-06-14 13:00:00,38.06,38.07,38.04,38.05,108515.0,34.6064,34.6155,34.5882,34.5973,108515.0
2019-06-14 13:30:00,38.05,38.07,38.03,38.05,105815.0,34.5973,34.6155,34.5791,34.5973,105815.0
2019-06-14 14:00:00,38.03,38.11,38.03,38.09,101745.0,34.5791,34.6519,34.5791,34.6337,101745.0
2019-06-14 14:30:00,38.09,38.11,38.05,38.08,134595.0,34.6337,34.6519,34.5973,34.6246,134595.0
2019-06-14 15:00:00,38.09,38.17,38.08,38.15,180045.0,34.6337,34.7064,34.6246,34.6882,180045.0
2019-06-14 15:30:00,38.13,38.17,38.06,38.06,173990.0,34.6701,34.7064,34.6064,34.6064,173990.0
2019-06-17 09:30:00,37.97,37.98,37.85,37.97,337810.0,34.6843,34.6934,34.5747,34.6843,337810.0
2019-06-17 10:00:00,37.95,38.04,37.95,37.97,151775.0,34.666,34.7482,34.666,34.6843,151775.0
2019-06-17 10:30:00,37.99,38.0,37.96,37.98,137490.0,34.7025,34.7117,34.6751,34.6934,137490.0
2019-06-17 11:00:00,37.98,38.0,37.92,37.99,115320.0,34.6934,34.7117,34.6386,34.7025,115320.0
2019-06-17 11:30:00,37.98,38.0,37.93,37.99,83310.0,34.6934,34.7117,34.6477,34.7025,83310.0
2019-06-17 12:00:00,37.99,37.99,37.95,37.97,77900.0,34.7025,34.7025,34.666,34.6843,77900.0
2019-06-17 12:30:00,37.96,38.03,37.96,38.0,115765.0,34.6751,34.7391,34.6751,34.7117,115765.0
2019-06-17 13:00:00,38.0,38.03,37.99,38.01,306740.0,34.7117,34.7391,34.7025,34.7208,306740.0
2019-06-17 13:30:00,37.99,38.04,37.98,38.04,150095.0,34.7025,34.7482,34.6934,34.7482,150095.0
2019-06-17 14:00:00,38.04,38.07,38.02,38.05,129920.0,34.7482,34.7756,34.7299,34.7574,129920.0
2019-06-17 14:30:00,38.05,38.07,38.02,38.03,127695.0,34.7574,34.7756,34.7299,34.7391,127695.0
2019-06-17 15:00:00,38.02,38.02,37.98,37.99,132815.0,34.7299,34.7299,34.6934,34.7025,132815.0
2019-06-17 15:30:00,37.99,37.99,37.86,37.91,415140.0,34.7025,34.7025,34.5838,34.6295,415140.0
2019-06-18 09:30:00,38.14,38.54,38.09,38.51,378850.0,34.8396,35.205,34.7939,35.1775,378850.0
2019-06-18 10:00:00,38.51,38.58,38.45,38.5,183495.0,35.1775,35.2415,35.1227,35.1684,183495.0
2019-06-18 10:30:00,38.53,38.56,38.5,38.54,90120.0,35.1958,35.2232,35.1684,35.205,90120.0
2019-06-18 11:00:00,38.53,38.59,38.44,38.46,146290.0,35.1958,35.2506,35.1136,35.1319,146290.0
2019-06-18 11:30:00,38.45,38.45,38.32,38.33,329150.0,35.1227,35.1227,35.004,35.0131,329150.0
2019-06-18 12:00:00,38.33,38.37,38.31,38.36,172045.0,35.0131,35.0497,34.9949,35.0405,172045.0
2019-06-18 12:30:00,38.37,38.37,38.3,38.31,84910.0,35.0497,35.0497,34.9857,34.9949,84910.0
2019-06-18 13:00:00,38.3,38.32,38.24,38.31,98710.0,34.9857,35.004,34.9309,34.9949,98710.0
2019-06-18 13:30:00,38.31,38.37,38.31,38.37,194245.0,34.9949,35.0497,34.9949,35.0497,194245.0
2019-06-18 14:00:00,38.36,38.38,38.33,38.37,141920.0,35.0405,35.0588,35.0131,35.0497,141920.0
2019-06-18 14:30:00,38.37,38.39,38.33,38.33,452845.0,35.0497,35.0679,35.0131,35.0131,452845.0
2019-06-18 15:00:00,38.34,38.37,38.32,38.36,519035.0,35.0223,35.0497,35.004,35.0405,519035.0
2019-06-18 15:30:00,38.36,38.36,38.28,38.32,540600.0,35.0405,35.0405,34.9674,35.004,540600.0
2019-06-19 09:30:00,38.35,38.4,38.27,38.36,467220.0,35.0314,35.0771,34.9583,35.0405,467220.0
2019-06-19 10:00:00,38.37,38.39,38.32,38.32,232735.0,35.0497,35.0679,35.004,35.004,232735.0
2019-06-19 10:30:00,38.33,38.38,38.3,38.37,250500.0,35.0131,35.0588,34.9857,35.0497,250500.0
2019-06-19 11:00:00,38.36,38.39,38.34,38.39,153530.0,35.0405,35.0679,35.0223,35.0679,153530.0
2019-06-19 11:30:00,38.39,38.4,38.34,38.36,208180.0,35.0679,35.0771,35.0223,35.0405,208180.0
2019-06-19 12:00:00,38.36,38.36,38.31,38.32,245385.0,35.0405,35.0405,34.9949,35.004,245385.0
2019-06-19 12:30:00,38.31,38.34,38.29,38.33,169685.0,34.9949,35.0223,34.9766,35.0131,169685.0
2019-06-19 13:00:00,38.32,38.34,38.3,38.31,216610.0,35.004,35.0223,34.9857,34.9949,216610.0
2019-06-19 13:30:00,38.31,38.34,38.3,38.32,210385.0,34.9949,35.0223,34.9857,35.004,210385.0
2019-06-19 14:00:00,38.28,38.48,38.26,38.32,371275.0,34.9674,35.1501,34.9492,35.004,371275.0
2019-06-19 14:30:00,38.33,38.42,38.3,38.37,310900.0,35.0131,35.0953,34.9857,35.0497,310900.0
2019-06-19 15:00:00,38.39,38.49,38.38,38.44,245475.0,35.0679,35.1593,35.0588,35.1136,245475.0
2019-06-19 15:30:00,38.44,38.48,38.39,38.45,697015.0,35.1136,35.1501,35.0679,35.1227,697015.0
2019-06-20 09:30:00,38.85,38.85,38.68,38.77,368460.0,35.4881,35.4881,35.3328,35.415,368460.0
2019-06-20 10:00:00,38.77,38.84,38.73,38.73,573170.0,35.415,35.479,35.3785,35.3785,573170.0
2019-06-20 10:30:00,38.73,38.74,38.61,38.61,304390.0,35.3785,35.3876,35.2689,35.2689,304390.0
2019-06-20 11:00:00,38.62,38.64,38.58,38.58,164525.0,35.278,35.2963,35.2415,35.2415,164525.0
2019-06-20 11:30:00,38.58,38.63,38.55,38.59,123335.0,35.2415,35.2872,35.2141,35.2506,123335.0
2019-06-20 12:00:00,38.59,38.6,38.43,38.55,202955.0,35.2506,35.2598,35.1045,35.2141,202955.0
2019-06-20 12:30:00,38.56,38.6,38.52,38.6,147095.0,35.2232,35.2598,35.1867,35.2598,147095.0
2019-06-20 13:00:00,38.6,38.64,38.59,38.64,106005.0,35.2598,35.2963,35.2506,35.2963,106005.0
2019-06-20 13:30:00,38.65,38.66,38.61,38.65,142430.0,35.3054,35.3146,35.2689,35.3054,142430.0
2019-06-20 14:00:00,38.66,38.66,38.63,38.65,117300.0,35.3146,35.3146,35.2872,35.3054,117300.0
2019-06-20 14:30:00,38.65,38.69,38.64,38.68,97655.0,35.3054,35.342,35.2963,35.3328,97655.0
2019-06-20 15:00:00,38.68,38.71,38.64,38.7,679070.0,35.3328,35.3602,35.2963,35.3511,679070.0
2019-06-20 15:30:00,38.69,38.73,38.67,38.69,1245840.0,35.342,35.3785,35.3237,35.342,1245840.0
2019-06-21 09:30:00,38.67,38.69,38.35,38.39,475980.0,35.3237,35.342,35.0314,35.0679,475980.0
2019-06-21 10:00:00,38.41,38.48,38.37,38.47,219405.0,35.0862,35.1501,35.0497,35.141,219405.0
2019-06-21 10:30:00,38.47,38.52,38.46,38.5,136960.0,35.141,35.1867,35.1319,35.1684,136960.0
2019-06-21 11:00:00,38.51,38.64,38.5,38.59,148685.0,35.1775,35.2963,35.1684,35.2506,148685.0
2019-06-21 11:30:00,38.58,38.61,38.52,38.53,454895.0,35.2415,35.2689,35.1867,35.1958,454895.0
2019-06-21 12:00:00,38.54,38.58,38.49,38.52,143715.0,35.205,35.2415,35.1593,35.1867,143715.0
2019-06-21 12:30:00,38.52,38.59,38.51,38.58,102440.0,35.1867,35.2506,35.1775,35.2415,102440.0
2019-06-21 13:00:00,38.59,38.59,38.51,38.54,87365.0,35.2506,35.2506,35.1775,35.205,87365.0
2019-06-21 13:30:00,38.54,38.55,38.52,38.54,131545.0,35.205,35.2141,35.1867,35.205,131545.0
2019-06-21 14:00:00,38.55,38.56,38.47,38.48,184870.0,35.2141,35.2232,35.141,35.1501,184870.0
2019-06-21 14:30:00,38.48,38.5,38.45,38.47,201940.0,35.1501,35.1684,35.1227,35.141,201940.0
2019-06-21 15:00:00,38.47,38.51,38.46,38.48,312580.0,35.141,35.1775,35.1319,35.1501,312580.0
2019-06-21 15:30:00,38.49,38.53,38.43,38.45,1093845.0,35.1593,35.1958,35.1045,35.1227,1093845.0
2019-06-24 09:30:00,38.58,38.58,38.39,38.43,185685.0,35.2415,35.2415,35.0679,35.1045,185685.0
2019-06-24 10:00:00,38.43,38.5,38.41,38.45,169530.0,35.1045,35.1684,35.0862,35.1227,169530.0
2019-06-24 10:30:00,38.45,38.47,38.39,38.42,185695.0,35.1227,35.141,35.0679,35.0953,185695.0
2019-06-24 11:00:00,38.41,38.46,38.37,38.41,237680.0,35.0862,35.1319,35.0497,35.0862,237680.0
2019-06-24 11:30:00,38.43,38.47,38.38,38.39,209415.0,35.1045,35.141,35.0588,35.0679,209415.0
2019-06-24 12:00:00,38.39,38.42,38.36,38.36,76830.0,35.0679,35.0953,35.0405,35.0405,76830.0
2019-06-24 12:30:00,38.36,38.36,38.32,38.33,134075.0,35.0405,35.0405,35.004,35.0131,134075.0
2019-06-24 13:00:00,38.33,38.34,38.29,38.29,145990.0,35.0131,35.0223,34.9766,34.9766,145990.0
2019-06-24 13:30:00,38.29,38.32,38.25,38.26,133860.0,34.9766,35.004,34.94,34.9492,133860.0
2019-06-24 14:00:00,38.26,38.3,38.23,38.24,92050.0,34.9492,34.9857,34.9218,34.9309,92050.0
2019-06-24 14:30:00,38.24,38.26,38.21,38.22,223835.0,34.9309,34.9492,34.9035,34.9126,223835.0
2019-06-24 15:00:00,38.23,38.24,38.17,38.18,187655.0,34.9218,34.9309,34.867,34.8761,187655.0
2019-06-24 15:30:00,38.19,38.21,38.14,38.15,593165.0,34.8852,34.9035,34.8396,34.8487,593165.0
2019-06-25 09:30:00,38.22,38.22,38.05,38.17,209835.0,34.9126,34.9126,34.7574,34.867,209835.0
2019-06-25 10:00:00,38.2,38.24,38.13,38.16,175380.0,34.8944,34.9309,34.8304,34.8578,175380.0
2019-06-25 10:30:00,38.16,38.18,38.09,38.12,171000.0,34.8578,34.8761,34.7939,34.8213,171000.0
2019-06-25 11:00:00,38.12,38.18,38.09,38.14,103375.0,34.8213,34.8761,34.7939,34.8396,103375.0
2019-06-25 11:30:00,38.14,38.17,38.11,38.14,671270.0,34.8396,34.867,34.8122,34.8396,671270.0
2019-06-25 12:00:00,38.14,38.19,38.13,38.14,1199850.0,34.8396,34.8852,34.8304,34.8396,1199850.0
2019-06-25 12:30:00,38.15,38.16,38.05,38.08,596585.0,34.8487,34.8578,34.7574,34.7848,596585.0
2019-06-25 13:00:00,38.08,38.12,38.02,38.11,669115.0,34.7848,34.8213,34.7299,34.8122,669115.0
2019-06-25 13:30:00,38.11,38.16,38.1,38.1,310610.0,34.8122,34.8578,34.803,34.803,310610.0
2019-06-25 14:00:00,38.09,38.12,38.04,38.04,217125.0,34.7939,34.8213,34.7482,34.7482,217125.0
2019-06-25 14:30:00,38.04,38.04,37.95,38.04,223505.0,34.7482,34.7482,34.666,34.7482,223505.0
2019-06-25 15:00:00,38.04,38.1,37.99,38.04,169300.0,34.7482,34.803,34.7025,34.7482,169300.0
2019-06-25 15:30:00,38.03,38.04,37.91,37.94,1148830.0,34.7391,34.7482,34.6295,34.6569,1148830.0
2019-06-26 09:30:00,38.08,38.17,38.01,38.03,281965.0,34.7848,34.867,34.7208,34.7391,281965.0
2019-06-26 10:00:00,38.04,38.06,37.93,37.96,120900.0,34.7482,34.7665,34.6477,34.6751,120900.0
2019-06-26 10:30:00,37.97,38.05,37.97,38.03,93460.0,34.6843,34.7574,34.6843,34.7391,93460.0
2019-06-26 11:00:00,38.03,38.1,37.96,37.99,116885.0,34.7391,34.803,34.6751,34.7025,116885.0
2019-06-26 11:30:00,37.98,38.02,37.95,38.02,63145.0,34.6934,34.7299,34.666,34.7299,63145.0
2019-06-26 12:00:00,38.02,38.03,37.95,37.97,570045.0,34.7299,34.7391,34.666,34.6843,570045.0
2019-06-26 12:30:00,37.99,37.99,37.94,37.96,104970.0,34.7025,34.7025,34.6569,34.6751,104970.0
2019-06-26 13:00:00,37.96,37.98,37.93,37.96,243640.0,34.6751,34.6934,34.6477,34.6751,243640.0
2019-06-26 13:30:00,37.95,37.98,37.92,37.98,206160.0,34.666,34.6934,34.6386,34.6934,206160.0
2019-06-26 14:00:00,37.97,38.01,37.97,37.99,220485.0,34.6843,34.7208,34.6843,34.7025,220485.0
2019-06-26 14:30:00,37.98,37.98,37.89,37.94,281705.0,34.6934,34.6934,34.6112,34.6569,281705.0
2019-06-26 15:00:00,37.94,37.98,37.89,37.89,350940.0,34.6569,34.6934,34.6112,34.6112,350940.0
2019-06-26 15:30:00,37.89,37.97,37.87,37.88,1328930.0,34.6112,34.6843,34.5929,34.6021,1328930.0
2019-06-27 09:30:00,38.0,38.21,38.0,38.18,633120.0,34.7117,34.9035,34.7117,34.8761,633120.0
2019-06-27 10:00:00,38.18,38.21,38.11,38.19,246060.0,34.8761,34.9035,34.8122,34.8852,246060.0
2019-06-27 10:30:00,38.2,38.21,38.14,38.18,212500.0,34.8944,34.9035,34.8396,34.8761,212500.0
2019-06-27 11:00:00,38.18,38.2,38.08,38.11,260055.0,34.8761,34.8944,34.7848,34.8122,260055.0
2019-06-27 11:30:00,38.1,38.16,38.08,38.16,517735.0,34.803,34.8578,34.7848,34.8578,517735.0
2019-06-27 12:00:00,38.16,38.25,38.16,38.23,168890.0,34.8578,34.94,34.8578,34.9218,168890.0
2019-06-27 12:30:00,38.22,38.25,38.22,38.24,155680.0,34.9126,34.94,34.9126,34.9309,155680.0
2019-06-27 13:00:00,38.25,38.27,38.24,38.26,84285.0,34.94,34.9583,34.9309,34.9492,84285.0
2019-06-27 13:30:00,38.26,38.28,38.25,38.26,122270.0,34.9492,34.9674,34.94,34.9492,122270.0
2019-06-27 14:00:00,38.25,38.31,38.25,38.3,219330.0,34.94,34.9949,34.94,34.9857,219330.0
2019-06-27 14:30:00,38.31,38.32,38.27,38.28,181130.0,34.9949,35.004,34.9583,34.9674,181130.0
2019-06-27 15:00:00,38.29,38.32,38.28,38.32,217350.0,34.9766,35.004,34.9674,35.004,217350.0
2019-06-27 15:30:00,38.31,38.39,38.28,38.36,823550.0,34.9949,35.0679,34.9674,35.0405,823550.0
2019-06-28 09:30:00,38.46,38.7,38.45,38.59,379965.0,35.1319,35.3511,35.1227,35.2506,379965.0
2019-06-28 10:00:00,38.58,38.62,38.54,38.62,207385.0,35.2415,35.278,35.205,35.278,207385.0
2019-06-28 10:30:00,38.63,38.69,38.61,38.68,149915.0,35.2872,35.342,35.2689,35.3328,149915.0
2019-06-28 11:00:00,38.67,38.75,38.65,38.72,190310.0,35.3237,35.3968,35.3054,35.3694,190310.0
2019-06-28 11:30:00,38.7,38.8,38.69,38.77,179445.0,35.3511,35.4425,35.342,35.415,179445.0
2019-06-28 12:00:00,38.77,38.83,38.74,38.82,213815.0,35.415,35.4699,35.3876,35.4607,213815.0
2019-06-28 12:30:00,38.82,38.86,38.81,38.85,123285.0,35.4607,35.4973,35.4516,35.4881,123285.0
2019-06-28 13:00:00,38.85,38.85,38.8,38.83,123770.0,35.4881,35.4881,35.4425,35.4699,123770.0
2019-06-28 13:30:00,38.84,38.88,38.82,38.85,197305.0,35.479,35.5155,35.4607,35.4881,197305.0
2019-06-28 14:00:00,38.84,38.87,38.82,38.86,324385.0,35.479,35.5064,35.4607,35.4973,324385.0
2019-06-28 14:30:00,38.87,38.9,38.84,38.85,271840.0,35.5064,35.5338,35.479,35.4881,271840.0
2019-06-28 15:00:00,38.85,38.86,38.8,38.82,354205.0,35.4881,35.4973,35.4425,35.4607,354205.0
2019-06-28 15:30:00,38.83,38.86,38.75,38.86,1804860.0,35.4699,35.4973,35.3968,35.4973,1804860.0
2019-07-01 09:30:00,39.34,39.4,39.09,39.11,438235.0,35.9357,35.9905,35.7074,35.7256,438235.0
2019-07-01 10:00:00,39.13,39.14,39.01,39.01,230690.0,35.7439,35.753,35.6343,35.6343,230690.0
2019-07-01 10:30:00,39.02,39.04,38.96,38.96,150805.0,35.6434,35.6617,35.5886,35.5886,150805.0
2019-07-01 11:00:00,38.96,38.97,38.88,38.9,155900.0,35.5886,35.5977,35.5155,35.5338,155900.0
2019-07-01 11:30:00,38.92,38.95,38.89,38.94,174830.0,35.5521,35.5795,35.5247,35.5703,174830.0
2019-07-01 12:00:00,38.95,38.98,38.92,38.93,252170.0,35.5795,35.6069,35.5521,35.5612,252170.0
2019-07-01 12:30:00,38.93,38.96,38.87,38.87,4900880.0,35.5612,35.5886,35.5064,35.5064,4900880.0
2019-07-01 13:00:00,38.88,38.89,38.84,38.88,198565.0,35.5155,35.5247,35.479,35.5155,198565.0
2019-07-01 13:30:00,38.87,38.9,38.84,38.88,190380.0,35.5064,35.5338,35.479,35.5155,190380.0
2019-07-01 14:00:00,38.89,38.89,38.8,38.8,390700.0,35.5247,35.5247,35.4425,35.4425,390700.0
2019-07-01 14:30:00,38.79,38.84,38.79,38.79,273080.0,35.4333,35.479,35.4333,35.4333,273080.0
2019-07-01 15:00:00,38.79,38.94,38.79,38.91,1196730.0,35.4333,35.5703,35.4333,35.5429,1196730.0
2019-07-01 15:30:00,38.91,39.0,38.91,38.97,600005.0,35.5429,35.6251,35.5429,35.5977,600005.0
2019-07-02 09:30:00,38.97,38.97,38.81,38.87,442610.0,35.5977,35.5977,35.4516,35.5064,442610.0
2019-07-02 10:00:00,38.87,38.95,38.87,38.93,237455.0,35.5064,35.5795,35.5064,35.5612,237455.0
2019-07-02 10:30:00,38.95,38.99,38.9,38.9,222980.0,35.5795,35.616,35.5338,35.5338,222980.0
2019-07-02 11:00:00,38.9,38.9,38.81,38.82,306985.0,35.5338,35.5338,35.4516,35.4607,306985.0
2019-07-02 11:30:00,38.83,38.83,38.73,38.82,250930.0,35.4699,35.4699,35.3785,35.4607,250930.0
2019-07-02 12:00:00,38.81,38.9,38.79,38.84,249515.0,35.4516,35.5338,35.4333,35.479,249515.0
2019-07-02 12:30:00,38.84,38.85,38.8,38.82,524700.0,35.479,35.4881,35.4425,35.4607,524700.0
2019-07-02 13:00:00,38.83,38.85,38.8,38.83,117310.0,35.4699,35.4881,35.4425,35.4699,117310.0
2019-07-02 13:30:00,38.82,38.86,38.78,38.8,211015.0,35.4607,35.4973,35.4242,35.4425,211015.0
2019-07-02 14:00:00,38.79,38.84,38.79,38.82,274580.0,35.4333,35.479,35.4333,35.4607,274580.0
2019-07-02 14:30:00,38.82,38.83,38.71,38.72,271615.0,35.4607,35.4699,35.3602,35.3694,271615.0
2019-07-02 15:00:00,38.72,38.77,38.71,38.72,2318690.0,35.3694,35.415,35.3602,35.3694,2318690.0
2019-07-02 15:30:00,38.72,38.85,38.72,38.85,826025.0,35.3694,35.4881,35.3694,35.4881,826025.0
2019-07-03 09:30:00,38.96,39.05,38.9,39.01,274155.0,35.5886,35.6708,35.5338,35.6343,274155.0
2019-07-03 10:00:00,39.02,39.1,39.0,39.1,277780.0,35.6434,35.7165,35.6251,35.7165,277780.0
2019-07-03 10:30:00,39.09,39.16,39.09,39.1,351840.0,35.7074,35.7713,35.7074,35.7165,351840.0
2019-07-03 11:00:00,39.1,39.15,39.05,39.09,282195.0,35.7165,35.7622,35.6708,35.7074,282195.0
2019-07-03 11:30:00,39.08,39.17,39.08,39.15,228395.0,35.6982,35.7804,35.6982,35.7622,228395.0
2019-07-03 12:00:00,39.15,39.16,39.1,39.15,328135.0,35.7622,35.7713,35.7165,35.7622,328135.0
2019-07-03 12:30:00,39.15,39.21,39.14,39.2,314045.0,35.7622,35.817,35.753,35.8078,314045.0
2019-07-05 09:30:00,39.01,39.03,38.9,38.97,270610.0,35.6343,35.6525,35.5338,35.5977,270610.0
2019-07-05 10:00:00,38.97,39.0,38.88,38.88,343350.0,35.5977,35.6251,35.5155,35.5155,343350.0
2019-07-05 10:30:00,38.88,38.9,38.78,38.88,94755.0,35.5155,35.5338,35.4242,35.5155,94755.0
2019-07-05 11:00:00,38.89,38.98,38.87,38.97,228675.0,35.5247,35.6069,35.5064,35.5977,228675.0
2019-07-05 11:30:00,38.97,39.01,38.91,39.0,121445.0,35.5977,35.6343,35.5429,35.6251,121445.0
2019-07-05 12:00:00,39.02,39.07,38.99,39.04,97420.0,35.6434,35.6891,35.616,35.6617,97420.0
2019-07-05 12:30:00,39.04,39.1,39.04,39.08,204855.0,35.6617,35.7165,35.6617,35.6982,204855.0
2019-07-05 13:00:00,39.09,39.14,39.07,39.11,116585.0,35.7074,35.753,35.6891,35.7256,116585.0
2019-07-05 13:30:00,39.13,39.19,39.13,39.18,114640.0,35.7439,35.7987,35.7439,35.7896,114640.0
2019-07-05 14:00:00,39.2,39.22,39.16,39.16,162245.0,35.8078,35.8261,35.7713,35.7713,162245.0
2019-07-05 14:30:00,39.18,39.23,39.18,39.22,98890.0,35.7896,35.8352,35.7896,35.8261,98890.0
2019-07-05 15:00:00,39.22,39.22,39.17,39.21,144955.0,35.8261,35.8261,35.7804,35.817,144955.0
2019-07-05 15:30:00,39.23,39.24,39.18,39.24,384550.0,35.8352,35.8444,35.7896,35.8444,384550.0
2019-07-08 09:30:00,39.09,39.1,38.99,39.06,282635.0,35.7074,35.7165,35.616,35.68,282635.0
2019-07-08 10:00:00,39.07,39.15,39.05,39.05,116350.0,35.6891,35.7622,35.6708,35.6708,116350.0
2019-07-08 10:30:00,39.03,39.05,38.96,38.99,77260.0,35.6525,35.6708,35.5886,35.616,77260.0
2019-07-08 11:00:00,38.99,39.01,38.94,38.94,176455.0,35.616,35.6343,35.5703,35.5703,176455.0
2019-07-08 11:30:00,38.94,38.98,38.91,38.95,133030.0,35.5703,35.6069,35.5429,35.5795,133030.0
2019-07-08 12:00:00,38.95,38.95,38.87,38.89,137565.0,35.5795,35.5795,35.5064,35.5247,137565.0
2019-07-08 12:30:00,38.88,38.92,38.87,38.9,158440.0,35.5155,35.5521,35.5064,35.5338,158440.0
2019-07-08 13:00:00,38.9,38.91,38.87,38.89,129770.0,35.5338,35.5429,35.5064,35.5247,129770.0
2019-07-08 13:30:00,38.89,38.92,38.87,38.89,172475.0,35.5247,35.5521,35.5064,35.5247,172475.0
2019-07-08 14:00:00,38.89,38.89,38.8,38.83,300890.0,35.5247,35.5247,35.4425,35.4699,300890.0
2019-07-08 14:30:00,38.84,38.85,38.81,38.83,307270.0,35.479,35.4881,35.4516,35.4699,307270.0
2019-07-08 15:00:00,38.83,38.89,38.82,38.84,363700.0,35.4699,35.5247,35.4607,35.479,363700.0
2019-07-08 15:30:00,38.85,38.89,38.83,38.87,785295.0,35.4881,35.5247,35.4699,35.5064,785295.0
2019-07-09 09:30:00,38.7,38.78,38.69,38.72,230765.0,35.3511,35.4242,35.342,35.3694,230765.0
2019-07-09 10:00:00,38.72,38.73,38.66,38.7,102540.0,35.3694,35.3785,35.3146,35.3511,102540.0
2019-07-09 10:30:00,38.7,38.78,38.7,38.74,97245.0,35.3511,35.4242,35.3511,35.3876,97245.0
2019-07-09 11:00:00,38.73,38.79,38.73,38.73,313945.0,35.3785,35.4333,35.3785,35.3785,313945.0
2019-07-09 11:30:00,38.74,38.77,38.72,38.76,121095.0,35.3876,35.415,35.3694,35.4059,121095.0
2019-07-09 12:00:00,38.75,38.81,38.74,38.8,213660.0,35.3968,35.4516,35.3876,35.4425,213660.0
2019-07-09 12:30:00,38.8,38.81,38.78,38.78,243845.0,35.4425,35.4516,35.4242,35.4242,243845.0
2019-07-09 13:00:00,38.77,38.78,38.74,38.76,119280.0,35.415,35.4242,35.3876,35.4059,119280.0
2019-07-09 13:30:00,38.76,38.78,38.74,38.74,180190.0,35.4059,35.4242,35.3876,35.3876,180190.0
2019-07-09 14:00:00,38.74,38.8,38.73,38.75,299600.0,35.3876,35.4425,35.3785,35.3968,299600.0
2019-07-09 14:30:00,38.75,38.8,38.74,38.8,230735.0,35.3968,35.4425,35.3876,35.4425,230735.0
2019-07-09 15:00:00,38.79,38.82,38.78,38.8,264355.0,35.4333,35.4607,35.4242,35.4425,264355.0
2019-07-09 15:30:00,38.81,38.89,38.8,38.88,393695.0,35.4516,35.5247,35.4425,35.5155,393695.0
2019-07-10 09:30:00,39.06,39.11,39.0,39.07,276860.0,35.68,35.7256,35.6251,35.6891,276860.0
2019-07-10 10:00:00,39.05,39.06,38.86,38.86,120525.0,35.6708,35.68,35.4973,35.4973,120525.0
2019-07-10 10:30:00,38.86,38.91,38.83,38.83,147225.0,35.4973,35.5429,35.4699,35.4699,147225.0
2019-07-10 11:00:00,38.83,38.84,38.76,38.8,159940.0,35.4699,35.479,35.4059,35.4425,159940.0
2019-07-10 11:30:00,38.8,38.89,38.8,38.88,126900.0,35.4425,35.5247,35.4425,35.5155,126900.0
2019-07-10 12:00:00,38.89,38.93,38.88,38.93,133830.0,35.5247,35.5612,35.5155,35.5612,133830.0
2019-07-10 12:30:00,38.93,38.98,38.92,38.96,239040.0,35.5612,35.6069,35.5521,35.5886,239040.0
2019-07-10 13:00:00,38.97,38.97,38.91,38.91,204585.0,35.5977,35.5977,35.5429,35.5429,204585.0
2019-07-10 13:30:00,38.91,38.93,38.89,38.9,142640.0,35.5429,35.5612,35.5247,35.5338,142640.0
2019-07-10 14:00:00,38.92,38.92,38.86,38.87,133820.0,35.5521,35.5521,35.4973,35.5064,133820.0
2019-07-10 14:30:00,38.86,38.9,38.84,38.89,137085.0,35.4973,35.5338,35.479,35.5247,137085.0
2019-07-10 15:00:00,38.88,38.9,38.83,38.84,271765.0,35.5155,35.5338,35.4699,35.479,271765.0
2019-07-10 15:30:00,38.85,38.89,38.83,38.85,498350.0,35.4881,35.5247,35.4699,35.4881,498350.0
2019-07-11 09:30:00,38.92,38.92,38.76,38.76,485185.0,35.5521,35.5521,35.4059,35.4059,485185.0
2019-07-11 10:00:00,38.77,38.79,38.64,38.65,220370.0,35.415,35.4333,35.2963,35.3054,220370.0
2019-07-11 10:30:00,38.64,38.64,38.59,38.61,106595.0,35.2963,35.2963,35.2506,35.2689,106595.0
2019-07-11 11:00:00,38.6,38.69,38.59,38.67,176870.0,35.2598,35.342,35.2506,35.3237,176870.0
2019-07-11 11:30:00,38.67,38.76,38.65,38.74,184580.0,35.3237,35.4059,35.3054,35.3876,184580.0
2019-07-11 12:00:00,38.74,38.81,38.74,38.78,167855.0,35.3876,35.4516,35.3876,35.4242,167855.0
2019-07-11 12:30:00,38.79,38.79,38.73,38.75,216945.0,35.4333,35.4333,35.3785,35.3968,216945.0
2019-07-11 13:00:00,38.75,38.75,38.65,38.65,273235.0,35.3968,35.3968,35.3054,35.3054,273235.0
2019-07-11 13:30:00,38.66,38.68,38.62,38.68,389645.0,35.3146,35.3328,35.278,35.3328,389645.0
2019-07-11 14:00:00,38.68,38.68,38.6,38.63,226375.0,35.3328,35.3328,35.2598,35.2872,226375.0
2019-07-11 14:30:00,38.63,38.7,38.63,38.67,252660.0,35.2872,35.3511,35.2872,35.3237,252660.0
2019-07-11 15:00:00,38.66,38.71,38.65,38.69,239605.0,35.3146,35.3602,35.3054,35.342,239605.0
2019-07-11 15:30:00,38.69,38.76,38.67,38.76,472525.0,35.342,35.4059,35.3237,35.4059,472525.0
2019-07-12 09:30:00,38.81,38.94,38.78,38.87,360065.0,35.4516,35.5703,35.4242,35.5064,360065.0
2019-07-12 10:00:00,38.87,38.99,38.87,38.98,438730.0,35.5064,35.616,35.5064,35.6069,438730.0
2019-07-12 10:30:00,38.98,39.02,38.97,38.98,161900.0,35.6069,35.6434,35.5977,35.6069,161900.0
2019-07-12 11:00:00,38.96,39.05,38.93,39.05,261340.0,35.5886,35.6708,35.5612,35.6708,261340.0
2019-07-12 11:30:00,39.04,39.06,39.01,39.04,321850.0,35.6617,35.68,35.6343,35.6617,321850.0
2019-07-12 12:00:00,39.03,39.03,38.97,39.03,258265.0,35.6525,35.6525,35.5977,35.6525,258265.0
2019-07-12 12:30:00,39.03,39.09,39.01,39.09,182760.0,35.6525,35.7074,35.6343,35.7074,182760.0
2019-07-12 13:00:00,39.08,39.09,39.05,39.05,144310.0,35.6982,35.7074,35.6708,35.6708,144310.0
2019-07-12 13:30:00,39.05,39.07,39.04,39.07,112110.0,35.6708,35.6891,35.6617,35.6891,112110.0
2019-07-12 14:00:00,39.07,39.11,39.06,39.09,180115.0,35.6891,35.7256,35.68,35.7074,180115.0
2019-07-12 14:30:00,39.09,39.18,39.09,39.17,473985.0,35.7074,35.7896,35.7074,35.7804,473985.0
2019-07-12 15:00:00,39.18,39.21,39.16,39.16,200955.0,35.7896,35.817,35.7713,35.7713,200955.0
2019-07-12 15:30:00,39.17,39.21,39.14,39.16,663665.0,35.7804,35.817,35.753,35.7713,663665.0
2019-07-15 09:30:00,39.24,39.24,38.92,38.96,359350.0,35.8444,35.8444,35.5521,35.5886,359350.0
2019-07-15 10:00:00,38.96,39.04,38.95,39.01,247140.0,35.5886,35.6617,35.5795,35.6343,247140.0
2019-07-15 10:30:00,39.02,39.04,38.95,38.98,205560.0,35.6434,35.6617,35.5795,35.6069,205560.0
2019-07-15 11:00:00,38.98,39.0,38.93,38.93,263330.0,35.6069,35.6251,35.5612,35.5612,263330.0
2019-07-15 11:30:00,38.93,38.94,38.89,38.91,204835.0,35.5612,35.5703,35.5247,35.5429,204835.0
2019-07-15 12:00:00,38.91,38.93,38.88,38.91,156800.0,35.5429,35.5612,35.5155,35.5429,156800.0
2019-07-15 12:30:00,38.91,38.94,38.89,38.93,117150.0,35.5429,35.5703,35.5247,35.5612,117150.0
2019-07-15 13:00:00,38.94,38.97,38.93,38.96,345970.0,35.5703,35.5977,35.5612,35.5886,345970.0
2019-07-15 13:30:00,38.96,38.99,38.95,38.96,134305.0,35.5886,35.616,35.5795,35.5886,134305.0
2019-07-15 14:00:00,38.96,38.99,38.96,38.97,177550.0,35.5886,35.616,35.5886,35.5977,177550.0
2019-07-15 14:30:00,38.97,38.99,38.95,38.99,188965.0,35.5977,35.616,35.5795,35.616,188965.0
2019-07-15 15:00:00,39.01,39.01,38.94,38.97,199670.0,35.6343,35.6343,35.5703,35.5977,199670.0
2019-07-15 15:30:00,38.96,38.99,38.95,38.96,802345.0,35.5886,35.616,35.5795,35.5886,802345.0
2019-07-16 09:30:00,38.92,39.01,38.78,38.99,192555.0,35.5521,35.6343,35.4242,35.616,192555.0
2019-07-16 10:00:00,38.98,39.08,38.98,39.06,343720.0,35.6069,35.6982,35.6069,35.68,343720.0
2019-07-16 10:30:00,39.06,39.09,39.02,39.08,2171635.0,35.68,35.7074,35.6434,35.6982,2171635.0
2019-07-16 11:00:00,39.08,39.11,39.04,39.05,418970.0,35.6982,35.7256,35.6617,35.6708,418970.0
2019-07-16 11:30:00,39.06,39.08,39.0,39.01,418810.0,35.68,35.6982,35.6251,35.6343,418810.0
2019-07-16 12:00:00,39.0,39.03,38.91,38.97,484175.0,35.6251,35.6525,35.5429,35.5977,484175.0
2019-07-16 12:30:00,38.97,39.01,38.94,38.96,330980.0,35.5977,35.6343,35.5703,35.5886,330980.0
2019-07-16 13:00:00,38.97,39.09,38.97,39.08,201840.0,35.5977,35.7074,35.5977,35.6982,201840.0
2019-07-16 13:30:00,39.08,39.11,38.97,38.98,180015.0,35.6982,35.7256,35.5977,35.6069,180015.0
2019-07-16 14:00:00,38.98,39.01,38.97,38.99,1006690.0,35.6069,35.6343,35.5977,35.616,1006690.0
2019-07-16 14:30:00,38.99,39.04,38.96,39.01,297760.0,35.616,35.6617,35.5886,35.6343,297760.0
2019-07-16 15:00:00,39.01,39.03,38.99,38.99,210785.0,35.6343,35.6525,35.616,35.616,210785.0
2019-07-16 15:30:00,38.98,39.04,38.97,38.98,661475.0,35.6069,35.6617,35.5977,35.6069,661475.0
2019-07-17 09:30:00,38.95,38.97,38.74,38.8,314255.0,35.5795,35.5977,35.3876,35.4425,314255.0
2019-07-17 10:00:00,38.81,38.84,38.76,38.77,251615.0,35.4516,35.479,35.4059,35.415,251615.0
2019-07-17 10:30:00,38.76,38.78,38.64,38.72,366475.0,35.4059,35.4242,35.2963,35.3694,366475.0
2019-07-17 11:00:00,38.71,38.87,38.71,38.85,228180.0,35.3602,35.5064,35.3602,35.4881,228180.0
2019-07-17 11:30:00,38.85,38.94,38.85,38.9,160205.0,35.4881,35.5703,35.4881,35.5338,160205.0
2019-07-17 12:00:00,38.9,38.9,38.82,38.83,143485.0,35.5338,35.5338,35.4607,35.4699,143485.0
2019-07-17 12:30:00,38.84,38.84,38.81,38.81,251000.0,35.479,35.479,35.4516,35.4516,251000.0
2019-07-17 13:00:00,38.8,38.82,38.78,38.81,154690.0,35.4425,35.4607,35.4242,35.4516,154690.0
2019-07-17 13:30:00,38.83,38.85,38.82,38.84,189815.0,35.4699,35.4881,35.4607,35.479,189815.0
2019-07-17 14:00:00,38.84,38.84,38.74,38.76,183045.0,35.479,35.479,35.3876,35.4059,183045.0
2019-07-17 14:30:00,38.77,38.78,38.71,38.73,287425.0,35.415,35.4242,35.3602,35.3785,287425.0
2019-07-17 15:00:00,38.73,38.77,38.68,38.69,228470.0,35.3785,35.415,35.3328,35.342,228470.0
2019-07-17 15:30:00,38.68,38.78,38.67,38.67,998720.0,35.3328,35.4242,35.3237,35.3237,998720.0
2019-07-18 09:30:00,38.66,38.7,38.58,38.61,612200.0,35.3146,35.3511,35.2415,35.2689,612200.0
2019-07-18 10:00:00,38.6,38.69,38.58,38.66,128150.0,35.2598,35.342,35.2415,35.3146,128150.0
2019-07-18 10:30:00,38.67,38.74,38.66,38.74,90065.0,35.3237,35.3876,35.3146,35.3876,90065.0
2019-07-18 11:00:00,38.74,38.76,38.64,38.66,93040.0,35.3876,35.4059,35.2963,35.3146,93040.0
2019-07-18 11:30:00,38.65,38.68,38.6,38.68,81565.0,35.3054,35.3328,35.2598,35.3328,81565.0
2019-07-18 12:00:00,38.65,38.81,38.65,38.79,177355.0,35.3054,35.4516,35.3054,35.4333,177355.0
2019-07-18 12:30:00,38.8,38.8,38.74,38.75,150615.0,35.4425,35.4425,35.3876,35.3968,150615.0
2019-07-18 13:00:00,38.75,38.78,38.74,38.75,216515.0,35.3968,35.4242,35.3876,35.3968,216515.0
2019-07-18 13:30:00,38.76,38.77,38.71,38.73,152330.0,35.4059,35.415,35.3602,35.3785,152330.0
2019-07-18 14:00:00,38.74,38.82,38.73,38.81,155855.0,35.3876,35.4607,35.3785,35.4516,155855.0
2019-07-18 14:30:00,38.81,38.85,38.8,38.84,127660.0,35.4516,35.4881,35.4425,35.479,127660.0
2019-07-18 15:00:00,38.85,38.89,38.77,38.8,158860.0,35.4881,35.5247,35.415,35.4425,158860.0
2019-07-18 15:30:00,38.79,38.83,38.77,38.82,315700.0,35.4333,35.4699,35.415,35.4607,315700.0
2019-07-19 09:30:00,38.91,39.06,38.87,39.0,478610.0,35.5429,35.68,35.5064,35.6251,478610.0
2019-07-19 10:00:00,39.0,39.03,38.93,38.97,187015.0,35.6251,35.6525,35.5612,35.5977,187015.0
2019-07-19 10:30:00,38.98,39.01,38.9,38.94,95840.0,35.6069,35.6343,35.5338,35.5703,95840.0
2019-07-19 11:00:00,38.94,38.96,38.9,38.92,262800.0,35.5703,35.5886,35.5338,35.5521,262800.0
2019-07-19 11:30:00,38.93,38.95,38.86,38.91,221115.0,35.5612,35.5795,35.4973,35.5429,221115.0
2019-07-19 12:00:00,38.91,38.99,38.91,38.97,166145.0,35.5429,35.616,35.5429,35.5977,166145.0
2019-07-19 12:30:00,38.96,38.97,38.92,38.95,230975.0,35.5886,35.5977,35.5521,35.5795,230975.0
2019-07-19 13:00:00,38.95,38.98,38.93,38.96,109785.0,35.5795,35.6069,35.5612,35.5886,109785.0
2019-07-19 13:30:00,38.95,38.97,38.92,38.96,148275.0,35.5795,35.5977,35.5521,35.5886,148275.0
2019-07-19 14:00:00,38.97,38.98,38.85,38.85,136280.0,35.5977,35.6069,35.4881,35.4881,136280.0
2019-07-19 14:30:00,38.86,38.88,38.82,38.87,266200.0,35.4973,35.5155,35.4607,35.5064,266200.0
2019-07-19 15:00:00,38.86,38.86,38.74,38.8,280725.0,35.4973,35.4973,35.3876,35.4425,280725.0
2019-07-19 15:30:00,38.8,38.87,38.68,38.68,526620.0,35.4425,35.5064,35.3328,35.3328,526620.0
2019-07-22 09:30:00,38.76,38.86,38.68,38.81,326900.0,35.4059,35.4973,35.3328,35.4516,326900.0
2019-07-22 10:00:00,38.81,38.83,38.74,38.76,145950.0,35.4516,35.4699,35.3876,35.4059,145950.0
2019-07-22 10:30:00,38.79,38.79,38.64,38.71,112510.0,35.4333,35.4333,35.2963,35.3602,112510.0
2019-07-22 11:00:00,38.69,38.71,38.65,38.66,222790.0,35.342,35.3602,35.3054,35.3146,222790.0
2019-07-22 11:30:00,38.66,38.79,38.64,38.77,198795.0,35.3146,35.4333,35.2963,35.415,198795.0
2019-07-22 12:00:00,38.77,38.79,38.7,38.77,139980.0,35.415,35.4333,35.3511,35.415,139980.0
2019-07-22 12:30:00,38.78,38.83,38.75,38.82,148560.0,35.4242,35.4699,35.3968,35.4607,148560.0
2019-07-22 13:00:00,38.82,38.83,38.76,38.77,104860.0,35.4607,35.4699,35.4059,35.415,104860.0
2019-07-22 13:30:00,38.77,38.79,38.75,38.77,113260.0,35.415,35.4333,35.3968,35.415,113260.0
2019-07-22 14:00:00,38.76,38.77,38.73,38.73,113340.0,35.4059,35.415,35.3785,35.3785,113340.0
2019-07-22 14:30:00,38.73,38.73,38.66,38.67,136985.0,35.3785,35.3785,35.3146,35.3237,136985.0
2019-07-22 15:00:00,38.67,38.75,38.64,38.7,146295.0,35.3237,35.3968,35.2963,35.3511,146295.0
2019-07-22 15:30:00,38.7,38.7,38.64,38.67,339860.0,35.3511,35.3511,35.2963,35.3237,339860.0
2019-07-23 09:30:00,38.82,38.95,38.77,38.89,481835.0,35.4607,35.5795,35.415,35.5247,481835.0
2019-07-23 10:00:00,38.88,38.91,38.78,38.81,156745.0,35.5155,35.5429,35.4242,35.4516,156745.0
2019-07-23 10:30:00,38.83,38.87,38.8,38.81,1221960.0,35.4699,35.5064,35.4425,35.4516,1221960.0
2019-07-23 11:00:00,38.8,38.85,38.73,38.82,126000.0,35.4425,35.4881,35.3785,35.4607,126000.0
2019-07-23 11:30:00,38.8,38.85,38.77,38.84,137330.0,35.4425,35.4881,35.415,35.479,137330.0
2019-07-23 12:00:00,38.84,38.91,38.84,38.88,146295.0,35.479,35.5429,35.479,35.5155,146295.0
2019-07-23 12:30:00,38.89,38.93,38.88,38.93,132065.0,35.5247,35.5612,35.5155,35.5612,132065.0
2019-07-23 13:00:00,38.93,38.93,38.89,38.89,129665.0,35.5612,35.5612,35.5247,35.5247,129665.0
2019-07-23 13:30:00,38.9,39.0,38.88,38.99,407980.0,35.5338,35.6251,35.5155,35.616,407980.0
2019-07-23 14:00:00,38.99,39.0,38.95,38.96,205380.0,35.616,35.6251,35.5795,35.5886,205380.0
2019-07-23 14:30:00,38.97,39.04,38.97,39.04,168725.0,35.5977,35.6617,35.5977,35.6617,168725.0
2019-07-23 15:00:00,39.03,39.05,39.01,39.03,126060.0,35.6525,35.6708,35.6343,35.6525,126060.0
2019-07-23 15:30:00,39.04,39.09,39.04,39.08,390490.0,35.6617,35.7074,35.6617,35.6982,390490.0
2019-07-24 09:30:00,39.02,39.33,39.0,39.24,276245.0,35.6434,35.9266,35.6251,35.8444,276245.0
2019-07-24 10:00:00,39.24,39.3,39.24,39.28,98020.0,35.8444,35.8992,35.8444,35.8809,98020.0
2019-07-24 10:30:00,39.29,39.35,39.29,39.35,247265.0,35.89,35.9449,35.89,35.9449,247265.0
2019-07-24 11:00:00,39.35,39.36,39.25,39.28,261435.0,35.9449,35.954,35.8535,35.8809,261435.0
2019-07-24 11:30:00,39.28,39.33,39.25,39.29,134615.0,35.8809,35.9266,35.8535,35.89,134615.0
2019-07-24 12:00:00,39.29,39.41,39.29,39.4,115285.0,35.89,35.9997,35.89,35.9905,115285.0
2019-07-24 12:30:00,39.39,39.5,39.39,39.49,438610.0,35.9814,36.0819,35.9814,36.0727,438610.0
2019-07-24 13:00:00,39.5,39.51,39.47,39.5,382425.0,36.0819,36.091,36.0545,36.0819,382425.0
2019-07-24 13:30:00,39.5,39.54,39.5,39.53,228470.0,36.0819,36.1184,36.0819,36.1093,228470.0
2019-07-24 14:00:00,39.53,39.57,39.51,39.56,242895.0,36.1093,36.1458,36.091,36.1367,242895.0
2019-07-24 14:30:00,39.56,39.59,39.54,39.59,703185.0,36.1367,36.1641,36.1184,36.1641,703185.0
2019-07-24 15:00:00,39.59,39.65,39.56,39.64,325170.0,36.1641,36.2189,36.1367,36.2098,325170.0
2019-07-24 15:30:00,39.64,39.66,39.6,39.64,761860.0,36.2098,36.228,36.1732,36.2098,761860.0
2019-07-25 09:30:00,39.6,39.6,39.37,39.45,322130.0,36.1732,36.1732,35.9631,36.0362,322130.0
2019-07-25 10:00:00,39.45,39.51,39.42,39.46,108875.0,36.0362,36.091,36.0088,36.0453,108875.0
2019-07-25 10:30:00,39.46,39.5,39.45,39.47,112125.0,36.0453,36.0819,36.0362,36.0545,112125.0
2019-07-25 11:00:00,39.47,39.52,39.43,39.43,130010.0,36.0545,36.1001,36.0179,36.0179,130010.0
2019-07-25 11:30:00,39.41,39.43,39.35,39.39,165715.0,35.9997,36.0179,35.9449,35.9814,165715.0
2019-07-25 12:00:00,39.38,39.4,39.32,39.39,227465.0,35.9723,35.9905,35.9175,35.9814,227465.0
2019-07-25 12:30:00,39.39,39.39,39.21,39.29,414900.0,35.9814,35.9814,35.817,35.89,414900.0
2019-07-25 13:00:00,39.28,39.28,39.22,39.27,212650.0,35.8809,35.8809,35.8261,35.8718,212650.0
2019-07-25 13:30:00,39.27,39.32,39.25,39.25,506035.0,35.8718,35.9175,35.8535,35.8535,506035.0
2019-07-25 14:00:00,39.25,39.32,39.25,39.31,145585.0,35.8535,35.9175,35.8535,35.9083,145585.0
2019-07-25 14:30:00,39.29,39.31,39.22,39.24,123745.0,35.89,35.9083,35.8261,35.8444,123745.0
2019-07-25 15:00:00,39.23,39.26,39.19,39.25,254420.0,35.8352,35.8626,35.7987,35.8535,254420.0
2019-07-25 15:30:00,39.27,39.29,39.23,39.25,424615.0,35.8718,35.89,35.8352,35.8535,424615.0
2019-07-26 09:30:00,39.33,39.46,39.33,39.44,287775.0,35.9266,36.0453,35.9266,36.0271,287775.0
2019-07-26 10:00:00,39.44,39.48,39.42,39.45,127395.0,36.0271,36.0636,36.0088,36.0362,127395.0
2019-07-26 10:30:00,39.45,39.54,39.42,39.51,204205.0,36.0362,36.1184,36.0088,36.091,204205.0
2019-07-26 11:00:00,39.5,39.55,39.5,39.54,244865.0,36.0819,36.1276,36.0819,36.1184,244865.0
2019-07-26 11:30:00,39.55,39.57,39.51,39.56,162675.0,36.1276,36.1458,36.091,36.1367,162675.0
2019-07-26 12:00:00,39.56,39.57,39.5,39.53,148640.0,36.1367,36.1458,36.0819,36.1093,148640.0
2019-07-26 12:30:00,39.53,39.56,39.52,39.55,100170.0,36.1093,36.1367,36.1001,36.1276,100170.0
2019-07-26 13:00:00,39.54,39.57,39.54,39.56,76750.0,36.1184,36.1458,36.1184,36.1367,76750.0
2019-07-26 13:30:00,39.55,39.57,39.54,39.55,100985.0,36.1276,36.1458,36.1184,36.1276,100985.0
2019-07-26 14:00:00,39.55,39.57,39.53,39.57,128650.0,36.1276,36.1458,36.1093,36.1458,128650.0
2019-07-26 14:30:00,39.57,39.62,39.56,39.62,110535.0,36.1458,36.1915,36.1367,36.1915,110535.0
2019-07-26 15:00:00,39.63,39.65,39.61,39.62,310105.0,36.2006,36.2189,36.1824,36.1915,310105.0
2019-07-26 15:30:00,39.62,39.66,39.6,39.63,1136115.0,36.1915,36.228,36.1732,36.2006,1136115.0
2019-07-29 09:30:00,39.63,39.67,39.45,39.46,196230.0,36.2006,36.2372,36.0362,36.0453,196230.0
2019-07-29 10:00:00,39.45,39.47,39.4,39.43,137570.0,36.0362,36.0545,35.9905,36.0179,137570.0
2019-07-29 10:30:00,39.43,39.5,39.38,39.46,277810.0,36.0179,36.0819,35.9723,36.0453,277810.0
2019-07-29 11:00:00,39.47,39.47,39.42,39.43,74560.0,36.0545,36.0545,36.0088,36.0179,74560.0
2019-07-29 11:30:00,39.43,39.49,39.41,39.48,136745.0,36.0179,36.0727,35.9997,36.0636,136745.0
2019-07-29 12:00:00,39.46,39.47,39.41,39.47,91140.0,36.0453,36.0545,35.9997,36.0545,91140.0
2019-07-29 12:30:00,39.47,39.48,39.43,39.46,141440.0,36.0545,36.0636,36.0179,36.0453,141440.0
2019-07-29 13:00:00,39.47,39.48,39.42,39.42,187990.0,36.0545,36.0636,36.0088,36.0088,187990.0
2019-07-29 13:30:00,39.43,39.45,39.39,39.42,135350.0,36.0179,36.0362,35.9814,36.0088,135350.0
2019-07-29 14:00:00,39.42,39.49,39.39,39.46,180155.0,36.0088,36.0727,35.9814,36.0453,180155.0
2019-07-29 14:30:00,39.46,39.46,39.4,39.41,299165.0,36.0453,36.0453,35.9905,35.9997,299165.0
2019-07-29 15:00:00,39.42,39.44,39.38,39.39,146670.0,36.0088,36.0271,35.9723,35.9814,146670.0
2019-07-29 15:30:00,39.4,39.45,39.37,39.45,370340.0,35.9905,36.0362,35.9631,36.0362,370340.0
2019-07-30 09:30:00,39.2,39.28,39.11,39.23,326150.0,35.8078,35.8809,35.7256,35.8352,326150.0
2019-07-30 10:00:00,39.2,39.36,39.2,39.36,268000.0,35.8078,35.954,35.8078,35.954,268000.0
2019-07-30 10:30:00,39.36,39.43,39.36,39.39,199365.0,35.954,36.0179,35.954,35.9814,199365.0
2019-07-30 11:00:00,39.39,39.49,39.38,39.46,127010.0,35.9814,36.0727,35.9723,36.0453,127010.0
2019-07-30 11:30:00,39.47,39.54,39.46,39.5,164680.0,36.0545,36.1184,36.0453,36.0819,164680.0
2019-07-30 12:00:00,39.51,39.53,39.48,39.53,76040.0,36.091,36.1093,36.0636,36.1093,76040.0
2019-07-30 12:30:00,39.53,39.57,39.52,39.53,174935.0,36.1093,36.1458,36.1001,36.1093,174935.0
2019-07-30 13:00:00,39.54,39.54,39.5,39.51,136905.0,36.1184,36.1184,36.0819,36.091,136905.0
2019-07-30 13:30:00,39.53,39.56,39.52,39.55,95610.0,36.1093,36.1367,36.1001,36.1276,95610.0
2019-07-30 14:00:00,39.55,39.63,39.54,39.6,259220.0,36.1276,36.2006,36.1184,36.1732,259220.0
2019-07-30 14:30:00,39.61,39.63,39.59,39.6,168325.0,36.1824,36.2006,36.1641,36.1732,168325.0
2019-07-30 15:00:00,39.61,39.63,39.59,39.6,127765.0,36.1824,36.2006,36.1641,36.1732,127765.0
2019-07-30 15:30:00,39.6,39.71,39.6,39.7,1227855.0,36.1732,36.2737,36.1732,36.2646,1227855.0
2019-07-31 09:30:00,39.69,39.79,39.6,39.64,330425.0,36.2554,36.3468,36.1732,36.2098,330425.0
2019-07-31 10:00:00,39.64,39.64,39.57,39.58,200835.0,36.2098,36.2098,36.1458,36.155,200835.0
2019-07-31 10:30:00,39.59,39.65,39.54,39.65,158480.0,36.1641,36.2189,36.1184,36.2189,158480.0
2019-07-31 11:00:00,39.65,39.77,39.63,39.75,218775.0,36.2189,36.3285,36.2006,36.3102,218775.0
2019-07-31 11:30:00,39.74,39.79,39.74,39.76,126000.0,36.3011,36.3468,36.3011,36.3194,126000.0
2019-07-31 12:00:00,39.76,39.77,39.71,39.72,128435.0,36.3194,36.3285,36.2737,36.2828,128435.0
2019-07-31 12:30:00,39.73,39.73,39.69,39.72,93530.0,36.292,36.292,36.2554,36.2828,93530.0
2019-07-31 13:00:00,39.72,39.77,39.72,39.76,112810.0,36.2828,36.3285,36.2828,36.3194,112810.0
2019-07-31 13:30:00,39.76,39.8,39.72,39.79,133060.0,36.3194,36.3559,36.2828,36.3468,133060.0
2019-07-31 14:00:00,39.78,39.78,39.65,39.71,235015.0,36.3376,36.3376,36.2189,36.2737,235015.0
2019-07-31 14:30:00,39.7,39.78,39.06,39.31,467035.0,36.2646,36.3376,35.68,35.9083,467035.0
2019-07-31 15:00:00,39.33,39.63,39.28,39.59,362050.0,35.9266,36.2006,35.8809,36.1641,362050.0
2019-07-31 15:30:00,39.58,39.59,39.25,39.25,2805345.0,36.155,36.1641,35.8535,35.8535,2805345.0
2019-08-01 09:30:00,39.32,39.43,39.25,39.34,295630.0,35.9175,36.0179,35.8535,35.9357,295630.0
2019-08-01 10:00:00,39.34,39.45,39.27,39.45,148805.0,35.9357,36.0362,35.8718,36.0362,148805.0
2019-08-01 10:30:00,39.43,39.48,39.4,39.44,809860.0,36.0179,36.0636,35.9905,36.0271,809860.0
2019-08-01 11:00:00,39.44,39.51,39.35,39.51,164430.0,36.0271,36.091,35.9449,36.091,164430.0
2019-08-01 11:30:00,39.47,39.52,39.45,39.46,182240.0,36.0545,36.1001,36.0362,36.0453,182240.0
2019-08-01 12:00:00,39.46,39.46,39.36,39.39,894425.0,36.0453,36.0453,35.954,35.9814,894425.0
2019-08-01 12:30:00,39.39,39.42,39.38,39.38,208600.0,35.9814,36.0088,35.9723,35.9723,208600.0
2019-08-01 13:00:00,39.39,39.39,39.09,39.1,332800.0,35.9814,35.9814,35.7074,35.7165,332800.0
2019-08-01 13:30:00,39.09,39.17,38.65,38.81,1056200.0,35.7074,35.7804,35.3054,35.4516,1056200.0
2019-08-01 14:00:00,38.82,38.85,38.58,38.63,606915.0,35.4607,35.4881,35.2415,35.2872,606915.0
2019-08-01 14:30:00,38.63,38.7,38.47,38.66,720340.0,35.2872,35.3511,35.141,35.3146,720340.0
2019-08-01 15:00:00,38.67,38.75,38.53,38.69,532755.0,35.3237,35.3968,35.1958,35.342,532755.0
2019-08-01 15:30:00,38.7,38.74,38.58,38.64,1741310.0,35.3511,35.3876,35.2415,35.2963,1741310.0
2019-08-02 09:30:00,38.46,38.52,38.29,38.35,650475.0,35.1319,35.1867,34.9766,35.0314,650475.0
2019-08-02 10:00:00,38.32,38.36,38.17,38.2,5078205.0,35.004,35.0405,34.867,34.8944,5078205.0
2019-08-02 10:30:00,38.2,38.2,38.0,38.03,619460.0,34.8944,34.8944,34.7117,34.7391,619460.0
2019-08-02 11:00:00,38.02,38.26,38.01,38.19,383115.0,34.7299,34.9492,34.7208,34.8852,383115.0
2019-08-02 11:30:00,38.19,38.27,38.12,38.25,228130.0,34.8852,34.9583,34.8213,34.94,228130.0
2019-08-02 12:00:00,38.25,38.32,38.23,38.3,251510.0,34.94,35.004,34.9218,34.9857,251510.0
2019-08-02 12:30:00,38.32,38.32,38.17,38.18,146440.0,35.004,35.004,34.867,34.8761,146440.0
2019-08-02 13:00:00,38.18,38.22,38.13,38.19,142440.0,34.8761,34.9126,34.8304,34.8852,142440.0
2019-08-02 13:30:00,38.19,38.22,38.15,38.17,151525.0,34.8852,34.9126,34.8487,34.867,151525.0
2019-08-02 14:00:00,38.16,38.28,38.14,38.21,210495.0,34.8578,34.9674,34.8396,34.9035,210495.0
2019-08-02 14:30:00,38.23,38.27,38.19,38.23,308250.0,34.9218,34.9583,34.8852,34.9218,308250.0
2019-08-02 15:00:00,38.24,38.3,38.13,38.28,236105.0,34.9309,34.9857,34.8304,34.9674,236105.0
2019-08-02 15:30:00,38.28,38.37,38.22,38.25,1217480.0,34.9674,35.0497,34.9126,34.94,1217480.0
2019-08-05 09:30:00,37.59,37.63,37.37,37.41,456375.0,34.3372,34.3737,34.1362,34.1727,456375.0
2019-08-05 10:00:00,37.41,37.43,37.27,37.3,324770.0,34.1727,34.191,34.0448,34.0723,324770.0
2019-08-05 10:30:00,37.27,37.3,37.2,37.3,654270.0,34.0448,34.0723,33.9809,34.0723,654270.0
2019-08-05 11:00:00,37.29,37.43,37.28,37.39,336230.0,34.0631,34.191,34.054,34.1545,336230.0
2019-08-05 11:30:00,37.39,37.41,37.33,37.35,215205.0,34.1545,34.1727,34.0997,34.1179,215205.0
2019-08-05 12:00:00,37.33,37.38,37.26,37.28,408220.0,34.0997,34.1453,34.0357,34.054,408220.0
2019-08-05 12:30:00,37.27,37.3,37.13,37.15,249425.0,34.0448,34.0723,33.917,33.9352,249425.0
2019-08-05 13:00:00,37.12,37.26,37.12,37.19,2153850.0,33.9078,34.0357,33.9078,33.9718,2153850.0
2019-08-05 13:30:00,37.19,37.28,37.09,37.11,182805.0,33.9718,34.054,33.8804,33.8987,182805.0
2019-08-05 14:00:00,37.11,37.15,37.03,37.04,441910.0,33.8987,33.9352,33.8256,33.8348,441910.0
2019-08-05 14:30:00,37.04,37.08,36.98,37.0,407260.0,33.8348,33.8713,33.7799,33.7982,407260.0
2019-08-05 15:00:00,36.99,37.17,36.82,37.07,708860.0,33.7891,33.9535,33.6338,33.8622,708860.0
2019-08-05 15:30:00,37.06,37.3,37.03,37.17,1287130.0,33.853,34.0723,33.8256,33.9535,1287130.0
2019-08-06 09:30:00,37.38,37.55,37.33,37.4,561220.0,34.1453,34.3006,34.0997,34.1636,561220.0
2019-08-06 10:00:00,37.4,37.41,37.17,37.3,752800.0,34.1636,34.1727,33.9535,34.0723,752800.0
2019-08-06 10:30:00,37.28,37.47,37.25,37.34,199590.0,34.054,34.2275,34.0266,34.1088,199590.0
2019-08-06 11:00:00,37.31,37.31,37.16,37.23,198545.0,34.0814,34.0814,33.9444,34.0083,198545.0
2019-08-06 11:30:00,37.24,37.34,37.16,37.33,271140.0,34.0174,34.1088,33.9444,34.0997,271140.0
2019-08-06 12:00:00,37.37,37.38,37.24,37.26,212020.0,34.1362,34.1453,34.0174,34.0357,212020.0
2019-08-06 12:30:00,37.25,37.32,37.23,37.29,160310.0,34.0266,34.0905,34.0083,34.0631,160310.0
2019-08-06 13:00:00,37.31,37.4,37.31,37.37,146350.0,34.0814,34.1636,34.0814,34.1362,146350.0
2019-08-06 13:30:00,37.36,37.43,37.35,37.42,158800.0,34.1271,34.191,34.1179,34.1819,158800.0
2019-08-06 14:00:00,37.41,37.56,37.36,37.55,186500.0,34.1727,34.3098,34.1271,34.3006,186500.0
2019-08-06 14:30:00,37.55,37.6,37.52,37.53,272000.0,34.3006,34.3463,34.2732,34.2824,272000.0
2019-08-06 15:00:00,37.54,37.65,37.53,37.57,417845.0,34.2915,34.392,34.2824,34.3189,417845.0
2019-08-06 15:30:00,37.56,37.65,37.53,37.63,1403105.0,34.3098,34.392,34.2824,34.3737,1403105.0
2019-08-07 09:30:00,37.26,37.3,37.0,37.12,566575.0,34.0357,34.0723,33.7982,33.9078,566575.0
2019-08-07 10:00:00,37.1,37.32,37.02,37.25,363430.0,33.8896,34.0905,33.8165,34.0266,363430.0
2019-08-07 10:30:00,37.24,37.44,37.22,37.42,299465.0,34.0174,34.2001,33.9992,34.1819,299465.0
2019-08-07 11:00:00,37.4,37.44,37.29,37.37,409985.0,34.1636,34.2001,34.0631,34.1362,409985.0
2019-08-07 11:30:00,37.36,37.38,37.27,37.31,243105.0,34.1271,34.1453,34.0448,34.0814,243105.0
2019-08-07 12:00:00,37.32,37.4,37.26,37.39,265715.0,34.0905,34.1636,34.0357,34.1545,265715.0
2019-08-07 12:30:00,37.38,37.5,37.38,37.48,157030.0,34.1453,34.2549,34.1453,34.2367,157030.0
2019-08-07 13:00:00,37.48,37.52,37.43,37.48,242545.0,34.2367,34.2732,34.191,34.2367,242545.0
2019-08-07 13:30:00,37.49,37.63,37.49,37.55,201685.0,34.2458,34.3737,34.2458,34.3006,201685.0
2019-08-07 14:00:00,37.56,37.65,37.52,37.63,137960.0,34.3098,34.392,34.2732,34.3737,137960.0
2019-08-07 14:30:00,37.62,37.73,37.61,37.73,200690.0,34.3646,34.465,34.3554,34.465,200690.0
2019-08-07 15:00:00,37.72,37.74,37.59,37.73,285405.0,34.4559,34.4742,34.3372,34.465,285405.0
2019-08-07 15:30:00,37.73,37.82,37.66,37.71,499270.0,34.465,34.5473,34.4011,34.4468,499270.0
2019-08-08 09:30:00,37.89,38.07,37.87,38.03,359970.0,34.6112,34.7756,34.5929,34.7391,359970.0
2019-08-08 10:00:00,38.03,38.16,38.03,38.14,176580.0,34.7391,34.8578,34.7391,34.8396,176580.0
2019-08-08 10:30:00,38.15,38.26,38.15,38.25,641200.0,34.8487,34.9492,34.8487,34.94,641200.0
2019-08-08 11:00:00,38.25,38.32,38.23,38.28,244720.0,34.94,35.004,34.9218,34.9674,244720.0
2019-08-08 11:30:00,38.27,38.34,38.27,38.32,1260190.0,34.9583,35.0223,34.9583,35.004,1260190.0
2019-08-08 12:00:00,38.33,38.39,38.3,38.36,139185.0,35.0131,35.0679,34.9857,35.0405,139185.0
2019-08-08 12:30:00,38.36,38.38,38.33,38.38,220980.0,35.0405,35.0588,35.0131,35.0588,220980.0
2019-08-08 13:00:00,38.4,38.44,38.35,38.35,176825.0,35.0771,35.1136,35.0314,35.0314,176825.0
2019-08-08 13:30:00,38.36,38.43,38.35,38.41,236060.0,35.0405,35.1045,35.0314,35.0862,236060.0
2019-08-08 14:00:00,38.41,38.42,38.35,38.39,394570.0,35.0862,35.0953,35.0314,35.0679,394570.0
2019-08-08 14:30:00,38.39,38.44,38.34,38.43,336670.0,35.0679,35.1136,35.0223,35.1045,336670.0
2019-08-08 15:00:00,38.42,38.46,38.38,38.4,559175.0,35.0953,35.1319,35.0588,35.0771,559175.0
2019-08-08 15:30:00,38.41,38.51,38.36,38.51,4032755.0,35.0862,35.1775,35.0405,35.1775,4032755.0
2019-08-09 09:30:00,38.36,38.36,38.16,38.18,325105.0,35.0405,35.0405,34.8578,34.8761,325105.0
2019-08-09 10:00:00,38.19,38.24,38.05,38.05,297295.0,34.8852,34.9309,34.7574,34.7574,297295.0
2019-08-09 10:30:00,38.06,38.09,37.99,38.06,195680.0,34.7665,34.7939,34.7025,34.7665,195680.0
2019-08-09 11:00:00,38.06,38.07,37.92,37.92,214625.0,34.7665,34.7756,34.6386,34.6386,214625.0
2019-08-09 11:30:00,37.91,37.99,37.9,37.92,182550.0,34.6295,34.7025,34.6203,34.6386,182550.0
2019-08-09 12:00:00,37.93,37.99,37.88,37.91,255745.0,34.6477,34.7025,34.6021,34.6295,255745.0
2019-08-09 12:30:00,37.9,38.12,37.89,38.0,239350.0,34.6203,34.8213,34.6112,34.7117,239350.0
2019-08-09 13:00:00,38.02,38.11,37.99,38.11,255245.0,34.7299,34.8122,34.7025,34.8122,255245.0
2019-08-09 13:30:00,38.1,38.15,38.04,38.04,267010.0,34.803,34.8487,34.7482,34.7482,267010.0
2019-08-09 14:00:00,38.04,38.08,38.02,38.06,92145.0,34.7482,34.7848,34.7299,34.7665,92145.0
2019-08-09 14:30:00,38.06,38.08,38.01,38.05,119920.0,34.7665,34.7848,34.7208,34.7574,119920.0
2019-08-09 15:00:00,38.04,38.14,38.03,38.12,235850.0,34.7482,34.8396,34.7391,34.8213,235850.0
2019-08-09 15:30:00,38.11,38.16,37.99,37.99,530200.0,34.8122,34.8578,34.7025,34.7025,530200.0
2019-08-12 09:30:00,37.8,37.86,37.61,37.64,179965.0,34.529,34.5838,34.3554,34.3828,179965.0
2019-08-12 10:00:00,37.69,37.7,37.59,37.68,71070.0,34.4285,34.4376,34.3372,34.4194,71070.0
2019-08-12 10:30:00,37.68,37.72,37.64,37.71,90520.0,34.4194,34.4559,34.3828,34.4468,90520.0
2019-08-12 11:00:00,37.69,37.71,37.54,37.62,117620.0,34.4285,34.4468,34.2915,34.3646,117620.0
2019-08-12 11:30:00,37.62,37.65,37.53,37.62,138530.0,34.3646,34.392,34.2824,34.3646,138530.0
2019-08-12 12:00:00,37.61,37.65,37.56,37.62,67735.0,34.3554,34.392,34.3098,34.3646,67735.0
2019-08-12 12:30:00,37.64,37.66,37.54,37.57,144785.0,34.3828,34.4011,34.2915,34.3189,144785.0
2019-08-12 13:00:00,37.56,37.57,37.51,37.53,89050.0,34.3098,34.3189,34.2641,34.2824,89050.0
2019-08-12 13:30:00,37.53,37.53,37.44,37.48,98785.0,34.2824,34.2824,34.2001,34.2367,98785.0
2019-08-12 14:00:00,37.48,37.52,37.45,37.46,155265.0,34.2367,34.2732,34.2093,34.2184,155265.0
2019-08-12 14:30:00,37.47,37.48,37.35,37.36,158355.0,34.2275,34.2367,34.1179,34.1271,158355.0
2019-08-12 15:00:00,37.41,37.47,37.4,37.46,202080.0,34.1727,34.2275,34.1636,34.2184,202080.0
2019-08-12 15:30:00,37.45,37.48,37.43,37.43,162460.0,34.2093,34.2367,34.191,34.191,162460.0
2019-08-13 09:30:00,37.36,38.01,37.26,38.01,351875.0,34.1271,34.7208,34.0357,34.7208,351875.0
2019-08-13 10:00:00,38.01,38.23,37.9,38.19,184090.0,34.7208,34.9218,34.6203,34.8852,184090.0
2019-08-13 10:30:00,38.2,38.23,37.95,37.95,177710.0,34.8944,34.9218,34.666,34.666,177710.0
2019-08-13 11:00:00,37.94,38.01,37.79,37.83,328535.0,34.6569,34.7208,34.5199,34.5564,328535.0
2019-08-13 11:30:00,37.79,37.97,37.79,37.96,203665.0,34.5199,34.6843,34.5199,34.6751,203665.0
2019-08-13 12:00:00,37.96,38.02,37.91,37.96,64670.0,34.6751,34.7299,34.6295,34.6751,64670.0
2019-08-13 12:30:00,37.97,37.97,37.86,37.89,68870.0,34.6843,34.6843,34.5838,34.6112,68870.0
2019-08-13 13:00:00,37.87,37.94,37.79,37.88,130130.0,34.5929,34.6569,34.5199,34.6021,130130.0
2019-08-13 13:30:00,37.87,37.91,37.86,37.88,71560.0,34.5929,34.6295,34.5838,34.6021,71560.0
2019-08-13 14:00:00,37.89,37.89,37.84,37.87,118930.0,34.6112,34.6112,34.5655,34.5929,118930.0
2019-08-13 14:30:00,37.87,37.9,37.85,37.85,146240.0,34.5929,34.6203,34.5747,34.5747,146240.0
2019-08-13 15:00:00,37.86,37.87,37.82,37.85,126910.0,34.5838,34.5929,34.5473,34.5747,126910.0
2019-08-13 15:30:00,37.83,37.87,37.8,37.86,299310.0,34.5564,34.5929,34.529,34.5838,299310.0
2019-08-14 09:30:00,37.27,37.32,37.11,37.27,316970.0,34.0448,34.0905,33.8987,34.0448,316970.0
2019-08-14 10:00:00,37.24,37.24,37.05,37.17,1309015.0,34.0174,34.0174,33.8439,33.9535,1309015.0
2019-08-14 10:30:00,37.16,37.16,37.02,37.02,181965.0,33.9444,33.9444,33.8165,33.8165,181965.0
2019-08-14 11:00:00,37.0,37.02,36.92,37.0,182510.0,33.7982,33.8165,33.7251,33.7982,182510.0
2019-08-14 11:30:00,37.0,37.03,36.89,36.92,189100.0,33.7982,33.8256,33.6977,33.7251,189100.0
2019-08-14 12:00:00,36.93,36.93,36.84,36.86,260200.0,33.7343,33.7343,33.6521,33.6703,260200.0
2019-08-14 12:30:00,36.87,36.92,36.74,36.74,221910.0,33.6795,33.7251,33.5607,33.5607,221910.0
2019-08-14 13:00:00,36.74,36.91,36.7,36.85,679375.0,33.5607,33.716,33.5242,33.6612,679375.0
2019-08-14 13:30:00,36.86,36.94,36.86,36.89,144215.0,33.6703,33.7434,33.6703,33.6977,144215.0
2019-08-14 14:00:00,36.89,36.9,36.83,36.84,140215.0,33.6977,33.7069,33.6429,33.6521,140215.0
2019-08-14 14:30:00,36.83,36.85,36.74,36.8,232555.0,33.6429,33.6612,33.5607,33.6155,232555.0
2019-08-14 15:00:00,36.79,36.92,36.72,36.83,270100.0,33.6064,33.7251,33.5424,33.6429,270100.0
2019-08-14 15:30:00,36.81,36.87,36.73,36.75,752735.0,33.6247,33.6795,33.5516,33.5698,752735.0
2019-08-15 09:30:00,36.89,36.89,36.64,36.85,532125.0,33.6977,33.6977,33.4694,33.6612,532125.0
2019-08-15 10:00:00,36.85,36.88,36.71,36.71,504360.0,33.6612,33.6886,33.5333,33.5333,504360.0
2019-08-15 10:30:00,36.72,36.82,36.67,36.74,470355.0,33.5424,33.6338,33.4968,33.5607,470355.0
2019-08-15 11:00:00,36.73,36.74,36.59,36.71,262845.0,33.5516,33.5607,33.4237,33.5333,262845.0
2019-08-15 11:30:00,36.71,36.76,36.66,36.74,185360.0,33.5333,33.579,33.4876,33.5607,185360.0
2019-08-15 12:00:00,36.74,36.81,36.71,36.72,258935.0,33.5607,33.6247,33.5333,33.5424,258935.0
2019-08-15 12:30:00,36.72,36.78,36.68,36.7,143955.0,33.5424,33.5973,33.5059,33.5242,143955.0
2019-08-15 13:00:00,36.71,36.75,36.67,36.69,147705.0,33.5333,33.5698,33.4968,33.515,147705.0
2019-08-15 13:30:00,36.68,36.71,36.5,36.52,555455.0,33.5059,33.5333,33.3415,33.3598,555455.0
2019-08-15 14:00:00,36.52,36.67,36.49,36.65,459015.0,33.3598,33.4968,33.3323,33.4785,459015.0
2019-08-15 14:30:00,36.63,36.67,36.58,36.66,316135.0,33.4602,33.4968,33.4146,33.4876,316135.0
2019-08-15 15:00:00,36.66,36.75,36.65,36.66,415160.0,33.4876,33.5698,33.4785,33.4876,415160.0
2019-08-15 15:30:00,36.65,36.77,36.65,36.7,719255.0,33.4785,33.5881,33.4785,33.5242,719255.0
2019-08-16 09:30:00,36.88,37.12,36.88,37.11,328310.0,33.6886,33.9078,33.6886,33.8987,328310.0
2019-08-16 10:00:00,37.11,37.23,37.05,37.13,98715.0,33.8987,34.0083,33.8439,33.917,98715.0
2019-08-16 10:30:00,37.15,37.26,37.1,37.26,98510.0,33.9352,34.0357,33.8896,34.0357,98510.0
2019-08-16 11:00:00,37.27,37.36,37.25,37.34,168890.0,34.0448,34.1271,34.0266,34.1088,168890.0
2019-08-16 11:30:00,37.34,37.39,37.32,37.37,183230.0,34.1088,34.1545,34.0905,34.1362,183230.0
2019-08-16 12:00:00,37.37,37.4,37.34,37.38,135015.0,34.1362,34.1636,34.1088,34.1453,135015.0
2019-08-16 12:30:00,37.36,37.45,37.36,37.43,235110.0,34.1271,34.2093,34.1271,34.191,235110.0
2019-08-16 13:00:00,37.43,37.45,37.41,37.44,72120.0,34.191,34.2093,34.1727,34.2001,72120.0
2019-08-16 13:30:00,37.44,37.46,37.42,37.46,168550.0,34.2001,34.2184,34.1819,34.2184,168550.0
2019-08-16 14:00:00,37.45,37.47,37.44,37.45,185205.0,34.2093,34.2275,34.2001,34.2093,185205.0
2019-08-16 14:30:00,37.45,37.47,37.42,37.45,130295.0,34.2093,34.2275,34.1819,34.2093,130295.0
2019-08-16 15:00:00,37.45,37.48,37.44,37.46,182280.0,34.2093,34.2367,34.2001,34.2184,182280.0
2019-08-16 15:30:00,37.46,37.51,37.44,37.48,465655.0,34.2184,34.2641,34.2001,34.2367,465655.0
2019-08-19 09:30:00,37.9,37.91,37.8,37.83,528865.0,34.6203,34.6295,34.529,34.5564,528865.0
2019-08-19 10:00:00,37.83,37.88,37.79,37.87,269990.0,34.5564,34.6021,34.5199,34.5929,269990.0
2019-08-19 10:30:00,37.86,37.9,37.84,37.89,85220.0,34.5838,34.6203,34.5655,34.6112,85220.0
2019-08-19 11:00:00,37.89,37.94,37.89,37.92,117145.0,34.6112,34.6569,34.6112,34.6386,117145.0
2019-08-19 11:30:00,37.91,37.94,37.86,37.88,601045.0,34.6295,34.6569,34.5838,34.6021,601045.0
2019-08-19 12:00:00,37.88,37.92,37.88,37.89,153295.0,34.6021,34.6386,34.6021,34.6112,153295.0
2019-08-19 12:30:00,37.89,37.94,37.87,37.92,316385.0,34.6112,34.6569,34.5929,34.6386,316385.0
2019-08-19 13:00:00,37.92,37.98,37.92,37.96,107095.0,34.6386,34.6934,34.6386,34.6751,107095.0
2019-08-19 13:30:00,37.96,37.96,37.92,37.92,86290.0,34.6751,34.6751,34.6386,34.6386,86290.0
2019-08-19 14:00:00,37.93,37.93,37.89,37.92,71365.0,34.6477,34.6477,34.6112,34.6386,71365.0
2019-08-19 14:30:00,37.91,37.94,37.89,37.92,204665.0,34.6295,34.6569,34.6112,34.6386,204665.0
2019-08-19 15:00:00,37.92,37.93,37.9,37.9,159545.0,34.6386,34.6477,34.6203,34.6203,159545.0
2019-08-19 15:30:00,37.9,37.93,37.82,37.83,520620.0,34.6203,34.6477,34.5473,34.5564,520620.0
2019-08-20 09:30:00,37.78,37.78,37.59,37.67,227590.0,34.5107,34.5107,34.3372,34.4102,227590.0
2019-08-20 10:00:00,37.65,37.7,37.64,37.66,70700.0,34.392,34.4376,34.3828,34.4011,70700.0
2019-08-20 10:30:00,37.66,37.73,37.59,37.72,68630.0,34.4011,34.465,34.3372,34.4559,68630.0
2019-08-20 11:00:00,37.72,37.74,37.69,37.69,127570.0,34.4559,34.4742,34.4285,34.4285,127570.0
2019-08-20 11:30:00,37.69,37.71,37.62,37.64,132240.0,34.4285,34.4468,34.3646,34.3828,132240.0
2019-08-20 12:00:00,37.65,37.67,37.63,37.65,224880.0,34.392,34.4102,34.3737,34.392,224880.0
2019-08-20 12:30:00,37.64,37.65,37.59,37.65,408635.0,34.3828,34.392,34.3372,34.392,408635.0
2019-08-20 13:00:00,37.64,37.66,37.63,37.64,73965.0,34.3828,34.4011,34.3737,34.3828,73965.0
2019-08-20 13:30:00,37.62,37.64,37.58,37.62,217280.0,34.3646,34.3828,34.328,34.3646,217280.0
2019-08-20 14:00:00,37.63,37.63,37.56,37.59,527375.0,34.3737,34.3737,34.3098,34.3372,527375.0
2019-08-20 14:30:00,37.59,37.63,37.58,37.62,206705.0,34.3372,34.3737,34.328,34.3646,206705.0
2019-08-20 15:00:00,37.61,37.62,37.55,37.62,130345.0,34.3554,34.3646,34.3006,34.3646,130345.0
2019-08-20 15:30:00,37.62,37.63,37.51,37.52,1822400.0,34.3646,34.3737,34.2641,34.2732,1822400.0
2019-08-21 09:30:00,37.83,37.86,37.66,37.81,320395.0,34.5564,34.5838,34.4011,34.5381,320395.0
2019-08-21 10:00:00,37.83,37.84,37.77,37.77,69135.0,34.5564,34.5655,34.5016,34.5016,69135.0
2019-08-21 10:30:00,37.76,37.78,37.67,37.73,129630.0,34.4924,34.5107,34.4102,34.465,129630.0
2019-08-21 11:00:00,37.73,37.8,37.71,37.75,143370.0,34.465,34.529,34.4468,34.4833,143370.0
2019-08-21 11:30:00,37.75,37.83,37.75,37.8,119735.0,34.4833,34.5564,34.4833,34.529,119735.0
2019-08-21 12:00:00,37.81,37.82,37.75,37.76,72835.0,34.5381,34.5473,34.4833,34.4924,72835.0
2019-08-21 12:30:00,37.76,37.84,37.75,37.82,145070.0,34.4924,34.5655,34.4833,34.5473,145070.0
2019-08-21 13:00:00,37.81,37.84,37.81,37.82,72310.0,34.5381,34.5655,34.5381,34.5473,72310.0
2019-08-21 13:30:00,37.82,37.83,37.77,37.77,135365.0,34.5473,34.5564,34.5016,34.5016,135365.0
2019-08-21 14:00:00,37.76,37.82,37.7,37.78,170140.0,34.4924,34.5473,34.4376,34.5107,170140.0
2019-08-21 14:30:00,37.79,37.79,37.7,37.71,218925.0,34.5199,34.5199,34.4376,34.4468,218925.0
2019-08-21 15:00:00,37.71,37.77,37.7,37.75,143445.0,34.4468,34.5016,34.4376,34.4833,143445.0
2019-08-21 15:30:00,37.75,37.79,37.73,37.73,507230.0,34.4833,34.5199,34.465,34.465,507230.0
2019-08-22 09:30:00,37.83,37.97,37.83,37.93,221245.0,34.5564,34.6843,34.5564,34.6477,221245.0
2019-08-22 10:00:00,37.94,37.96,37.72,37.74,278415.0,34.6569,34.6751,34.4559,34.4742,278415.0
2019-08-22 10:30:00,37.73,37.73,37.55,37.55,145305.0,34.465,34.465,34.3006,34.3006,145305.0
2019-08-22 11:00:00,37.6,37.73,37.56,37.65,142420.0,34.3463,34.465,34.3098,34.392,142420.0
2019-08-22 11:30:00,37.65,37.73,37.64,37.69,472115.0,34.392,34.465,34.3828,34.4285,472115.0
2019-08-22 12:00:00,37.71,37.8,37.7,37.78,127110.0,34.4468,34.529,34.4376,34.5107,127110.0
2019-08-22 12:30:00,37.78,37.82,37.76,37.77,109370.0,34.5107,34.5473,34.4924,34.5016,109370.0
2019-08-22 13:00:00,37.77,37.88,37.77,37.85,109200.0,34.5016,34.6021,34.5016,34.5747,109200.0
2019-08-22 13:30:00,37.86,37.88,37.83,37.85,139575.0,34.5838,34.6021,34.5564,34.5747,139575.0
2019-08-22 14:00:00,37.86,37.86,37.78,37.79,276475.0,34.5838,34.5838,34.5107,34.5199,276475.0
2019-08-22 14:30:00,37.78,37.84,37.77,37.81,844750.0,34.5107,34.5655,34.5016,34.5381,844750.0
2019-08-22 15:00:00,37.81,37.82,37.75,37.78,504660.0,34.5381,34.5473,34.4833,34.5107,504660.0
2019-08-22 15:30:00,37.79,37.86,37.75,37.77,1087835.0,34.5199,34.5838,34.4833,34.5016,1087835.0
2019-08-23 09:30:00,37.6,37.6,37.38,37.52,315815.0,34.3463,34.3463,34.1453,34.2732,315815.0
2019-08-23 10:00:00,37.59,37.67,37.45,37.63,164790.0,34.3372,34.4102,34.2093,34.3737,164790.0
2019-08-23 10:30:00,37.65,37.77,37.63,37.71,101000.0,34.392,34.5016,34.3737,34.4468,101000.0
2019-08-23 11:00:00,37.7,37.7,37.14,37.22,535860.0,34.4376,34.4376,33.9261,33.9992,535860.0
2019-08-23 11:30:00,37.25,37.25,37.01,37.02,172895.0,34.0266,34.0266,33.8073,33.8165,172895.0
2019-08-23 12:00:00,37.0,37.15,36.99,37.08,151905.0,33.7982,33.9352,33.7891,33.8713,151905.0
2019-08-23 12:30:00,37.06,37.13,36.98,37.01,214610.0,33.853,33.917,33.7799,33.8073,214610.0
2019-08-23 13:00:00,37.0,37.05,36.87,36.92,270755.0,33.7982,33.8439,33.6795,33.7251,270755.0
2019-08-23 13:30:00,36.91,37.03,36.9,36.98,208860.0,33.716,33.8256,33.7069,33.7799,208860.0
2019-08-23 14:00:00,36.97,37.0,36.94,36.97,170385.0,33.7708,33.7982,33.7434,33.7708,170385.0
2019-08-23 14:30:00,36.98,37.01,36.87,36.94,729755.0,33.7799,33.8073,33.6795,33.7434,729755.0
2019-08-23 15:00:00,36.95,36.98,36.84,36.85,838250.0,33.7525,33.7799,33.6521,33.6612,838250.0
2019-08-23 15:30:00,36.84,36.85,36.63,36.75,1241230.0,33.6521,33.6612,33.4602,33.5698,1241230.0
2019-08-26 09:30:00,37.05,37.09,36.83,36.91,441025.0,33.8439,33.8804,33.6429,33.716,441025.0
2019-08-26 10:00:00,36.94,36.94,36.8,36.84,120510.0,33.7434,33.7434,33.6155,33.6521,120510.0
2019-08-26 10:30:00,36.82,36.88,36.78,36.82,162070.0,33.6338,33.6886,33.5973,33.6338,162070.0
2019-08-26 11:00:00,36.81,36.94,36.81,36.91,458670.0,33.6247,33.7434,33.6247,33.716,458670.0
2019-08-26 11:30:00,36.9,36.96,36.89,36.93,153375.0,33.7069,33.7617,33.6977,33.7343,153375.0
2019-08-26 12:00:00,36.92,37.01,36.89,36.98,278625.0,33.7251,33.8073,33.6977,33.7799,278625.0
2019-08-26 12:30:00,36.99,37.02,36.96,37.0,101725.0,33.7891,33.8165,33.7617,33.7982,101725.0
2019-08-26 13:00:00,37.0,37.04,36.98,37.01,139190.0,33.7982,33.8348,33.7799,33.8073,139190.0
2019-08-26 13:30:00,37.0,37.01,36.95,36.96,208235.0,33.7982,33.8073,33.7525,33.7617,208235.0
2019-08-26 14:00:00,36.95,36.96,36.88,36.89,126420.0,33.7525,33.7617,33.6886,33.6977,126420.0
2019-08-26 14:30:00,36.89,36.94,36.89,36.93,142610.0,33.6977,33.7434,33.6977,33.7343,142610.0
2019-08-26 15:00:00,36.94,37.0,36.91,36.96,257080.0,33.7434,33.7982,33.716,33.7617,257080.0
2019-08-26 15:30:00,36.96,37.06,36.92,37.06,636240.0,33.7617,33.853,33.7251,33.853,636240.0
2019-08-27 09:30:00,37.26,37.29,37.12,37.16,202865.0,34.0357,34.0631,33.9078,33.9444,202865.0
2019-08-27 10:00:00,37.18,37.19,37.08,37.1,75745.0,33.9626,33.9718,33.8713,33.8896,75745.0
2019-08-27 10:30:00,37.1,37.14,36.99,36.99,137500.0,33.8896,33.9261,33.7891,33.7891,137500.0
2019-08-27 11:00:00,36.99,37.04,36.82,36.84,285320.0,33.7891,33.8348,33.6338,33.6521,285320.0
2019-08-27 11:30:00,36.84,36.9,36.81,36.83,122895.0,33.6521,33.7069,33.6247,33.6429,122895.0
2019-08-27 12:00:00,36.82,36.85,36.73,36.77,159150.0,33.6338,33.6612,33.5516,33.5881,159150.0
2019-08-27 12:30:00,36.74,36.75,36.64,36.65,243785.0,33.5607,33.5698,33.4694,33.4785,243785.0
2019-08-27 13:00:00,36.64,36.75,36.63,36.75,186635.0,33.4694,33.5698,33.4602,33.5698,186635.0
2019-08-27 13:30:00,36.74,36.87,36.72,36.82,315240.0,33.5607,33.6795,33.5424,33.6338,315240.0
2019-08-27 14:00:00,36.83,36.83,36.71,36.73,237640.0,33.6429,33.6429,33.5333,33.5516,237640.0
2019-08-27 14:30:00,36.72,36.78,36.68,36.77,212230.0,33.5424,33.5973,33.5059,33.5881,212230.0
2019-08-27 15:00:00,36.77,36.83,36.71,36.73,144725.0,33.5881,33.6429,33.5333,33.5516,144725.0
2019-08-27 15:30:00,36.72,36.77,36.63,36.64,516060.0,33.5424,33.5881,33.4602,33.4694,516060.0
2019-08-28 09:30:00,36.57,36.75,36.51,36.74,351185.0,33.4054,33.5698,33.3506,33.5607,351185.0
2019-08-28 10:00:00,36.74,36.8,36.66,36.72,358855.0,33.5607,33.6155,33.4876,33.5424,358855.0
2019-08-28 10:30:00,36.74,36.91,36.74,36.87,119530.0,33.5607,33.716,33.5607,33.6795,119530.0
2019-08-28 11:00:00,36.89,37.03,36.85,37.02,176045.0,33.6977,33.8256,33.6612,33.8165,176045.0
2019-08-28 11:30:00,37.02,37.11,37.0,37.06,219965.0,33.8165,33.8987,33.7982,33.853,219965.0
2019-08-28 12:00:00,37.05,37.09,37.02,37.03,108950.0,33.8439,33.8804,33.8165,33.8256,108950.0
2019-08-28 12:30:00,37.03,37.08,37.01,37.08,238850.0,33.8256,33.8713,33.8073,33.8713,238850.0
2019-08-28 13:00:00,37.07,37.07,36.98,37.02,275265.0,33.8622,33.8622,33.7799,33.8165,275265.0
2019-08-28 13:30:00,37.02,37.06,37.0,37.03,94025.0,33.8165,33.853,33.7982,33.8256,94025.0
2019-08-28 14:00:00,37.03,37.08,37.02,37.07,264250.0,33.8256,33.8713,33.8165,33.8622,264250.0
2019-08-28 14:30:00,37.06,37.09,37.04,37.08,133930.0,33.853,33.8804,33.8348,33.8713,133930.0
2019-08-28 15:00:00,37.07,37.08,37.0,37.0,165565.0,33.8622,33.8713,33.7982,33.7982,165565.0
2019-08-28 15:30:00,36.99,37.03,36.97,37.0,606285.0,33.7891,33.8256,33.7708,33.7982,606285.0
2019-08-29 09:30:00,37.36,37.56,37.34,37.53,293995.0,34.1271,34.3098,34.1088,34.2824,293995.0
2019-08-29 10:00:00,37.53,37.56,37.47,37.54,80735.0,34.2824,34.3098,34.2275,34.2915,80735.0
2019-08-29 10:30:00,37.54,37.54,37.35,37.46,148580.0,34.2915,34.2915,34.1179,34.2184,148580.0
2019-08-29 11:00:00,37.51,37.54,37.45,37.52,146445.0,34.2641,34.2915,34.2093,34.2732,146445.0
2019-08-29 11:30:00,37.52,37.58,37.52,37.56,82960.0,34.2732,34.328,34.2732,34.3098,82960.0
2019-08-29 12:00:00,37.56,37.58,37.54,37.57,104425.0,34.3098,34.328,34.2915,34.3189,104425.0
2019-08-29 12:30:00,37.56,37.58,37.56,37.57,155990.0,34.3098,34.328,34.3098,34.3189,155990.0
2019-08-29 13:00:00,37.57,37.59,37.57,37.58,82905.0,34.3189,34.3372,34.3189,34.328,82905.0
2019-08-29 13:30:00,37.58,37.61,37.56,37.6,84375.0,34.328,34.3554,34.3098,34.3463,84375.0
2019-08-29 14:00:00,37.61,37.63,37.6,37.62,240005.0,34.3554,34.3737,34.3463,34.3646,240005.0
2019-08-29 14:30:00,37.62,37.62,37.6,37.61,96875.0,34.3646,34.3646,34.3463,34.3554,96875.0
2019-08-29 15:00:00,37.6,37.61,37.54,37.54,328740.0,34.3463,34.3554,34.2915,34.2915,328740.0
2019-08-29 15:30:00,37.56,37.59,37.52,37.57,318780.0,34.3098,34.3372,34.2732,34.3189,318780.0
2019-08-30 09:30:00,37.77,37.8,37.65,37.66,275315.0,34.5016,34.529,34.392,34.4011,275315.0
2019-08-30 10:00:00,37.68,37.77,37.67,37.68,108250.0,34.4194,34.5016,34.4102,34.4194,108250.0
2019-08-30 10:30:00,37.69,37.72,37.63,37.63,92795.0,34.4285,34.4559,34.3737,34.3737,92795.0
2019-08-30 11:00:00,37.63,37.63,37.44,37.52,120800.0,34.3737,34.3737,34.2001,34.2732,120800.0
2019-08-30 11:30:00,37.51,37.63,37.51,37.61,278980.0,34.2641,34.3737,34.2641,34.3554,278980.0
2019-08-30 12:00:00,37.61,37.67,37.6,37.66,146570.0,34.3554,34.4102,34.3463,34.4011,146570.0
2019-08-30 12:30:00,37.66,37.72,37.62,37.7,131595.0,34.4011,34.4559,34.3646,34.4376,131595.0
2019-08-30 13:00:00,37.69,37.7,37.63,37.65,112300.0,34.4285,34.4376,34.3737,34.392,112300.0
2019-08-30 13:30:00,37.64,37.64,37.57,37.58,96735.0,34.3828,34.3828,34.3189,34.328,96735.0
2019-08-30 14:00:00,37.58,37.65,37.58,37.65,80310.0,34.328,34.392,34.328,34.392,80310.0
2019-08-30 14:30:00,37.63,37.65,37.58,37.58,86450.0,34.3737,34.392,34.328,34.328,86450.0
2019-08-30 15:00:00,37.59,37.61,37.54,37.6,155000.0,34.3372,34.3554,34.2915,34.3463,155000.0
2019-08-30 15:30:00,37.6,37.67,37.59,37.64,444000.0,34.3463,34.4102,34.3372,34.3828,444000.0
2019-09-03 09:30:00,37.35,37.44,37.28,37.36,384340.0,34.1179,34.2001,34.054,34.1271,384340.0
2019-09-03 10:00:00,37.35,37.36,37.05,37.14,396345.0,34.1179,34.1271,33.8439,33.9261,396345.0
2019-09-03 10:30:00,37.16,37.25,37.09,37.23,123200.0,33.9444,34.0266,33.8804,34.0083,123200.0
2019-09-03 11:00:00,37.24,37.24,37.08,37.16,141645.0,34.0174,34.0174,33.8713,33.9444,141645.0
2019-09-03 11:30:00,37.18,37.21,37.13,37.18,141370.0,33.9626,33.99,33.917,33.9626,141370.0
2019-09-03 12:00:00,37.17,37.25,37.15,37.21,218025.0,33.9535,34.0266,33.9352,33.99,218025.0
2019-09-03 12:30:00,37.18,37.21,37.1,37.11,221400.0,33.9626,33.99,33.8896,33.8987,221400.0
2019-09-03 13:00:00,37.11,37.13,37.05,37.08,69920.0,33.8987,33.917,33.8439,33.8713,69920.0
2019-09-03 13:30:00,37.07,37.08,36.98,37.02,137250.0,33.8622,33.8713,33.7799,33.8165,137250.0
2019-09-03 14:00:00,37.02,37.08,37.02,37.05,89525.0,33.8165,33.8713,33.8165,33.8439,89525.0
2019-09-03 14:30:00,37.05,37.09,37.02,37.08,299120.0,33.8439,33.8804,33.8165,33.8713,299120.0
2019-09-03 15:00:00,37.09,37.16,37.06,37.16,214190.0,33.8804,33.9444,33.853,33.9444,214190.0
2019-09-03 15:30:00,37.16,37.23,37.14,37.18,699315.0,33.9444,34.0083,33.9261,33.9626,699315.0
2019-09-04 09:30:00,37.53,37.63,37.49,37.56,367070.0,34.2824,34.3737,34.2458,34.3098,367070.0
2019-09-04 10:00:00,37.56,37.6,37.43,37.5,108335.0,34.3098,34.3463,34.191,34.2549,108335.0
2019-09-04 10:30:00,37.49,37.57,37.49,37.55,82690.0,34.2458,34.3189,34.2458,34.3006,82690.0
2019-09-04 11:00:00,37.55,37.57,37.49,37.53,137080.0,34.3006,34.3189,34.2458,34.2824,137080.0
2019-09-04 11:30:00,37.54,37.58,37.53,37.56,76940.0,34.2915,34.328,34.2824,34.3098,76940.0
2019-09-04 12:00:00,37.57,37.59,37.5,37.54,172920.0,34.3189,34.3372,34.2549,34.2915,172920.0
2019-09-04 12:30:00,37.54,37.58,37.53,37.58,110870.0,34.2915,34.328,34.2824,34.328,110870.0
2019-09-04 13:00:00,37.57,37.58,37.55,37.57,141980.0,34.3189,34.328,34.3006,34.3189,141980.0
2019-09-04 13:30:00,37.57,37.58,37.51,37.53,72360.0,34.3189,34.328,34.2641,34.2824,72360.0
2019-09-04 14:00:00,37.53,37.6,37.5,37.58,176490.0,34.2824,34.3463,34.2549,34.328,176490.0
2019-09-04 14:30:00,37.58,37.65,37.58,37.63,139605.0,34.328,34.392,34.328,34.3737,139605.0
2019-09-04 15:00:00,37.64,37.67,37.62,37.63,143730.0,34.3828,34.4102,34.3646,34.3737,143730.0
2019-09-04 15:30:00,37.64,37.66,37.63,37.65,168180.0,34.3828,34.4011,34.3737,34.392,168180.0
2019-09-05 09:30:00,38.11,38.2,38.01,38.14,808620.0,34.8122,34.8944,34.7208,34.8396,808620.0
2019-09-05 10:00:00,38.15,38.44,38.14,38.39,468310.0,34.8487,35.1136,34.8396,35.0679,468310.0
2019-09-05 10:30:00,38.38,38.44,38.31,38.33,453775.0,35.0588,35.1136,34.9949,35.0131,453775.0
2019-09-05 11:00:00,38.35,38.4,38.26,38.31,130000.0,35.0314,35.0771,34.9492,34.9949,130000.0
2019-09-05 11:30:00,38.3,38.31,38.22,38.22,118255.0,34.9857,34.9949,34.9126,34.9126,118255.0
2019-09-05 12:00:00,38.22,38.25,38.19,38.2,81360.0,34.9126,34.94,34.8852,34.8944,81360.0
2019-09-05 12:30:00,38.18,38.23,38.17,38.21,73780.0,34.8761,34.9218,34.867,34.9035,73780.0
2019-09-05 13:00:00,38.2,38.25,38.17,38.24,77945.0,34.8944,34.94,34.867,34.9309,77945.0
2019-09-05 13:30:00,38.24,38.26,38.21,38.25,71040.0,34.9309,34.9492,34.9035,34.94,71040.0
2019-09-05 14:00:00,38.26,38.27,38.22,38.25,142235.0,34.9492,34.9583,34.9126,34.94,142235.0
2019-09-05 14:30:00,38.26,38.32,38.23,38.31,197885.0,34.9492,35.004,34.9218,34.9949,197885.0
2019-09-05 15:00:00,38.31,38.37,38.31,38.36,163335.0,34.9949,35.0497,34.9949,35.0405,163335.0
2019-09-05 15:30:00,38.37,38.38,38.26,38.3,430045.0,35.0497,35.0588,34.9492,34.9857,430045.0
2019-09-06 09:30:00,38.34,38.38,38.23,38.31,381575.0,35.0223,35.0588,34.9218,34.9949,381575.0
2019-09-06 10:00:00,38.34,38.41,38.29,38.41,147960.0,35.0223,35.0862,34.9766,35.0862,147960.0
2019-09-06 10:30:00,38.44,38.46,38.4,38.42,58405.0,35.1136,35.1319,35.0771,35.0953,58405.0
2019-09-06 11:00:00,38.42,38.45,38.4,38.41,96720.0,35.0953,35.1227,35.0771,35.0862,96720.0
2019-09-06 11:30:00,38.42,38.44,38.38,38.41,121855.0,35.0953,35.1136,35.0588,35.0862,121855.0
2019-09-06 12:00:00,38.4,38.44,38.39,38.42,311550.0,35.0771,35.1136,35.0679,35.0953,311550.0
2019-09-06 12:30:00,38.42,38.42,38.36,38.41,70205.0,35.0953,35.0953,35.0405,35.0862,70205.0
2019-09-06 13:00:00,38.4,38.42,38.37,38.42,116580.0,35.0771,35.0953,35.0497,35.0953,116580.0
2019-09-06 13:30:00,38.42,38.44,38.39,38.41,290480.0,35.0953,35.1136,35.0679,35.0862,290480.0
2019-09-06 14:00:00,38.4,38.4,38.37,38.38,95945.0,35.0771,35.0771,35.0497,35.0588,95945.0
2019-09-06 14:30:00,38.38,38.38,38.28,38.29,230605.0,35.0588,35.0588,34.9674,34.9766,230605.0
2019-09-06 15:00:00,38.3,38.34,38.29,38.34,441805.0,34.9857,35.0223,34.9766,35.0223,441805.0
2019-09-06 15:30:00,38.34,38.35,38.24,38.27,441900.0,35.0223,35.0314,34.9309,34.9583,441900.0
2019-09-09 09:30:00,38.4,38.43,38.26,38.28,149630.0,35.0771,35.1045,34.9492,34.9674,149630.0
2019-09-09 10:00:00,38.29,38.4,38.28,38.35,56210.0,34.9766,35.0771,34.9674,35.0314,56210.0
2019-09-09 10:30:00,38.36,38.46,38.31,38.46,166045.0,35.0405,35.1319,34.9949,35.1319,166045.0
2019-09-09 11:00:00,38.44,38.5,38.44,38.46,144990.0,35.1136,35.1684,35.1136,35.1319,144990.0
2019-09-09 11:30:00,38.45,38.51,38.44,38.51,131840.0,35.1227,35.1775,35.1136,35.1775,131840.0
2019-09-09 12:00:00,38.51,38.56,38.38,38.38,190885.0,35.1775,35.2232,35.0588,35.0588,190885.0
2019-09-09 12:30:00,38.37,38.41,38.3,38.41,96400.0,35.0497,35.0862,34.9857,35.0862,96400.0
2019-09-09 13:00:00,38.4,38.42,38.38,38.38,76845.0,35.0771,35.0953,35.0588,35.0588,76845.0
2019-09-09 13:30:00,38.39,38.41,38.35,38.4,75075.0,35.0679,35.0862,35.0314,35.0771,75075.0
2019-09-09 14:00:00,38.39,38.43,38.38,38.42,151035.0,35.0679,35.1045,35.0588,35.0953,151035.0
2019-09-09 14:30:00,38.42,38.48,38.42,38.48,316325.0,35.0953,35.1501,35.0953,35.1501,316325.0
2019-09-09 15:00:00,38.47,38.54,38.46,38.53,557380.0,35.141,35.205,35.1319,35.1958,557380.0
2019-09-09 15:30:00,38.53,38.58,38.52,38.58,269610.0,35.1958,35.2415,35.1867,35.2415,269610.0
2019-09-10 09:30:00,38.49,38.51,38.28,38.34,392685.0,35.1593,35.1775,34.9674,35.0223,392685.0
2019-09-10 10:00:00,38.33,38.42,38.3,38.42,105760.0,35.0131,35.0953,34.9857,35.0953,105760.0
2019-09-10 10:30:00,38.41,38.43,38.37,38.41,89810.0,35.0862,35.1045,35.0497,35.0862,89810.0
2019-09-10 11:00:00,38.4,38.49,38.4,38.42,61480.0,35.0771,35.1593,35.0771,35.0953,61480.0
2019-09-10 11:30:00,38.4,38.61,38.4,38.56,68875.0,35.0771,35.2689,35.0771,35.2232,68875.0
2019-09-10 12:00:00,38.57,38.65,38.49,38.65,129925.0,35.2324,35.3054,35.1593,35.3054,129925.0
2019-09-10 12:30:00,38.66,38.69,38.64,38.64,100720.0,35.3146,35.342,35.2963,35.2963,100720.0
2019-09-10 13:00:00,38.63,38.65,38.58,38.64,114740.0,35.2872,35.3054,35.2415,35.2963,114740.0
2019-09-10 13:30:00,38.64,38.71,38.64,38.67,207055.0,35.2963,35.3602,35.2963,35.3237,207055.0
2019-09-10 14:00:00,38.68,38.68,38.61,38.64,182640.0,35.3328,35.3328,35.2689,35.2963,182640.0
2019-09-10 14:30:00,38.64,38.68,38.62,38.67,81035.0,35.2963,35.3328,35.278,35.3237,81035.0
2019-09-10 15:00:00,38.66,38.7,38.65,38.69,131175.0,35.3146,35.3511,35.3054,35.342,131175.0
2019-09-10 15:30:00,38.71,38.81,38.7,38.81,917910.0,35.3602,35.4516,35.3511,35.4516,917910.0
2019-09-11 09:30:00,38.88,38.98,38.6,38.91,414675.0,35.5155,35.6069,35.2598,35.5429,414675.0
2019-09-11 10:00:00,38.91,39.01,38.9,39.01,180065.0,35.5429,35.6343,35.5338,35.6343,180065.0
2019-09-11 10:30:00,39.01,39.04,38.93,39.02,102275.0,35.6343,35.6617,35.5612,35.6434,102275.0
2019-09-11 11:00:00,39.01,39.04,38.93,38.94,96585.0,35.6343,35.6617,35.5612,35.5703,96585.0
2019-09-11 11:30:00,38.94,39.04,38.94,39.02,102690.0,35.5703,35.6617,35.5703,35.6434,102690.0
2019-09-11 12:00:00,39.04,39.11,39.04,39.07,94380.0,35.6617,35.7256,35.6617,35.6891,94380.0
2019-09-11 12:30:00,39.06,39.13,39.06,39.11,151390.0,35.68,35.7439,35.68,35.7256,151390.0
2019-09-11 13:00:00,39.11,39.15,39.09,39.13,141535.0,35.7256,35.7622,35.7074,35.7439,141535.0
2019-09-11 13:30:00,39.13,39.19,39.13,39.17,506310.0,35.7439,35.7987,35.7439,35.7804,506310.0
2019-09-11 14:00:00,39.17,39.25,39.17,39.23,309210.0,35.7804,35.8535,35.7804,35.8352,309210.0
2019-09-11 14:30:00,39.23,39.24,39.21,39.22,187700.0,35.8352,35.8444,35.817,35.8261,187700.0
2019-09-11 15:00:00,39.23,39.3,39.22,39.25,387625.0,35.8352,35.8992,35.8261,35.8535,387625.0
2019-09-11 15:30:00,39.25,39.33,39.24,39.33,570215.0,35.8535,35.9266,35.8444,35.9266,570215.0
2019-09-12 09:30:00,39.4,39.4,39.07,39.25,706950.0,35.9905,35.9905,35.6891,35.8535,706950.0
2019-09-12 10:00:00,39.23,39.44,39.17,39.39,271600.0,35.8352,36.0271,35.7804,35.9814,271600.0
2019-09-12 10:30:00,39.38,39.39,39.13,39.13,134285.0,35.9723,35.9814,35.7439,35.7439,134285.0
2019-09-12 11:00:00,39.13,39.28,39.07,39.26,95295.0,35.7439,35.8809,35.6891,35.8626,95295.0
2019-09-12 11:30:00,39.26,39.38,39.25,39.35,152050.0,35.8626,35.9723,35.8535,35.9449,152050.0
2019-09-12 12:00:00,39.36,39.36,39.29,39.31,87545.0,35.954,35.954,35.89,35.9083,87545.0
2019-09-12 12:30:00,39.31,39.4,39.31,39.39,160905.0,35.9083,35.9905,35.9083,35.9814,160905.0
2019-09-12 13:00:00,39.4,39.43,39.33,39.35,75930.0,35.9905,36.0179,35.9266,35.9449,75930.0
2019-09-12 13:30:00,39.35,39.39,39.34,39.36,170260.0,35.9449,35.9814,35.9357,35.954,170260.0
2019-09-12 14:00:00,39.35,39.37,39.32,39.36,119295.0,35.9449,35.9631,35.9175,35.954,119295.0
2019-09-12 14:30:00,39.36,39.45,39.35,39.39,238650.0,35.954,36.0362,35.9449,35.9814,238650.0
2019-09-12 15:00:00,39.38,39.41,39.35,39.41,114625.0,35.9723,35.9997,35.9449,35.9997,114625.0
2019-09-12 15:30:00,39.39,39.42,39.3,39.3,402865.0,35.9814,36.0088,35.8992,35.8992,402865.0
2019-09-13 09:30:00,39.47,39.61,39.44,39.44,614910.0,36.0545,36.1824,36.0271,36.0271,614910.0
2019-09-13 10:00:00,39.45,39.49,39.35,39.44,403950.0,36.0362,36.0727,35.9449,36.0271,403950.0
2019-09-13 10:30:00,39.45,39.51,39.44,39.49,367155.0,36.0362,36.091,36.0271,36.0727,367155.0
2019-09-13 11:00:00,39.49,39.51,39.44,39.44,161320.0,36.0727,36.091,36.0271,36.0271,161320.0
2019-09-13 11:30:00,39.47,39.49,39.42,39.44,255300.0,36.0545,36.0727,36.0088,36.0271,255300.0
2019-09-13 12:00:00,39.44,39.52,39.43,39.45,139555.0,36.0271,36.1001,36.0179,36.0362,139555.0
2019-09-13 12:30:00,39.46,39.51,39.45,39.47,137940.0,36.0453,36.091,36.0362,36.0545,137940.0
2019-09-13 13:00:00,39.47,39.47,39.41,39.41,78940.0,36.0545,36.0545,35.9997,35.9997,78940.0
2019-09-13 13:30:00,39.42,39.42,39.33,39.33,626130.0,36.0088,36.0088,35.9266,35.9266,626130.0
2019-09-13 14:00:00,39.35,39.36,39.32,39.35,131085.0,35.9449,35.954,35.9175,35.9449,131085.0
2019-09-13 14:30:00,39.35,39.37,39.33,39.34,422965.0,35.9449,35.9631,35.9266,35.9357,422965.0
2019-09-13 15:00:00,39.32,39.35,39.3,39.33,192710.0,35.9175,35.9449,35.8992,35.9266,192710.0
2019-09-13 15:30:00,39.33,39.38,39.32,39.34,453215.0,35.9266,35.9723,35.9175,35.9357,453215.0
2019-09-16 09:30:00,39.23,39.41,39.12,39.4,437035.0,35.8352,35.9997,35.7348,35.9905,437035.0
2019-09-16 10:00:00,39.39,39.45,39.35,39.37,107195.0,35.9814,36.0362,35.9449,35.9631,107195.0
2019-09-16 10:30:00,39.36,39.43,39.34,39.43,141190.0,35.954,36.0179,35.9357,36.0179,141190.0
2019-09-16 11:00:00,39.43,39.51,39.42,39.46,73630.0,36.0179,36.091,36.0088,36.0453,73630.0
2019-09-16 11:30:00,39.43,39.44,39.26,39.27,117110.0,36.0179,36.0271,35.8626,35.8718,117110.0
2019-09-16 12:00:00,39.28,39.35,39.28,39.35,84320.0,35.8809,35.9449,35.8809,35.9449,84320.0
2019-09-16 12:30:00,39.35,39.4,39.34,39.39,222760.0,35.9449,35.9905,35.9357,35.9814,222760.0
2019-09-16 13:00:00,39.39,39.43,39.38,39.4,120925.0,35.9814,36.0179,35.9723,35.9905,120925.0
2019-09-16 13:30:00,39.41,39.44,39.39,39.44,137970.0,35.9997,36.0271,35.9814,36.0271,137970.0
2019-09-16 14:00:00,39.44,39.45,39.38,39.43,380710.0,36.0271,36.0362,35.9723,36.0179,380710.0
2019-09-16 14:30:00,39.43,39.45,39.41,39.44,165590.0,36.0179,36.0362,35.9997,36.0271,165590.0
2019-09-16 15:00:00,39.43,39.45,39.38,39.38,317470.0,36.0179,36.0362,35.9723,35.9723,317470.0
2019-09-16 15:30:00,39.37,39.42,39.36,39.37,404105.0,35.9631,36.0088,35.954,35.9631,404105.0
2019-09-17 09:30:00,39.29,39.3,39.1,39.2,209595.0,35.89,35.8992,35.7165,35.8078,209595.0
2019-09-17 10:00:00,39.21,39.21,39.1,39.12,95935.0,35.817,35.817,35.7165,35.7348,95935.0
2019-09-17 10:30:00,39.16,39.19,39.1,39.19,117310.0,35.7713,35.7987,35.7165,35.7987,117310.0
2019-09-17 11:00:00,39.18,39.24,39.14,39.18,66520.0,35.7896,35.8444,35.753,35.7896,66520.0
2019-09-17 11:30:00,39.19,39.24,39.19,39.21,58275.0,35.7987,35.8444,35.7987,35.817,58275.0
2019-09-17 12:00:00,39.22,39.23,39.17,39.19,198340.0,35.8261,35.8352,35.7804,35.7987,198340.0
2019-09-17 12:30:00,39.2,39.2,39.12,39.14,80055.0,35.8078,35.8078,35.7348,35.753,80055.0
2019-09-17 13:00:00,39.14,39.19,39.13,39.17,62285.0,35.753,35.7987,35.7439,35.7804,62285.0
2019-09-17 13:30:00,39.17,39.21,39.16,39.17,81250.0,35.7804,35.817,35.7713,35.7804,81250.0
2019-09-17 14:00:00,39.19,39.23,39.14,39.15,159435.0,35.7987,35.8352,35.753,35.7622,159435.0
2019-09-17 14:30:00,39.15,39.18,39.13,39.18,298975.0,35.7622,35.7896,35.7439,35.7896,298975.0
2019-09-17 15:00:00,39.18,39.22,39.16,39.17,324515.0,35.7896,35.8261,35.7713,35.7804,324515.0
2019-09-17 15:30:00,39.18,39.27,39.17,39.24,1329950.0,35.7896,35.8718,35.7804,35.8444,1329950.0
2019-09-18 09:30:00,39.2,39.22,39.04,39.11,625630.0,35.8078,35.8261,35.6617,35.7256,625630.0
2019-09-18 10:00:00,39.11,39.21,39.1,39.2,133215.0,35.7256,35.817,35.7165,35.8078,133215.0
2019-09-18 10:30:00,39.2,39.2,39.1,39.1,75670.0,35.8078,35.8078,35.7165,35.7165,75670.0
2019-09-18 11:00:00,39.12,39.12,39.04,39.05,91695.0,35.7348,35.7348,35.6617,35.6708,91695.0
2019-09-18 11:30:00,39.05,39.06,39.0,39.04,78505.0,35.6708,35.68,35.6251,35.6617,78505.0
2019-09-18 12:00:00,39.03,39.08,39.03,39.07,189025.0,35.6525,35.6982,35.6525,35.6891,189025.0
2019-09-18 12:30:00,39.07,39.08,39.04,39.04,376955.0,35.6891,35.6982,35.6617,35.6617,376955.0
2019-09-18 13:00:00,39.04,39.04,38.97,38.98,155345.0,35.6617,35.6617,35.5977,35.6069,155345.0
2019-09-18 13:30:00,38.98,39.06,38.96,39.05,131570.0,35.6069,35.68,35.5886,35.6708,131570.0
2019-09-18 14:00:00,39.05,39.07,38.85,38.87,117065.0,35.6708,35.6891,35.4881,35.5064,117065.0
2019-09-18 14:30:00,38.86,38.93,38.82,38.89,170395.0,35.4973,35.5612,35.4607,35.5247,170395.0
2019-09-18 15:00:00,38.9,39.05,38.87,39.04,286085.0,35.5338,35.6708,35.5064,35.6617,286085.0
2019-09-18 15:30:00,39.06,39.16,39.06,39.15,659990.0,35.68,35.7713,35.68,35.7622,659990.0
2019-09-19 09:30:00,39.24,39.3,39.15,39.2,1059595.0,35.8444,35.8992,35.7622,35.8078,1059595.0
2019-09-19 10:00:00,39.2,39.32,39.2,39.29,919765.0,35.8078,35.9175,35.8078,35.89,919765.0
2019-09-19 10:30:00,39.29,39.34,39.28,39.31,258965.0,35.89,35.9357,35.8809,35.9083,258965.0
2019-09-19 11:00:00,39.31,39.4,39.31,39.37,336365.0,35.9083,35.9905,35.9083,35.9631,336365.0
2019-09-19 11:30:00,39.37,39.39,39.27,39.28,727880.0,35.9631,35.9814,35.8718,35.8809,727880.0
2019-09-19 12:00:00,39.29,39.3,39.2,39.2,156290.0,35.89,35.8992,35.8078,35.8078,156290.0
2019-09-19 12:30:00,39.2,39.28,39.2,39.26,81805.0,35.8078,35.8809,35.8078,35.8626,81805.0
2019-09-19 13:00:00,39.25,39.27,39.19,39.21,142315.0,35.8535,35.8718,35.7987,35.817,142315.0
2019-09-19 13:30:00,39.19,39.2,39.13,39.2,180185.0,35.7987,35.8078,35.7439,35.8078,180185.0
2019-09-19 14:00:00,39.2,39.25,39.2,39.22,107415.0,35.8078,35.8535,35.8078,35.8261,107415.0
2019-09-19 14:30:00,39.21,39.21,39.13,39.14,109675.0,35.817,35.817,35.7439,35.753,109675.0
2019-09-19 15:00:00,39.14,39.15,39.11,39.13,106220.0,35.753,35.7622,35.7256,35.7439,106220.0
2019-09-19 15:30:00,39.12,39.12,39.02,39.07,488340.0,35.7348,35.7348,35.6434,35.6891,488340.0
2019-09-20 09:30:00,39.1,39.22,39.1,39.15,275160.0,35.7165,35.8261,35.7165,35.7622,275160.0
2019-09-20 10:00:00,39.14,39.2,39.12,39.19,220775.0,35.753,35.8078,35.7348,35.7987,220775.0
2019-09-20 10:30:00,39.2,39.21,39.12,39.17,100460.0,35.8078,35.817,35.7348,35.7804,100460.0
2019-09-20 11:00:00,39.16,39.2,39.13,39.17,90220.0,35.7713,35.8078,35.7439,35.7804,90220.0
2019-09-20 11:30:00,39.19,39.23,39.18,39.22,82765.0,35.7987,35.8352,35.7896,35.8261,82765.0
2019-09-20 12:00:00,39.23,39.29,39.22,39.27,83245.0,35.8352,35.89,35.8261,35.8718,83245.0
2019-09-20 12:30:00,39.27,39.27,39.22,39.24,107050.0,35.8718,35.8718,35.8261,35.8444,107050.0
2019-09-20 13:00:00,39.24,39.24,38.84,39.02,495275.0,35.8444,35.8444,35.479,35.6434,495275.0
2019-09-20 13:30:00,39.03,39.04,38.96,39.03,192595.0,35.6525,35.6617,35.5886,35.6525,192595.0
2019-09-20 14:00:00,39.03,39.07,38.98,39.03,135395.0,35.6525,35.6891,35.6069,35.6525,135395.0
2019-09-20 14:30:00,39.02,39.09,39.01,39.04,80885.0,35.6434,35.7074,35.6343,35.6617,80885.0
2019-09-20 15:00:00,39.05,39.06,38.95,38.95,133910.0,35.6708,35.68,35.5795,35.5795,133910.0
2019-09-20 15:30:00,38.96,39.04,38.93,38.93,1523555.0,35.5886,35.6617,35.5612,35.5612,1523555.0
2019-09-23 09:30:00,38.84,39.05,38.79,39.0,322125.0,35.479,35.6708,35.4333,35.6251,322125.0
2019-09-23 10:00:00,38.99,38.99,38.87,38.97,131820.0,35.616,35.616,35.5064,35.5977,131820.0
2019-09-23 10:30:00,38.97,39.02,38.89,38.92,129440.0,35.5977,35.6434,35.5247,35.5521,129440.0
2019-09-23 11:00:00,38.93,39.04,38.93,39.04,164885.0,35.5612,35.6617,35.5612,35.6617,164885.0
2019-09-23 11:30:00,39.03,39.1,39.02,39.07,214950.0,35.6525,35.7165,35.6434,35.6891,214950.0
2019-09-23 12:00:00,39.07,39.13,39.06,39.11,100050.0,35.6891,35.7439,35.68,35.7256,100050.0
2019-09-23 12:30:00,39.12,39.14,39.06,39.09,122140.0,35.7348,35.753,35.68,35.7074,122140.0
2019-09-23 13:00:00,39.09,39.13,39.09,39.13,3268250.0,35.7074,35.7439,35.7074,35.7439,3268250.0
2019-09-23 13:30:00,39.12,39.16,39.1,39.16,180715.0,35.7348,35.7713,35.7165,35.7713,180715.0
2019-09-23 14:00:00,39.16,39.17,39.14,39.17,150820.0,35.7713,35.7804,35.753,35.7804,150820.0
2019-09-23 14:30:00,39.16,39.16,39.09,39.1,227560.0,35.7713,35.7713,35.7074,35.7165,227560.0
2019-09-23 15:00:00,39.1,39.17,39.09,39.16,193555.0,35.7165,35.7804,35.7074,35.7713,193555.0
2019-09-23 15:30:00,39.16,39.17,39.02,39.02,280635.0,35.7713,35.7804,35.6434,35.6434,280635.0
2019-09-24 09:30:00,38.93,39.04,38.93,38.94,218060.0,35.7201,35.821,35.7201,35.7292,218060.0
2019-09-24 10:00:00,38.93,38.95,38.77,38.8,176065.0,35.7201,35.7384,35.5733,35.6008,176065.0
2019-09-24 10:30:00,38.81,38.86,38.77,38.78,148400.0,35.61,35.6558,35.5733,35.5824,148400.0
2019-09-24 11:00:00,38.78,38.78,38.69,38.72,111620.0,35.5824,35.5824,35.4999,35.5274,111620.0
2019-09-24 11:30:00,38.72,38.72,38.58,38.62,146800.0,35.5274,35.5274,35.3989,35.4356,146800.0
2019-09-24 12:00:00,38.61,38.67,38.47,38.47,231270.0,35.4265,35.4815,35.298,35.298,231270.0
2019-09-24 12:30:00,38.51,38.51,38.36,38.37,256530.0,35.3347,35.3347,35.1971,35.2062,256530.0
2019-09-24 13:00:00,38.37,38.44,38.32,38.33,268870.0,35.2062,35.2705,35.1604,35.1695,268870.0
2019-09-24 13:30:00,38.34,38.47,38.34,38.4,416150.0,35.1787,35.298,35.1787,35.2338,416150.0
2019-09-24 14:00:00,38.4,38.59,38.32,38.56,371615.0,35.2338,35.4081,35.1604,35.3806,371615.0
2019-09-24 14:30:00,38.56,38.58,38.43,38.46,401625.0,35.3806,35.3989,35.2613,35.2888,401625.0
2019-09-24 15:00:00,38.45,38.5,38.38,38.41,215480.0,35.2796,35.3255,35.2154,35.2429,215480.0
2019-09-24 15:30:00,38.4,38.46,38.34,38.42,911290.0,35.2338,35.2888,35.1787,35.2521,911290.0
2019-09-25 09:30:00,38.38,38.63,38.38,38.46,251105.0,35.2154,35.4448,35.2154,35.2888,251105.0
2019-09-25 10:00:00,38.46,38.52,38.35,38.43,334520.0,35.2888,35.3439,35.1879,35.2613,334520.0
2019-09-25 10:30:00,38.43,38.57,38.43,38.56,346020.0,35.2613,35.3898,35.2613,35.3806,346020.0
2019-09-25 11:00:00,38.57,38.68,38.56,38.63,176295.0,35.3898,35.4907,35.3806,35.4448,176295.0
2019-09-25 11:30:00,38.63,38.65,38.56,38.61,104785.0,35.4448,35.4632,35.3806,35.4265,104785.0
2019-09-25 12:00:00,38.63,38.7,38.62,38.7,167340.0,35.4448,35.509,35.4356,35.509,167340.0
2019-09-25 12:30:00,38.71,38.73,38.67,38.68,234730.0,35.5182,35.5366,35.4815,35.4907,234730.0
2019-09-25 13:00:00,38.69,38.73,38.68,38.71,210450.0,35.4999,35.5366,35.4907,35.5182,210450.0
2019-09-25 13:30:00,38.71,38.79,38.71,38.78,300070.0,35.5182,35.5916,35.5182,35.5824,300070.0
2019-09-25 14:00:00,38.79,38.87,38.78,38.86,255655.0,35.5916,35.665,35.5824,35.6558,255655.0
2019-09-25 14:30:00,38.86,38.91,38.84,38.91,275005.0,35.6558,35.7017,35.6375,35.7017,275005.0
2019-09-25 15:00:00,38.9,38.93,38.89,38.91,369660.0,35.6925,35.7201,35.6834,35.7017,369660.0
2019-09-25 15:30:00,38.91,38.93,38.84,38.87,2318120.0,35.7017,35.7201,35.6375,35.665,2318120.0
2019-09-26 09:30:00,38.84,38.84,38.69,38.72,374800.0,35.6375,35.6375,35.4999,35.5274,374800.0
2019-09-26 10:00:00,38.73,38.78,38.61,38.67,167275.0,35.5366,35.5824,35.4265,35.4815,167275.0
2019-09-26 10:30:00,38.66,38.73,38.63,38.66,198185.0,35.4723,35.5366,35.4448,35.4723,198185.0
2019-09-26 11:00:00,38.66,38.67,38.49,38.54,149610.0,35.4723,35.4815,35.3164,35.3622,149610.0
2019-09-26 11:30:00,38.55,38.6,38.52,38.55,73245.0,35.3714,35.4173,35.3439,35.3714,73245.0
2019-09-26 12:00:00,38.54,38.67,38.52,38.66,188935.0,35.3622,35.4815,35.3439,35.4723,188935.0
2019-09-26 12:30:00,38.65,38.7,38.61,38.63,224940.0,35.4632,35.509,35.4265,35.4448,224940.0
2019-09-26 13:00:00,38.64,38.66,38.55,38.56,165975.0,35.454,35.4723,35.3714,35.3806,165975.0
2019-09-26 13:30:00,38.57,38.65,38.57,38.64,142105.0,35.3898,35.4632,35.3898,35.454,142105.0
2019-09-26 14:00:00,38.65,38.72,38.64,38.68,192165.0,35.4632,35.5274,35.454,35.4907,192165.0
2019-09-26 14:30:00,38.69,38.72,38.65,38.66,156730.0,35.4999,35.5274,35.4632,35.4723,156730.0
2019-09-26 15:00:00,38.67,38.74,38.67,38.71,311140.0,35.4815,35.5457,35.4815,35.5182,311140.0
2019-09-26 15:30:00,38.71,38.74,38.62,38.65,446295.0,35.5182,35.5457,35.4356,35.4632,446295.0
2019-09-27 09:30:00,38.76,38.88,38.62,38.64,228165.0,35.5641,35.6742,35.4356,35.454,228165.0
2019-09-27 10:00:00,38.64,38.64,38.56,38.62,99975.0,35.454,35.454,35.3806,35.4356,99975.0
2019-09-27 10:30:00,38.65,38.76,38.62,38.75,106925.0,35.4632,35.5641,35.4356,35.5549,106925.0
2019-09-27 11:00:00,38.74,38.77,38.67,38.7,94120.0,35.5457,35.5733,35.4815,35.509,94120.0
2019-09-27 11:30:00,38.68,38.71,38.39,38.59,416375.0,35.4907,35.5182,35.2246,35.4081,416375.0
2019-09-27 12:00:00,38.58,38.6,38.49,38.51,150520.0,35.3989,35.4173,35.3164,35.3347,150520.0
2019-09-27 12:30:00,38.5,38.53,38.34,38.34,179675.0,35.3255,35.3531,35.1787,35.1787,179675.0
2019-09-27 13:00:00,38.34,38.45,38.31,38.41,149200.0,35.1787,35.2796,35.1512,35.2429,149200.0
2019-09-27 13:30:00,38.41,38.45,38.34,38.44,537615.0,35.2429,35.2796,35.1787,35.2705,537615.0
2019-09-27 14:00:00,38.42,38.43,38.32,38.35,153045.0,35.2521,35.2613,35.1604,35.1879,153045.0
2019-09-27 14:30:00,38.34,38.35,38.22,38.24,164075.0,35.1787,35.1879,35.0686,35.087,164075.0
2019-09-27 15:00:00,38.26,38.32,38.21,38.28,168200.0,35.1053,35.1604,35.0594,35.1237,168200.0
2019-09-27 15:30:00,38.28,38.39,38.28,38.37,501905.0,35.1237,35.2246,35.1237,35.2062,501905.0
2019-09-30 09:30:00,38.42,38.56,38.42,38.52,335475.0,35.2521,35.3806,35.2521,35.3439,335475.0
2019-09-30 10:00:00,38.53,38.54,38.45,38.45,166530.0,35.3531,35.3622,35.2796,35.2796,166530.0
2019-09-30 10:30:00,38.46,38.51,38.42,38.51,86540.0,35.2888,35.3347,35.2521,35.3347,86540.0
2019-09-30 11:00:00,38.51,38.52,38.44,38.51,78655.0,35.3347,35.3439,35.2705,35.3347,78655.0
2019-09-30 11:30:00,38.51,38.57,38.49,38.53,168085.0,35.3347,35.3898,35.3164,35.3531,168085.0
2019-09-30 12:00:00,38.54,38.63,38.53,38.63,134725.0,35.3622,35.4448,35.3531,35.4448,134725.0
2019-09-30 12:30:00,38.63,38.65,38.61,38.63,126560.0,35.4448,35.4632,35.4265,35.4448,126560.0
2019-09-30 13:00:00,38.64,38.67,38.63,38.65,265300.0,35.454,35.4815,35.4448,35.4632,265300.0
2019-09-30 13:30:00,38.64,38.7,38.64,38.69,212705.0,35.454,35.509,35.454,35.4999,212705.0
2019-09-30 14:00:00,38.68,38.72,38.67,38.7,257435.0,35.4907,35.5274,35.4815,35.509,257435.0
2019-09-30 14:30:00,38.71,38.73,38.69,38.71,190475.0,35.5182,35.5366,35.4999,35.5182,190475.0
2019-09-30 15:00:00,38.71,38.74,38.69,38.71,983805.0,35.5182,35.5457,35.4999,35.5182,983805.0
2019-09-30 15:30:00,38.71,38.71,38.62,38.64,1166000.0,35.5182,35.5182,35.4356,35.454,1166000.0
2019-10-01 09:30:00,38.76,38.94,38.75,38.86,362435.0,35.5641,35.7292,35.5549,35.6558,362435.0
2019-10-01 10:00:00,38.86,38.86,38.48,38.54,585090.0,35.6558,35.6558,35.3072,35.3622,585090.0
2019-10-01 10:30:00,38.54,38.57,38.45,38.47,175475.0,35.3622,35.3898,35.2796,35.298,175475.0
2019-10-01 11:00:00,38.44,38.48,38.41,38.48,257270.0,35.2705,35.3072,35.2429,35.3072,257270.0
2019-10-01 11:30:00,38.47,38.49,38.33,38.36,172915.0,35.298,35.3164,35.1695,35.1971,172915.0
2019-10-01 12:00:00,38.36,38.36,38.18,38.2,357370.0,35.1971,35.1971,35.0319,35.0503,357370.0
2019-10-01 12:30:00,38.21,38.27,38.19,38.19,163860.0,35.0594,35.1145,35.0411,35.0411,163860.0
2019-10-01 13:00:00,38.19,38.19,38.01,38.02,265315.0,35.0411,35.0411,34.8759,34.8851,265315.0
2019-10-01 13:30:00,38.02,38.03,37.92,37.92,320655.0,34.8851,34.8943,34.7934,34.7934,320655.0
2019-10-01 14:00:00,37.92,37.94,37.86,37.93,241315.0,34.7934,34.8117,34.7383,34.8025,241315.0
2019-10-01 14:30:00,37.95,38.03,37.94,38.0,390070.0,34.8209,34.8943,34.8117,34.8668,390070.0
2019-10-01 15:00:00,38.01,38.03,37.94,38.0,215270.0,34.8759,34.8943,34.8117,34.8668,215270.0
2019-10-01 15:30:00,37.99,38.0,37.9,37.91,829820.0,34.8576,34.8668,34.775,34.7842,829820.0
2019-10-02 09:30:00,37.69,37.72,37.33,37.38,550025.0,34.5823,34.6098,34.252,34.2979,550025.0
2019-10-02 10:00:00,37.37,37.57,37.31,37.46,837530.0,34.2887,34.4722,34.2336,34.3713,837530.0
2019-10-02 10:30:00,37.45,37.45,37.31,37.4,269905.0,34.3621,34.3621,34.2336,34.3162,269905.0
2019-10-02 11:00:00,37.37,37.47,37.35,37.36,167990.0,34.2887,34.3805,34.2703,34.2795,167990.0
2019-10-02 11:30:00,37.38,37.38,37.26,37.34,222415.0,34.2979,34.2979,34.1878,34.2612,222415.0
2019-10-02 12:00:00,37.33,37.33,37.21,37.25,159415.0,34.252,34.252,34.1419,34.1786,159415.0
2019-10-02 12:30:00,37.25,37.27,37.14,37.2,156495.0,34.1786,34.1969,34.0777,34.1327,156495.0
2019-10-02 13:00:00,37.16,37.31,37.16,37.31,238130.0,34.096,34.2336,34.096,34.2336,238130.0
2019-10-02 13:30:00,37.3,37.3,37.24,37.28,156880.0,34.2245,34.2245,34.1694,34.2061,156880.0
2019-10-02 14:00:00,37.27,37.38,37.24,37.35,274755.0,34.1969,34.2979,34.1694,34.2703,274755.0
2019-10-02 14:30:00,37.36,37.45,37.34,37.42,293735.0,34.2795,34.3621,34.2612,34.3346,293735.0
2019-10-02 15:00:00,37.43,37.47,37.37,37.41,411070.0,34.3438,34.3805,34.2887,34.3254,411070.0
2019-10-02 15:30:00,37.41,37.44,37.32,37.42,1124640.0,34.3254,34.3529,34.2428,34.3346,1124640.0
2019-10-03 09:30:00,37.32,37.41,37.26,37.34,380725.0,34.2428,34.3254,34.1878,34.2612,380725.0
2019-10-03 10:00:00,37.33,37.34,36.91,37.22,929540.0,34.252,34.2612,33.8666,34.1511,929540.0
2019-10-03 10:30:00,37.23,37.29,37.07,37.23,279815.0,34.1602,34.2153,34.0134,34.1602,279815.0
2019-10-03 11:00:00,37.21,37.47,37.19,37.38,774500.0,34.1419,34.3805,34.1235,34.2979,774500.0
2019-10-03 11:30:00,37.37,37.38,37.23,37.25,85125.0,34.2887,34.2979,34.1602,34.1786,85125.0
2019-10-03 12:00:00,37.26,37.36,37.24,37.35,223770.0,34.1878,34.2795,34.1694,34.2703,223770.0
2019-10-03 12:30:00,37.36,37.46,37.34,37.43,174050.0,34.2795,34.3713,34.2612,34.3438,174050.0
2019-10-03 13:00:00,37.43,37.49,37.41,37.47,117560.0,34.3438,34.3988,34.3254,34.3805,117560.0
2019-10-03 13:30:00,37.47,37.56,37.45,37.53,195405.0,34.3805,34.463,34.3621,34.4355,195405.0
2019-10-03 14:00:00,37.54,37.61,37.51,37.61,121815.0,34.4447,34.5089,34.4172,34.5089,121815.0
2019-10-03 14:30:00,37.6,37.62,37.55,37.56,184085.0,34.4997,34.5181,34.4539,34.463,184085.0
2019-10-03 15:00:00,37.56,37.57,37.49,37.52,120570.0,34.463,34.4722,34.3988,34.4263,120570.0
2019-10-03 15:30:00,37.52,37.63,37.47,37.63,546755.0,34.4263,34.5273,34.3805,34.5273,546755.0
2019-10-04 09:30:00,37.71,37.87,37.65,37.74,163430.0,34.6007,34.7475,34.5456,34.6282,163430.0
2019-10-04 10:00:00,37.73,37.78,37.61,37.61,146535.0,34.619,34.6649,34.5089,34.5089,146535.0
2019-10-04 10:30:00,37.6,37.64,37.55,37.6,88910.0,34.4997,34.5364,34.4539,34.4997,88910.0
2019-10-04 11:00:00,37.58,37.68,37.56,37.68,398525.0,34.4814,34.5731,34.463,34.5731,398525.0
2019-10-04 11:30:00,37.68,37.76,37.68,37.74,133675.0,34.5731,34.6465,34.5731,34.6282,133675.0
2019-10-04 12:00:00,37.75,37.77,37.72,37.77,111935.0,34.6374,34.6557,34.6098,34.6557,111935.0
2019-10-04 12:30:00,37.77,37.78,37.74,37.75,77085.0,34.6557,34.6649,34.6282,34.6374,77085.0
2019-10-04 13:00:00,37.74,37.78,37.71,37.78,248275.0,34.6282,34.6649,34.6007,34.6649,248275.0
2019-10-04 13:30:00,37.78,37.82,37.77,37.78,268690.0,34.6649,34.7016,34.6557,34.6649,268690.0
2019-10-04 14:00:00,37.79,37.84,37.78,37.83,156835.0,34.6741,34.7199,34.6649,34.7108,156835.0
2019-10-04 14:30:00,37.84,37.87,37.83,37.84,147880.0,34.7199,34.7475,34.7108,34.7199,147880.0
2019-10-04 15:00:00,37.85,37.88,37.84,37.87,151335.0,34.7291,34.7566,34.7199,34.7475,151335.0
2019-10-04 15:30:00,37.87,38.01,37.87,38.0,359525.0,34.7475,34.8759,34.7475,34.8668,359525.0
2019-10-07 09:30:00,37.9,37.91,37.73,37.85,192900.0,34.775,34.7842,34.619,34.7291,192900.0
2019-10-07 10:00:00,37.86,37.94,37.83,37.93,89680.0,34.7383,34.8117,34.7108,34.8025,89680.0
2019-10-07 10:30:00,37.91,37.99,37.88,37.97,89490.0,34.7842,34.8576,34.7566,34.8392,89490.0
2019-10-07 11:00:00,37.96,38.03,37.94,37.94,87900.0,34.8301,34.8943,34.8117,34.8117,87900.0
2019-10-07 11:30:00,37.94,38.0,37.93,37.98,141725.0,34.8117,34.8668,34.8025,34.8484,141725.0
2019-10-07 12:00:00,37.99,38.0,37.96,37.97,120535.0,34.8576,34.8668,34.8301,34.8392,120535.0
2019-10-07 12:30:00,37.97,38.01,37.94,38.0,111370.0,34.8392,34.8759,34.8117,34.8668,111370.0
2019-10-07 13:00:00,38.0,38.02,37.89,37.92,75660.0,34.8668,34.8851,34.7658,34.7934,75660.0
2019-10-07 13:30:00,37.93,38.09,37.93,38.05,220745.0,34.8025,34.9493,34.8025,34.9126,220745.0
2019-10-07 14:00:00,38.04,38.05,37.91,37.94,168775.0,34.9035,34.9126,34.7842,34.8117,168775.0
2019-10-07 14:30:00,37.94,37.94,37.8,37.88,144725.0,34.8117,34.8117,34.6832,34.7566,144725.0
2019-10-07 15:00:00,37.87,37.91,37.84,37.9,142200.0,34.7475,34.7842,34.7199,34.775,142200.0
2019-10-07 15:30:00,37.9,37.9,37.8,37.81,700925.0,34.775,34.775,34.6832,34.6924,700925.0
2019-10-08 09:30:00,37.47,37.51,37.25,37.25,432450.0,34.3805,34.4172,34.1786,34.1786,432450.0
2019-10-08 10:00:00,37.25,37.32,37.12,37.25,230460.0,34.1786,34.2428,34.0593,34.1786,230460.0
2019-10-08 10:30:00,37.24,37.39,37.19,37.38,155290.0,34.1694,34.3071,34.1235,34.2979,155290.0
2019-10-08 11:00:00,37.38,37.41,37.26,37.26,135970.0,34.2979,34.3254,34.1878,34.1878,135970.0
2019-10-08 11:30:00,37.26,37.31,37.18,37.29,100450.0,34.1878,34.2336,34.1144,34.2153,100450.0
2019-10-08 12:00:00,37.3,37.35,37.24,37.33,155770.0,34.2245,34.2703,34.1694,34.252,155770.0
2019-10-08 12:30:00,37.32,37.46,37.29,37.32,185990.0,34.2428,34.3713,34.2153,34.2428,185990.0
2019-10-08 13:00:00,37.33,37.38,37.29,37.38,89475.0,34.252,34.2979,34.2153,34.2979,89475.0
2019-10-08 13:30:00,37.38,37.41,37.36,37.37,85660.0,34.2979,34.3254,34.2795,34.2887,85660.0
2019-10-08 14:00:00,37.37,37.38,37.31,37.34,68115.0,34.2887,34.2979,34.2336,34.2612,68115.0
2019-10-08 14:30:00,37.37,37.53,37.3,37.37,391410.0,34.2887,34.4355,34.2245,34.2887,391410.0
2019-10-08 15:00:00,37.36,37.44,37.27,37.33,164100.0,34.2795,34.3529,34.1969,34.252,164100.0
2019-10-08 15:30:00,37.33,37.37,37.15,37.16,496765.0,34.252,34.2887,34.0868,34.096,496765.0
2019-10-09 09:30:00,37.43,37.43,37.3,37.33,225555.0,34.3438,34.3438,34.2245,34.252,225555.0
2019-10-09 10:00:00,37.35,37.38,37.31,37.35,69250.0,34.2703,34.2979,34.2336,34.2703,69250.0
2019-10-09 10:30:00,37.34,37.37,37.27,37.31,112280.0,34.2612,34.2887,34.1969,34.2336,112280.0
2019-10-09 11:00:00,37.33,37.33,37.22,37.29,148075.0,34.252,34.252,34.1511,34.2153,148075.0
2019-10-09 11:30:00,37.3,37.38,37.28,37.33,136805.0,34.2245,34.2979,34.2061,34.252,136805.0
2019-10-09 12:00:00,37.34,37.39,37.34,37.37,172575.0,34.2612,34.3071,34.2612,34.2887,172575.0
2019-10-09 12:30:00,37.37,37.4,37.35,37.39,173550.0,34.2887,34.3162,34.2703,34.3071,173550.0
2019-10-09 13:00:00,37.39,37.45,37.35,37.38,209890.0,34.3071,34.3621,34.2703,34.2979,209890.0
2019-10-09 13:30:00,37.38,37.44,37.38,37.42,53560.0,34.2979,34.3529,34.2979,34.3346,53560.0
2019-10-09 14:00:00,37.42,37.45,37.39,37.44,176925.0,34.3346,34.3621,34.3071,34.3529,176925.0
2019-10-09 14:30:00,37.44,37.49,37.44,37.48,262460.0,34.3529,34.3988,34.3529,34.3896,262460.0
2019-10-09 15:00:00,37.49,37.52,37.48,37.52,232775.0,34.3988,34.4263,34.3896,34.4263,232775.0
2019-10-09 15:30:00,37.52,37.55,37.37,37.39,1336160.0,34.4263,34.4539,34.2887,34.3071,1336160.0
2019-10-10 09:30:00,37.44,37.71,37.4,37.69,429515.0,34.3529,34.6007,34.3162,34.5823,429515.0
2019-10-10 10:00:00,37.69,37.7,37.58,37.61,89250.0,34.5823,34.5915,34.4814,34.5089,89250.0
2019-10-10 10:30:00,37.6,37.75,37.59,37.75,93005.0,34.4997,34.6374,34.4906,34.6374,93005.0
2019-10-10 11:00:00,37.74,37.76,37.71,37.72,231290.0,34.6282,34.6465,34.6007,34.6098,231290.0
2019-10-10 11:30:00,37.71,37.75,37.71,37.72,119930.0,34.6007,34.6374,34.6007,34.6098,119930.0
2019-10-10 12:00:00,37.72,37.72,37.63,37.64,82375.0,34.6098,34.6098,34.5273,34.5364,82375.0
2019-10-10 12:30:00,37.63,37.63,37.57,37.62,80330.0,34.5273,34.5273,34.4722,34.5181,80330.0
2019-10-10 13:00:00,37.62,37.62,37.57,37.58,105165.0,34.5181,34.5181,34.4722,34.4814,105165.0
2019-10-10 13:30:00,37.56,37.64,37.53,37.62,111920.0,34.463,34.5364,34.4355,34.5181,111920.0
2019-10-10 14:00:00,37.63,37.64,37.46,37.58,193640.0,34.5273,34.5364,34.3713,34.4814,193640.0
2019-10-10 14:30:00,37.6,37.6,37.54,37.58,46730.0,34.4997,34.4997,34.4447,34.4814,46730.0
2019-10-10 15:00:00,37.56,37.63,37.56,37.63,152645.0,34.463,34.5273,34.463,34.5273,152645.0
2019-10-10 15:30:00,37.63,37.67,37.58,37.63,525880.0,34.5273,34.564,34.4814,34.5273,525880.0
2019-10-11 09:30:00,38.07,38.38,38.06,38.32,665255.0,34.931,35.2154,34.9218,35.1604,665255.0
2019-10-11 10:00:00,38.32,38.46,38.32,38.46,247600.0,35.1604,35.2888,35.1604,35.2888,247600.0
2019-10-11 10:30:00,38.47,38.57,38.47,38.53,532465.0,35.298,35.3898,35.298,35.3531,532465.0
2019-10-11 11:00:00,38.53,38.59,38.51,38.55,374190.0,35.3531,35.4081,35.3347,35.3714,374190.0
2019-10-11 11:30:00,38.56,38.59,38.41,38.42,319125.0,35.3806,35.4081,35.2429,35.2521,319125.0
2019-10-11 12:00:00,38.44,38.44,38.36,38.44,98865.0,35.2705,35.2705,35.1971,35.2705,98865.0
2019-10-11 12:30:00,38.45,38.45,38.31,38.44,255565.0,35.2796,35.2796,35.1512,35.2705,255565.0
2019-10-11 13:00:00,38.43,38.47,38.35,38.41,190380.0,35.2613,35.298,35.1879,35.2429,190380.0
2019-10-11 13:30:00,38.4,38.5,38.38,38.49,88760.0,35.2338,35.3255,35.2154,35.3164,88760.0
2019-10-11 14:00:00,38.49,38.49,38.41,38.48,109005.0,35.3164,35.3164,35.2429,35.3072,109005.0
2019-10-11 14:30:00,38.48,38.54,38.48,38.5,165595.0,35.3072,35.3622,35.3072,35.3255,165595.0
2019-10-11 15:00:00,38.49,38.51,38.47,38.5,151105.0,35.3164,35.3347,35.298,35.3255,151105.0
2019-10-11 15:30:00,38.5,38.53,38.25,38.27,697875.0,35.3255,35.3531,35.0961,35.1145,697875.0
2019-10-14 09:30:00,38.19,38.19,38.03,38.06,293880.0,35.0411,35.0411,34.8943,34.9218,293880.0
2019-10-14 10:00:00,38.05,38.11,37.99,38.0,78445.0,34.9126,34.9677,34.8576,34.8668,78445.0
2019-10-14 10:30:00,38.02,38.11,38.02,38.11,59350.0,34.8851,34.9677,34.8851,34.9677,59350.0
2019-10-14 11:00:00,38.13,38.13,38.08,38.11,90995.0,34.986,34.986,34.9402,34.9677,90995.0
2019-10-14 11:30:00,38.1,38.15,38.1,38.13,63765.0,34.9585,35.0044,34.9585,34.986,63765.0
2019-10-14 12:00:00,38.13,38.2,38.12,38.13,87480.0,34.986,35.0503,34.9769,34.986,87480.0
2019-10-14 12:30:00,38.12,38.14,38.08,38.09,72575.0,34.9769,34.9952,34.9402,34.9493,72575.0
2019-10-14 13:00:00,38.09,38.12,38.09,38.1,74910.0,34.9493,34.9769,34.9493,34.9585,74910.0
2019-10-14 13:30:00,38.09,38.14,38.07,38.14,41415.0,34.9493,34.9952,34.931,34.9952,41415.0
2019-10-14 14:00:00,38.15,38.17,38.13,38.15,99195.0,35.0044,35.0227,34.986,35.0044,99195.0
2019-10-14 14:30:00,38.16,38.17,38.12,38.13,259795.0,35.0136,35.0227,34.9769,34.986,259795.0
2019-10-14 15:00:00,38.12,38.15,38.1,38.13,69115.0,34.9769,35.0044,34.9585,34.986,69115.0
2019-10-14 15:30:00,38.12,38.13,38.09,38.12,249000.0,34.9769,34.986,34.9493,34.9769,249000.0
2019-10-15 09:30:00,38.25,38.25,38.11,38.23,223970.0,35.0961,35.0961,34.9677,35.0778,223970.0
2019-10-15 10:00:00,38.24,38.39,38.23,38.39,186980.0,35.087,35.2246,35.0778,35.2246,186980.0
2019-10-15 10:30:00,38.38,38.51,38.37,38.5,104990.0,35.2154,35.3347,35.2062,35.3255,104990.0
2019-10-15 11:00:00,38.52,38.52,38.43,38.46,165180.0,35.3439,35.3439,35.2613,35.2888,165180.0
2019-10-15 11:30:00,38.46,38.48,38.41,38.47,103760.0,35.2888,35.3072,35.2429,35.298,103760.0
2019-10-15 12:00:00,38.49,38.5,38.47,38.48,80070.0,35.3164,35.3255,35.298,35.3072,80070.0
2019-10-15 12:30:00,38.48,38.54,38.48,38.53,56195.0,35.3072,35.3622,35.3072,35.3531,56195.0
2019-10-15 13:00:00,38.54,38.54,38.48,38.49,86875.0,35.3622,35.3622,35.3072,35.3164,86875.0
2019-10-15 13:30:00,38.5,38.53,38.49,38.51,92250.0,35.3255,35.3531,35.3164,35.3347,92250.0
2019-10-15 14:00:00,38.52,38.52,38.48,38.49,425970.0,35.3439,35.3439,35.3072,35.3164,425970.0
2019-10-15 14:30:00,38.49,38.49,38.39,38.42,252410.0,35.3164,35.3164,35.2246,35.2521,252410.0
2019-10-15 15:00:00,38.41,38.44,38.39,38.43,273430.0,35.2429,35.2705,35.2246,35.2613,273430.0
2019-10-15 15:30:00,38.44,38.45,38.4,38.41,900785.0,35.2705,35.2796,35.2338,35.2429,900785.0
2019-10-16 09:30:00,38.32,38.44,38.3,38.35,295135.0,35.1604,35.2705,35.142,35.1879,295135.0
2019-10-16 10:00:00,38.36,38.48,38.36,38.47,220275.0,35.1971,35.3072,35.1971,35.298,220275.0
2019-10-16 10:30:00,38.46,38.51,38.46,38.51,252205.0,35.2888,35.3347,35.2888,35.3347,252205.0
2019-10-16 11:00:00,38.52,38.54,38.44,38.44,187065.0,35.3439,35.3622,35.2705,35.2705,187065.0
2019-10-16 11:30:00,38.45,38.48,38.42,38.44,198170.0,35.2796,35.3072,35.2521,35.2705,198170.0
2019-10-16 12:00:00,38.46,38.49,38.42,38.43,296335.0,35.2888,35.3164,35.2521,35.2613,296335.0
2019-10-16 12:30:00,38.43,38.43,38.37,38.39,109280.0,35.2613,35.2613,35.2062,35.2246,109280.0
2019-10-16 13:00:00,38.39,38.39,38.31,38.31,134715.0,35.2246,35.2246,35.1512,35.1512,134715.0
2019-10-16 13:30:00,38.31,38.34,38.27,38.27,294315.0,35.1512,35.1787,35.1145,35.1145,294315.0
2019-10-16 14:00:00,38.27,38.35,38.27,38.31,283775.0,35.1145,35.1879,35.1145,35.1512,283775.0
2019-10-16 14:30:00,38.31,38.38,38.31,38.36,374035.0,35.1512,35.2154,35.1512,35.1971,374035.0
2019-10-16 15:00:00,38.35,38.37,38.33,38.36,364400.0,35.1879,35.2062,35.1695,35.1971,364400.0
2019-10-16 15:30:00,38.36,38.4,38.35,38.38,1151360.0,35.1971,35.2338,35.1879,35.2154,1151360.0
2019-10-17 09:30:00,38.56,38.7,38.48,38.66,249925.0,35.3806,35.509,35.3072,35.4723,249925.0
2019-10-17 10:00:00,38.66,38.75,38.62,38.7,203855.0,35.4723,35.5549,35.4356,35.509,203855.0
2019-10-17 10:30:00,38.7,38.71,38.55,38.59,229270.0,35.509,35.5182,35.3714,35.4081,229270.0
2019-10-17 11:00:00,38.58,38.65,38.54,38.65,232390.0,35.3989,35.4632,35.3622,35.4632,232390.0
2019-10-17 11:30:00,38.66,38.66,38.57,38.61,144100.0,35.4723,35.4723,35.3898,35.4265,144100.0
2019-10-17 12:00:00,38.61,38.63,38.58,38.62,298270.0,35.4265,35.4448,35.3989,35.4356,298270.0
2019-10-17 12:30:00,38.63,38.67,38.62,38.67,86620.0,35.4448,35.4815,35.4356,35.4815,86620.0
2019-10-17 13:00:00,38.66,38.69,38.64,38.65,211170.0,35.4723,35.4999,35.454,35.4632,211170.0
2019-10-17 13:30:00,38.66,38.72,38.66,38.71,197230.0,35.4723,35.5274,35.4723,35.5182,197230.0
2019-10-17 14:00:00,38.71,38.71,38.66,38.69,393345.0,35.5182,35.5182,35.4723,35.4999,393345.0
2019-10-17 14:30:00,38.69,38.76,38.68,38.75,150345.0,35.4999,35.5641,35.4907,35.5549,150345.0
2019-10-17 15:00:00,38.75,38.76,38.7,38.71,141840.0,35.5549,35.5641,35.509,35.5182,141840.0
2019-10-17 15:30:00,38.72,38.75,38.7,38.7,770485.0,35.5274,35.5549,35.509,35.509,770485.0
2019-10-18 09:30:00,38.6,38.73,38.56,38.7,562330.0,35.4173,35.5366,35.3806,35.509,562330.0
2019-10-18 10:00:00,38.71,38.74,38.65,38.66,288400.0,35.5182,35.5457,35.4632,35.4723,288400.0
2019-10-18 10:30:00,38.67,38.67,38.57,38.63,190635.0,35.4815,35.4815,35.3898,35.4448,190635.0
2019-10-18 11:00:00,38.64,38.69,38.61,38.67,129705.0,35.454,35.4999,35.4265,35.4815,129705.0
2019-10-18 11:30:00,38.67,38.69,38.58,38.58,134395.0,35.4815,35.4999,35.3989,35.3989,134395.0
2019-10-18 12:00:00,38.57,38.63,38.45,38.51,168580.0,35.3898,35.4448,35.2796,35.3347,168580.0
2019-10-18 12:30:00,38.49,38.62,38.49,38.61,188405.0,35.3164,35.4356,35.3164,35.4265,188405.0
2019-10-18 13:00:00,38.61,38.71,38.61,38.7,169960.0,35.4265,35.5182,35.4265,35.509,169960.0
2019-10-18 13:30:00,38.7,38.75,38.69,38.74,102590.0,35.509,35.5549,35.4999,35.5457,102590.0
2019-10-18 14:00:00,38.75,38.76,38.72,38.75,134570.0,35.5549,35.5641,35.5274,35.5549,134570.0
2019-10-18 14:30:00,38.74,38.75,38.72,38.73,146395.0,35.5457,35.5549,35.5274,35.5366,146395.0
2019-10-18 15:00:00,38.73,38.75,38.7,38.7,224800.0,35.5366,35.5549,35.509,35.509,224800.0
2019-10-18 15:30:00,38.71,38.73,38.66,38.66,788230.0,35.5182,35.5366,35.4723,35.4723,788230.0
2019-10-21 09:30:00,38.95,39.07,38.93,38.96,582475.0,35.7384,35.8485,35.7201,35.7476,582475.0
2019-10-21 10:00:00,38.98,39.0,38.9,38.96,122645.0,35.7659,35.7843,35.6925,35.7476,122645.0
2019-10-21 10:30:00,38.97,39.01,38.94,38.98,125540.0,35.7568,35.7935,35.7292,35.7659,125540.0
2019-10-21 11:00:00,38.99,39.0,38.95,38.98,154760.0,35.7751,35.7843,35.7384,35.7659,154760.0
2019-10-21 11:30:00,38.98,39.01,38.96,39.01,182410.0,35.7659,35.7935,35.7476,35.7935,182410.0
2019-10-21 12:00:00,39.0,39.02,38.98,39.02,123530.0,35.7843,35.8027,35.7659,35.8027,123530.0
2019-10-21 12:30:00,39.02,39.04,39.01,39.02,80060.0,35.8027,35.821,35.7935,35.8027,80060.0
2019-10-21 13:00:00,39.01,39.02,38.91,38.92,197785.0,35.7935,35.8027,35.7017,35.7109,197785.0
2019-10-21 13:30:00,38.93,38.93,38.86,38.9,225560.0,35.7201,35.7201,35.6558,35.6925,225560.0
2019-10-21 14:00:00,38.9,38.95,38.89,38.9,271860.0,35.6925,35.7384,35.6834,35.6925,271860.0
2019-10-21 14:30:00,38.89,38.92,38.89,38.91,166090.0,35.6834,35.7109,35.6834,35.7017,166090.0
2019-10-21 15:00:00,38.92,38.94,38.91,38.92,162435.0,35.7109,35.7292,35.7017,35.7109,162435.0
2019-10-21 15:30:00,38.91,38.93,38.88,38.89,338310.0,35.7017,35.7201,35.6742,35.6834,338310.0
2019-10-22 09:30:00,38.94,38.95,38.79,38.85,219765.0,35.7292,35.7384,35.5916,35.6467,219765.0
2019-10-22 10:00:00,38.85,38.85,38.78,38.83,99410.0,35.6467,35.6467,35.5824,35.6283,99410.0
2019-10-22 10:30:00,38.86,38.89,38.82,38.85,90600.0,35.6558,35.6834,35.6191,35.6467,90600.0
2019-10-22 11:00:00,38.84,38.89,38.82,38.86,77235.0,35.6375,35.6834,35.6191,35.6558,77235.0
2019-10-22 11:30:00,38.86,38.92,38.84,38.89,165220.0,35.6558,35.7109,35.6375,35.6834,165220.0
2019-10-22 12:00:00,38.89,39.03,38.89,39.03,181720.0,35.6834,35.8118,35.6834,35.8118,181720.0
2019-10-22 12:30:00,39.03,39.05,39.01,39.01,89995.0,35.8118,35.8302,35.7935,35.7935,89995.0
2019-10-22 13:00:00,39.01,39.02,38.98,38.98,139030.0,35.7935,35.8027,35.7659,35.7659,139030.0
2019-10-22 13:30:00,38.99,39.04,38.98,39.03,174980.0,35.7751,35.821,35.7659,35.8118,174980.0
2019-10-22 14:00:00,39.04,39.09,39.03,39.06,92900.0,35.821,35.8669,35.8118,35.8394,92900.0
2019-10-22 14:30:00,39.07,39.07,38.94,38.94,197530.0,35.8485,35.8485,35.7292,35.7292,197530.0
2019-10-22 15:00:00,38.97,38.97,38.91,38.96,154255.0,35.7568,35.7568,35.7017,35.7476,154255.0
2019-10-22 15:30:00,38.96,38.99,38.86,38.87,308265.0,35.7476,35.7751,35.6558,35.665,308265.0
2019-10-23 09:30:00,38.89,38.91,38.74,38.89,237370.0,35.6834,35.7017,35.5457,35.6834,237370.0
2019-10-23 10:00:00,38.91,38.91,38.81,38.82,78585.0,35.7017,35.7017,35.61,35.6191,78585.0
2019-10-23 10:30:00,38.84,38.91,38.8,38.89,231245.0,35.6375,35.7017,35.6008,35.6834,231245.0
2019-10-23 11:00:00,38.89,38.9,38.84,38.87,383070.0,35.6834,35.6925,35.6375,35.665,383070.0
2019-10-23 11:30:00,38.87,38.93,38.86,38.92,134270.0,35.665,35.7201,35.6558,35.7109,134270.0
2019-10-23 12:00:00,38.92,38.92,38.9,38.92,78905.0,35.7109,35.7109,35.6925,35.7109,78905.0
2019-10-23 12:30:00,38.92,38.96,38.9,38.9,143865.0,35.7109,35.7476,35.6925,35.6925,143865.0
2019-10-23 13:00:00,38.9,38.94,38.87,38.89,84200.0,35.6925,35.7292,35.665,35.6834,84200.0
2019-10-23 13:30:00,38.9,38.92,38.88,38.89,133985.0,35.6925,35.7109,35.6742,35.6834,133985.0
2019-10-23 14:00:00,38.88,38.88,38.83,38.83,85490.0,35.6742,35.6742,35.6283,35.6283,85490.0
2019-10-23 14:30:00,38.83,38.83,38.81,38.82,136725.0,35.6283,35.6283,35.61,35.6191,136725.0
2019-10-23 15:00:00,38.82,38.86,38.81,38.86,157555.0,35.6191,35.6558,35.61,35.6558,157555.0
2019-10-23 15:30:00,38.86,38.92,38.85,38.91,347065.0,35.6558,35.7109,35.6467,35.7017,347065.0
2019-10-24 09:30:00,39.08,39.08,38.86,38.89,567000.0,35.8577,35.8577,35.6558,35.6834,567000.0
2019-10-24 10:00:00,38.88,38.9,38.78,38.82,115650.0,35.6742,35.6925,35.5824,35.6191,115650.0
2019-10-24 10:30:00,38.81,38.87,38.78,38.85,86830.0,35.61,35.665,35.5824,35.6467,86830.0
2019-10-24 11:00:00,38.86,38.95,38.86,38.94,162440.0,35.6558,35.7384,35.6558,35.7292,162440.0
2019-10-24 11:30:00,38.95,38.98,38.86,38.91,185355.0,35.7384,35.7659,35.6558,35.7017,185355.0
2019-10-24 12:00:00,38.91,38.91,38.75,38.8,108935.0,35.7017,35.7017,35.5549,35.6008,108935.0
2019-10-24 12:30:00,38.8,38.83,38.79,38.8,62995.0,35.6008,35.6283,35.5916,35.6008,62995.0
2019-10-24 13:00:00,38.81,38.83,38.79,38.81,160715.0,35.61,35.6283,35.5916,35.61,160715.0
2019-10-24 13:30:00,38.81,38.84,38.79,38.83,86910.0,35.61,35.6375,35.5916,35.6283,86910.0
2019-10-24 14:00:00,38.83,38.89,38.83,38.88,162285.0,35.6283,35.6834,35.6283,35.6742,162285.0
2019-10-24 14:30:00,38.88,38.94,38.88,38.93,457310.0,35.6742,35.7292,35.6742,35.7201,457310.0
2019-10-24 15:00:00,38.93,38.95,38.92,38.94,254720.0,35.7201,35.7384,35.7109,35.7292,254720.0
2019-10-24 15:30:00,38.94,38.96,38.91,38.92,422050.0,35.7292,35.7476,35.7017,35.7109,422050.0
2019-10-25 09:30:00,38.89,38.99,38.88,38.97,251145.0,35.6834,35.7751,35.6742,35.7568,251145.0
2019-10-25 10:00:00,38.97,39.11,38.95,39.08,61840.0,35.7568,35.8852,35.7384,35.8577,61840.0
2019-10-25 10:30:00,39.09,39.12,39.05,39.1,140695.0,35.8669,35.8944,35.8302,35.8761,140695.0
2019-10-25 11:00:00,39.12,39.23,39.1,39.23,197725.0,35.8944,35.9953,35.8761,35.9953,197725.0
2019-10-25 11:30:00,39.23,39.25,39.2,39.22,135035.0,35.9953,36.0137,35.9678,35.9862,135035.0
2019-10-25 12:00:00,39.22,39.22,39.16,39.18,135320.0,35.9862,35.9862,35.9311,35.9495,135320.0
2019-10-25 12:30:00,39.19,39.2,39.17,39.18,40190.0,35.9586,35.9678,35.9403,35.9495,40190.0
2019-10-25 13:00:00,39.19,39.2,39.17,39.18,95430.0,35.9586,35.9678,35.9403,35.9495,95430.0
2019-10-25 13:30:00,39.18,39.19,39.16,39.18,128665.0,35.9495,35.9586,35.9311,35.9495,128665.0
2019-10-25 14:00:00,39.18,39.19,39.14,39.16,92110.0,35.9495,35.9586,35.9128,35.9311,92110.0
2019-10-25 14:30:00,39.15,39.18,39.13,39.17,122830.0,35.9219,35.9495,35.9036,35.9403,122830.0
2019-10-25 15:00:00,39.16,39.18,39.15,39.17,93770.0,35.9311,35.9495,35.9219,35.9403,93770.0
2019-10-25 15:30:00,39.17,39.18,39.11,39.13,364295.0,35.9403,35.9495,35.8852,35.9036,364295.0
2019-10-28 09:30:00,39.3,39.53,39.3,39.48,341035.0,36.0596,36.2706,36.0596,36.2247,341035.0
2019-10-28 10:00:00,39.49,39.54,39.47,39.52,289325.0,36.2339,36.2798,36.2155,36.2614,289325.0
2019-10-28 10:30:00,39.52,39.56,39.44,39.48,119500.0,36.2614,36.2981,36.188,36.2247,119500.0
2019-10-28 11:00:00,39.45,39.47,39.38,39.39,99935.0,36.1972,36.2155,36.133,36.1421,99935.0
2019-10-28 11:30:00,39.4,39.44,39.37,39.43,77195.0,36.1513,36.188,36.1238,36.1788,77195.0
2019-10-28 12:00:00,39.43,39.51,39.43,39.5,64715.0,36.1788,36.2522,36.1788,36.2431,64715.0
2019-10-28 12:30:00,39.5,39.5,39.45,39.45,116965.0,36.2431,36.2431,36.1972,36.1972,116965.0
2019-10-28 13:00:00,39.45,39.46,39.43,39.44,76355.0,36.1972,36.2064,36.1788,36.188,76355.0
2019-10-28 13:30:00,39.44,39.44,39.4,39.44,136500.0,36.188,36.188,36.1513,36.188,136500.0
2019-10-28 14:00:00,39.43,39.45,39.41,39.43,112900.0,36.1788,36.1972,36.1605,36.1788,112900.0
2019-10-28 14:30:00,39.44,39.45,39.42,39.44,120090.0,36.188,36.1972,36.1697,36.188,120090.0
2019-10-28 15:00:00,39.43,39.46,39.42,39.44,488775.0,36.1788,36.2064,36.1697,36.188,488775.0
2019-10-28 15:30:00,39.44,39.44,39.35,39.35,1263280.0,36.188,36.188,36.1054,36.1054,1263280.0
2019-10-29 09:30:00,39.25,39.35,39.2,39.34,190190.0,36.0137,36.1054,35.9678,36.0963,190190.0
2019-10-29 10:00:00,39.34,39.41,39.3,39.39,190905.0,36.0963,36.1605,36.0596,36.1421,190905.0
2019-10-29 10:30:00,39.4,39.48,39.39,39.47,182925.0,36.1513,36.2247,36.1421,36.2155,182925.0
2019-10-29 11:00:00,39.48,39.5,39.43,39.46,214890.0,36.2247,36.2431,36.1788,36.2064,214890.0
2019-10-29 11:30:00,39.47,39.51,39.41,39.44,133060.0,36.2155,36.2522,36.1605,36.188,133060.0
2019-10-29 12:00:00,39.43,39.53,39.4,39.53,116920.0,36.1788,36.2706,36.1513,36.2706,116920.0
2019-10-29 12:30:00,39.53,39.54,39.51,39.53,112285.0,36.2706,36.2798,36.2522,36.2706,112285.0
2019-10-29 13:00:00,39.53,39.54,39.5,39.52,46870.0,36.2706,36.2798,36.2431,36.2614,46870.0
2019-10-29 13:30:00,39.52,39.56,39.52,39.55,79375.0,36.2614,36.2981,36.2614,36.289,79375.0
2019-10-29 14:00:00,39.55,39.55,39.52,39.52,125435.0,36.289,36.289,36.2614,36.2614,125435.0
2019-10-29 14:30:00,39.53,39.54,39.46,39.46,97045.0,36.2706,36.2798,36.2064,36.2064,97045.0
2019-10-29 15:00:00,39.47,39.5,39.46,39.47,147020.0,36.2155,36.2431,36.2064,36.2155,147020.0
2019-10-29 15:30:00,39.47,39.48,39.41,39.46,1042000.0,36.2155,36.2247,36.1605,36.2064,1042000.0
2019-10-30 09:30:00,39.42,39.43,39.24,39.26,275665.0,36.1697,36.1788,36.0045,36.0229,275665.0
2019-10-30 10:00:00,39.24,39.29,39.12,39.27,279190.0,36.0045,36.0504,35.8944,36.032,279190.0
2019-10-30 10:30:00,39.25,39.27,39.22,39.26,93970.0,36.0137,36.032,35.9862,36.0229,93970.0
2019-10-30 11:00:00,39.27,39.28,39.16,39.19,214175.0,36.032,36.0412,35.9311,35.9586,214175.0
2019-10-30 11:30:00,39.18,39.19,39.14,39.17,183025.0,35.9495,35.9586,35.9128,35.9403,183025.0
2019-10-30 12:00:00,39.19,39.22,39.18,39.22,87640.0,35.9586,35.9862,35.9495,35.9862,87640.0
2019-10-30 12:30:00,39.22,39.24,39.21,39.22,155800.0,35.9862,36.0045,35.977,35.9862,155800.0
2019-10-30 13:00:00,39.22,39.23,39.17,39.18,183175.0,35.9862,35.9953,35.9403,35.9495,183175.0
2019-10-30 13:30:00,39.18,39.2,39.16,39.2,301885.0,35.9495,35.9678,35.9311,35.9678,301885.0
2019-10-30 14:00:00,39.13,39.27,39.13,39.23,139370.0,35.9036,36.032,35.9036,35.9953,139370.0
2019-10-30 14:30:00,39.25,39.33,39.18,39.32,135390.0,36.0137,36.0871,35.9495,36.0779,135390.0
2019-10-30 15:00:00,39.33,39.4,39.31,39.36,206830.0,36.0871,36.1513,36.0687,36.1146,206830.0
2019-10-30 15:30:00,39.37,39.37,39.31,39.36,351310.0,36.1238,36.1238,36.0687,36.1146,351310.0
2019-10-31 09:30:00,39.3,39.3,39.09,39.1,412175.0,36.0596,36.0596,35.8669,35.8761,412175.0
2019-10-31 10:00:00,39.09,39.09,38.9,38.95,233040.0,35.8669,35.8669,35.6925,35.7384,233040.0
2019-10-31 10:30:00,38.94,39.07,38.89,39.07,126125.0,35.7292,35.8485,35.6834,35.8485,126125.0
2019-10-31 11:00:00,39.06,39.09,38.99,39.01,106395.0,35.8394,35.8669,35.7751,35.7935,106395.0
2019-10-31 11:30:00,39.01,39.06,38.98,39.03,178825.0,35.7935,35.8394,35.7659,35.8118,178825.0
2019-10-31 12:00:00,39.04,39.04,38.93,38.95,104835.0,35.821,35.821,35.7201,35.7384,104835.0
2019-10-31 12:30:00,38.95,38.95,38.88,38.91,185160.0,35.7384,35.7384,35.6742,35.7017,185160.0
2019-10-31 13:00:00,38.91,38.95,38.9,38.95,181830.0,35.7017,35.7384,35.6925,35.7384,181830.0
2019-10-31 13:30:00,38.95,38.97,38.93,38.95,212915.0,35.7384,35.7568,35.7201,35.7384,212915.0
2019-10-31 14:00:00,38.95,38.97,38.92,38.96,515195.0,35.7384,35.7568,35.7109,35.7476,515195.0
2019-10-31 14:30:00,38.95,38.98,38.93,38.98,192440.0,35.7384,35.7659,35.7201,35.7659,192440.0
2019-10-31 15:00:00,38.98,39.05,38.97,39.02,246360.0,35.7659,35.8302,35.7568,35.8027,246360.0
2019-10-31 15:30:00,39.03,39.09,39.01,39.06,628780.0,35.8118,35.8669,35.7935,35.8394,628780.0
2019-11-01 09:30:00,39.3,39.45,39.26,39.45,257855.0,36.0596,36.1972,36.0229,36.1972,257855.0
2019-11-01 10:00:00,39.44,39.56,39.41,39.54,114215.0,36.188,36.2981,36.1605,36.2798,114215.0
2019-11-01 10:30:00,39.54,39.6,39.54,39.59,226420.0,36.2798,36.3348,36.2798,36.3257,226420.0
2019-11-01 11:00:00,39.6,39.62,39.57,39.57,239940.0,36.3348,36.3532,36.3073,36.3073,239940.0
2019-11-01 11:30:00,39.58,39.61,39.57,39.59,229460.0,36.3165,36.344,36.3073,36.3257,229460.0
2019-11-01 12:00:00,39.59,39.59,39.5,39.55,177865.0,36.3257,36.3257,36.2431,36.289,177865.0
2019-11-01 12:30:00,39.55,39.58,39.52,39.52,108695.0,36.289,36.3165,36.2614,36.2614,108695.0
2019-11-01 13:00:00,39.52,39.59,39.52,39.58,240815.0,36.2614,36.3257,36.2614,36.3165,240815.0
2019-11-01 13:30:00,39.57,39.6,39.57,39.58,108375.0,36.3073,36.3348,36.3073,36.3165,108375.0
2019-11-01 14:00:00,39.59,39.6,39.53,39.55,237100.0,36.3257,36.3348,36.2706,36.289,237100.0
2019-11-01 14:30:00,39.55,39.57,39.55,39.56,249930.0,36.289,36.3073,36.289,36.2981,249930.0
2019-11-01 15:00:00,39.56,39.57,39.52,39.55,307925.0,36.2981,36.3073,36.2614,36.289,307925.0
2019-11-01 15:30:00,39.55,39.64,39.54,39.63,564605.0,36.289,36.3715,36.2798,36.3624,564605.0
2019-11-04 09:30:00,39.87,39.92,39.73,39.74,254940.0,36.5826,36.6284,36.4541,36.4633,254940.0
2019-11-04 10:00:00,39.76,39.79,39.71,39.77,179570.0,36.4816,36.5092,36.4358,36.4908,179570.0
2019-11-04 10:30:00,39.78,39.78,39.72,39.76,92980.0,36.5,36.5,36.4449,36.4816,92980.0
2019-11-04 11:00:00,39.76,39.84,39.75,39.82,205515.0,36.4816,36.555,36.4725,36.5367,205515.0
2019-11-04 11:30:00,39.82,39.83,39.78,39.79,249285.0,36.5367,36.5459,36.5,36.5092,249285.0
2019-11-04 12:00:00,39.8,39.84,39.79,39.81,117910.0,36.5183,36.555,36.5092,36.5275,117910.0
2019-11-04 12:30:00,39.8,39.85,39.78,39.84,132065.0,36.5183,36.5642,36.5,36.555,132065.0
2019-11-04 13:00:00,39.85,39.88,39.83,39.87,102695.0,36.5642,36.5917,36.5459,36.5826,102695.0
2019-11-04 13:30:00,39.86,39.88,39.85,39.87,201555.0,36.5734,36.5917,36.5642,36.5826,201555.0
2019-11-04 14:00:00,39.87,39.88,39.83,39.85,369940.0,36.5826,36.5917,36.5459,36.5642,369940.0
2019-11-04 14:30:00,39.86,39.86,39.82,39.83,284140.0,36.5734,36.5734,36.5367,36.5459,284140.0
2019-11-04 15:00:00,39.83,39.83,39.77,39.77,176905.0,36.5459,36.5459,36.4908,36.4908,176905.0
2019-11-04 15:30:00,39.78,39.91,39.77,39.85,652750.0,36.5,36.6193,36.4908,36.5642,652750.0
2019-11-05 09:30:00,39.95,40.06,39.9,40.04,373640.0,36.656,36.7569,36.6101,36.7385,373640.0
2019-11-05 10:00:00,40.05,40.17,40.0,40.03,156710.0,36.7477,36.8578,36.7018,36.7294,156710.0
2019-11-05 10:30:00,40.04,40.07,39.96,39.99,129905.0,36.7385,36.7661,36.6651,36.6927,129905.0
2019-11-05 11:00:00,40.0,40.03,39.97,39.99,127650.0,36.7018,36.7294,36.6743,36.6927,127650.0
2019-11-05 11:30:00,39.99,40.04,39.96,39.97,96820.0,36.6927,36.7385,36.6651,36.6743,96820.0
2019-11-05 12:00:00,39.96,39.98,39.93,39.93,82600.0,36.6651,36.6835,36.6376,36.6376,82600.0
2019-11-05 12:30:00,39.92,39.98,39.91,39.97,108890.0,36.6284,36.6835,36.6193,36.6743,108890.0
2019-11-05 13:00:00,39.98,39.99,39.95,39.96,91035.0,36.6835,36.6927,36.656,36.6651,91035.0
2019-11-05 13:30:00,39.95,39.99,39.95,39.99,617430.0,36.656,36.6927,36.656,36.6927,617430.0
2019-11-05 14:00:00,39.98,40.02,39.96,40.0,177605.0,36.6835,36.7202,36.6651,36.7018,177605.0
2019-11-05 14:30:00,40.0,40.01,39.99,39.99,212270.0,36.7018,36.711,36.6927,36.6927,212270.0
2019-11-05 15:00:00,39.99,40.0,39.94,39.95,304640.0,36.6927,36.7018,36.6468,36.656,304640.0
2019-11-05 15:30:00,39.95,39.97,39.93,39.95,764440.0,36.656,36.6743,36.6376,36.656,764440.0
2019-11-06 09:30:00,39.92,39.92,39.74,39.83,223140.0,36.6284,36.6284,36.4633,36.5459,223140.0
2019-11-06 10:00:00,39.81,39.85,39.77,39.77,48455.0,36.5275,36.5642,36.4908,36.4908,48455.0
2019-11-06 10:30:00,39.77,39.81,39.74,39.77,95105.0,36.4908,36.5275,36.4633,36.4908,95105.0
2019-11-06 11:00:00,39.79,39.8,39.76,39.77,126730.0,36.5092,36.5183,36.4816,36.4908,126730.0
2019-11-06 11:30:00,39.79,39.84,39.66,39.7,355960.0,36.5092,36.555,36.3899,36.4266,355960.0
2019-11-06 12:00:00,39.71,39.75,39.68,39.68,283645.0,36.4358,36.4725,36.4082,36.4082,283645.0
2019-11-06 12:30:00,39.68,39.72,39.68,39.7,88635.0,36.4082,36.4449,36.4082,36.4266,88635.0
2019-11-06 13:00:00,39.71,39.76,39.68,39.76,82265.0,36.4358,36.4816,36.4082,36.4816,82265.0
2019-11-06 13:30:00,39.74,39.82,39.74,39.81,146515.0,36.4633,36.5367,36.4633,36.5275,146515.0
2019-11-06 14:00:00,39.83,39.83,39.79,39.8,86425.0,36.5459,36.5459,36.5092,36.5183,86425.0
2019-11-06 14:30:00,39.8,39.81,39.78,39.79,92090.0,36.5183,36.5275,36.5,36.5092,92090.0
2019-11-06 15:00:00,39.79,39.81,39.77,39.8,125680.0,36.5092,36.5275,36.4908,36.5183,125680.0
2019-11-06 15:30:00,39.8,39.8,39.76,39.78,639610.0,36.5183,36.5183,36.4816,36.5,639610.0
2019-11-07 09:30:00,40.05,40.17,40.03,40.09,369715.0,36.7477,36.8578,36.7294,36.7844,369715.0
2019-11-07 10:00:00,40.09,40.09,40.0,40.02,100775.0,36.7844,36.7844,36.7018,36.7202,100775.0
2019-11-07 10:30:00,40.02,40.04,39.98,40.01,99150.0,36.7202,36.7385,36.6835,36.711,99150.0
2019-11-07 11:00:00,40.01,40.02,39.97,39.99,115100.0,36.711,36.7202,36.6743,36.6927,115100.0
2019-11-07 11:30:00,40.0,40.02,39.9,40.02,147015.0,36.7018,36.7202,36.6101,36.7202,147015.0
2019-11-07 12:00:00,40.02,40.02,39.95,39.98,164415.0,36.7202,36.7202,36.656,36.6835,164415.0
2019-11-07 12:30:00,39.99,39.99,39.93,39.94,57780.0,36.6927,36.6927,36.6376,36.6468,57780.0
2019-11-07 13:00:00,39.95,39.95,39.88,39.89,63015.0,36.656,36.656,36.5917,36.6009,63015.0
2019-11-07 13:30:00,39.88,39.89,39.86,39.87,61880.0,36.5917,36.6009,36.5734,36.5826,61880.0
2019-11-07 14:00:00,39.87,39.91,39.87,39.89,698715.0,36.5826,36.6193,36.5826,36.6009,698715.0
2019-11-07 14:30:00,39.89,39.89,39.78,39.81,381935.0,36.6009,36.6009,36.5,36.5275,381935.0
2019-11-07 15:00:00,39.81,39.84,39.76,39.78,140760.0,36.5275,36.555,36.4816,36.5,140760.0
2019-11-07 15:30:00,39.78,39.84,39.75,39.84,433315.0,36.5,36.555,36.4725,36.555,433315.0
2019-11-08 09:30:00,39.76,39.87,39.72,39.73,264805.0,36.4816,36.5826,36.4449,36.4541,264805.0
2019-11-08 10:00:00,39.73,39.89,39.67,39.85,72875.0,36.4541,36.6009,36.3991,36.5642,72875.0
2019-11-08 10:30:00,39.87,39.91,39.85,39.87,120925.0,36.5826,36.6193,36.5642,36.5826,120925.0
2019-11-08 11:00:00,39.9,39.91,39.83,39.87,39295.0,36.6101,36.6193,36.5459,36.5826,39295.0
2019-11-08 11:30:00,39.87,39.94,39.87,39.92,94140.0,36.5826,36.6468,36.5826,36.6284,94140.0
2019-11-08 12:00:00,39.92,39.92,39.88,39.89,102355.0,36.6284,36.6284,36.5917,36.6009,102355.0
2019-11-08 12:30:00,39.88,39.89,39.87,39.88,245990.0,36.5917,36.6009,36.5826,36.5917,245990.0
2019-11-08 13:00:00,39.88,39.88,39.86,39.87,72460.0,36.5917,36.5917,36.5734,36.5826,72460.0
2019-11-08 13:30:00,39.87,39.89,39.86,39.86,101085.0,36.5826,36.6009,36.5734,36.5734,101085.0
2019-11-08 14:00:00,39.86,39.88,39.86,39.86,93325.0,36.5734,36.5917,36.5734,36.5734,93325.0
2019-11-08 14:30:00,39.86,39.88,39.85,39.88,172450.0,36.5734,36.5917,36.5642,36.5917,172450.0
2019-11-08 15:00:00,39.88,39.92,39.88,39.91,99595.0,36.5917,36.6284,36.5917,36.6193,99595.0
2019-11-08 15:30:00,39.91,39.95,39.88,39.94,283830.0,36.6193,36.656,36.5917,36.6468,283830.0
2019-11-11 09:30:00,39.72,39.85,39.68,39.83,249725.0,36.4449,36.5642,36.4082,36.5459,249725.0
2019-11-11 10:00:00,39.83,39.96,39.82,39.94,126650.0,36.5459,36.6651,36.5367,36.6468,126650.0
2019-11-11 10:30:00,39.97,39.97,39.87,39.87,64365.0,36.6743,36.6743,36.5826,36.5826,64365.0
2019-11-11 11:00:00,39.87,39.88,39.78,39.8,93805.0,36.5826,36.5917,36.5,36.5183,93805.0
2019-11-11 11:30:00,39.81,39.83,39.78,39.82,141185.0,36.5275,36.5459,36.5,36.5367,141185.0
2019-11-11 12:00:00,39.83,39.83,39.8,39.82,73985.0,36.5459,36.5459,36.5183,36.5367,73985.0
2019-11-11 12:30:00,39.82,39.83,39.81,39.82,133320.0,36.5367,36.5459,36.5275,36.5367,133320.0
2019-11-11 13:00:00,39.82,39.84,39.82,39.84,73650.0,36.5367,36.555,36.5367,36.555,73650.0
2019-11-11 13:30:00,39.84,39.87,39.84,39.87,61270.0,36.555,36.5826,36.555,36.5826,61270.0
2019-11-11 14:00:00,39.87,39.88,39.86,39.86,65040.0,36.5826,36.5917,36.5734,36.5734,65040.0
2019-11-11 14:30:00,39.86,39.87,39.85,39.86,193235.0,36.5734,36.5826,36.5642,36.5734,193235.0
2019-11-11 15:00:00,39.86,39.87,39.84,39.85,110565.0,36.5734,36.5826,36.555,36.5642,110565.0
2019-11-11 15:30:00,39.85,39.87,39.82,39.87,347755.0,36.5642,36.5826,36.5367,36.5826,347755.0
2019-11-12 09:30:00,39.91,39.92,39.8,39.91,167715.0,36.6193,36.6284,36.5183,36.6193,167715.0
2019-11-12 10:00:00,39.93,40.01,39.92,40.0,105325.0,36.6376,36.711,36.6284,36.7018,105325.0
2019-11-12 10:30:00,40.0,40.04,39.96,39.97,93405.0,36.7018,36.7385,36.6651,36.6743,93405.0
2019-11-12 11:00:00,39.97,39.98,39.93,39.94,77680.0,36.6743,36.6835,36.6376,36.6468,77680.0
2019-11-12 11:30:00,39.94,39.94,39.84,39.84,104125.0,36.6468,36.6468,36.555,36.555,104125.0
2019-11-12 12:00:00,39.84,39.88,39.82,39.83,133870.0,36.555,36.5917,36.5367,36.5459,133870.0
2019-11-12 12:30:00,39.83,39.86,39.79,39.85,82255.0,36.5459,36.5734,36.5092,36.5642,82255.0
2019-11-12 13:00:00,39.85,39.9,39.84,39.84,148780.0,36.5642,36.6101,36.555,36.555,148780.0
2019-11-12 13:30:00,39.84,39.9,39.84,39.9,76190.0,36.555,36.6101,36.555,36.6101,76190.0
2019-11-12 14:00:00,39.89,39.89,39.8,39.81,137860.0,36.6009,36.6009,36.5183,36.5275,137860.0
2019-11-12 14:30:00,39.81,39.82,39.74,39.76,166285.0,36.5275,36.5367,36.4633,36.4816,166285.0
2019-11-12 15:00:00,39.77,39.79,39.76,39.79,265195.0,36.4908,36.5092,36.4816,36.5092,265195.0
2019-11-12 15:30:00,39.79,39.82,39.78,39.8,511515.0,36.5092,36.5367,36.5,36.5183,511515.0
2019-11-13 09:30:00,39.61,39.64,39.54,39.61,270175.0,36.344,36.3715,36.2798,36.344,270175.0
2019-11-13 10:00:00,39.61,39.67,39.61,39.63,108285.0,36.344,36.3991,36.344,36.3624,108285.0
2019-11-13 10:30:00,39.63,39.7,39.58,39.69,200195.0,36.3624,36.4266,36.3165,36.4174,200195.0
2019-11-13 11:00:00,39.7,39.75,39.69,39.72,91140.0,36.4266,36.4725,36.4174,36.4449,91140.0
2019-11-13 11:30:00,39.73,39.79,39.72,39.77,101485.0,36.4541,36.5092,36.4449,36.4908,101485.0
2019-11-13 12:00:00,39.76,39.78,39.75,39.77,146095.0,36.4816,36.5,36.4725,36.4908,146095.0
2019-11-13 12:30:00,39.76,39.8,39.76,39.79,102785.0,36.4816,36.5183,36.4816,36.5092,102785.0
2019-11-13 13:00:00,39.79,39.8,39.76,39.78,113205.0,36.5092,36.5183,36.4816,36.5,113205.0
2019-11-13 13:30:00,39.78,39.81,39.66,39.68,259495.0,36.5,36.5275,36.3899,36.4082,259495.0
2019-11-13 14:00:00,39.69,39.69,39.64,39.66,230020.0,36.4174,36.4174,36.3715,36.3899,230020.0
2019-11-13 14:30:00,39.67,39.74,39.67,39.74,253115.0,36.3991,36.4633,36.3991,36.4633,253115.0
2019-11-13 15:00:00,39.74,39.77,39.73,39.74,223520.0,36.4633,36.4908,36.4541,36.4633,223520.0
2019-11-13 15:30:00,39.74,39.76,39.69,39.72,298030.0,36.4633,36.4816,36.4174,36.4449,298030.0
2019-11-14 09:30:00,39.66,39.78,39.64,39.75,966200.0,36.3899,36.5,36.3715,36.4725,966200.0
2019-11-14 10:00:00,39.78,39.85,39.76,39.81,546225.0,36.5,36.5642,36.4816,36.5275,546225.0
2019-11-14 10:30:00,39.81,39.84,39.77,39.79,168980.0,36.5275,36.555,36.4908,36.5092,168980.0
2019-11-14 11:00:00,39.79,39.87,39.77,39.83,244950.0,36.5092,36.5826,36.4908,36.5459,244950.0
2019-11-14 11:30:00,39.84,39.84,39.69,39.72,141985.0,36.555,36.555,36.4174,36.4449,141985.0
2019-11-14 12:00:00,39.71,39.76,39.71,39.76,263855.0,36.4358,36.4816,36.4358,36.4816,263855.0
2019-11-14 12:30:00,39.76,39.81,39.76,39.8,114310.0,36.4816,36.5275,36.4816,36.5183,114310.0
2019-11-14 13:00:00,39.81,39.81,39.78,39.78,149225.0,36.5275,36.5275,36.5,36.5,149225.0
2019-11-14 13:30:00,39.79,39.82,39.73,39.78,234150.0,36.5092,36.5367,36.4541,36.5,234150.0
2019-11-14 14:00:00,39.77,39.8,39.75,39.75,167775.0,36.4908,36.5183,36.4725,36.4725,167775.0
2019-11-14 14:30:00,39.74,39.77,39.73,39.77,119000.0,36.4633,36.4908,36.4541,36.4908,119000.0
2019-11-14 15:00:00,39.77,39.79,39.75,39.78,248985.0,36.4908,36.5092,36.4725,36.5,248985.0
2019-11-14 15:30:00,39.78,39.84,39.78,39.81,353745.0,36.5,36.555,36.5,36.5275,353745.0
2019-11-15 09:30:00,40.06,40.06,39.92,39.92,204400.0,36.7569,36.7569,36.6284,36.6284,204400.0
2019-11-15 10:00:00,39.92,39.94,39.88,39.89,116945.0,36.6284,36.6468,36.5917,36.6009,116945.0
2019-11-15 10:30:00,39.9,39.93,39.87,39.92,156855.0,36.6101,36.6376,36.5826,36.6284,156855.0
2019-11-15 11:00:00,39.93,40.01,39.93,40.01,379720.0,36.6376,36.711,36.6376,36.711,379720.0
2019-11-15 11:30:00,40.02,40.04,40.01,40.03,99090.0,36.7202,36.7385,36.711,36.7294,99090.0
2019-11-15 12:00:00,40.02,40.07,40.02,40.04,129505.0,36.7202,36.7661,36.7202,36.7385,129505.0
2019-11-15 12:30:00,40.04,40.04,40.02,40.02,69410.0,36.7385,36.7385,36.7202,36.7202,69410.0
2019-11-15 13:00:00,40.03,40.04,40.01,40.02,114890.0,36.7294,36.7385,36.711,36.7202,114890.0
2019-11-15 13:30:00,40.02,40.02,40.0,40.0,250545.0,36.7202,36.7202,36.7018,36.7018,250545.0
2019-11-15 14:00:00,40.0,40.02,39.99,40.01,168190.0,36.7018,36.7202,36.6927,36.711,168190.0
2019-11-15 14:30:00,40.01,40.02,40.0,40.02,279230.0,36.711,36.7202,36.7018,36.7202,279230.0
2019-11-15 15:00:00,40.02,40.03,39.99,39.99,184035.0,36.7202,36.7294,36.6927,36.6927,184035.0
2019-11-15 15:30:00,39.99,40.02,39.96,40.01,467930.0,36.6927,36.7202,36.6651,36.711,467930.0
2019-11-18 09:30:00,39.95,39.96,39.86,39.91,167970.0,36.656,36.6651,36.5734,36.6193,167970.0
2019-11-18 10:00:00,39.91,39.95,39.84,39.84,158365.0,36.6193,36.656,36.555,36.555,158365.0
2019-11-18 10:30:00,39.84,39.91,39.84,39.88,99330.0,36.555,36.6193,36.555,36.5917,99330.0
2019-11-18 11:00:00,39.88,39.9,39.84,39.9,172075.0,36.5917,36.6101,36.555,36.6101,172075.0
2019-11-18 11:30:00,39.91,39.95,39.9,39.95,168300.0,36.6193,36.656,36.6101,36.656,168300.0
2019-11-18 12:00:00,39.95,39.97,39.94,39.94,124770.0,36.656,36.6743,36.6468,36.6468,124770.0
2019-11-18 12:30:00,39.94,39.97,39.93,39.95,81405.0,36.6468,36.6743,36.6376,36.656,81405.0
2019-11-18 13:00:00,39.95,39.96,39.93,39.95,162475.0,36.656,36.6651,36.6376,36.656,162475.0
2019-11-18 13:30:00,39.95,39.97,39.94,39.97,102410.0,36.656,36.6743,36.6468,36.6743,102410.0
2019-11-18 14:00:00,39.96,39.97,39.94,39.96,121340.0,36.6651,36.6743,36.6468,36.6651,121340.0
2019-11-18 14:30:00,39.96,39.97,39.95,39.95,167135.0,36.6651,36.6743,36.656,36.656,167135.0
2019-11-18 15:00:00,39.96,39.96,39.93,39.94,188100.0,36.6651,36.6651,36.6376,36.6468,188100.0
2019-11-18 15:30:00,39.94,39.96,39.91,39.94,814550.0,36.6468,36.6651,36.6193,36.6468,814550.0
2019-11-19 09:30:00,40.08,40.08,39.95,39.95,157315.0,36.7752,36.7752,36.656,36.656,157315.0
2019-11-19 10:00:00,39.95,39.98,39.88,39.97,76970.0,36.656,36.6835,36.5917,36.6743,76970.0
2019-11-19 10:30:00,39.99,40.01,39.88,39.91,143085.0,36.6927,36.711,36.5917,36.6193,143085.0
2019-11-19 11:00:00,39.91,40.02,39.91,40.02,97290.0,36.6193,36.7202,36.6193,36.7202,97290.0
2019-11-19 11:30:00,40.02,40.12,40.02,40.08,365610.0,36.7202,36.812,36.7202,36.7752,365610.0
2019-11-19 12:00:00,40.1,40.1,40.05,40.09,101655.0,36.7936,36.7936,36.7477,36.7844,101655.0
2019-11-19 12:30:00,40.08,40.09,40.06,40.08,189745.0,36.7752,36.7844,36.7569,36.7752,189745.0
2019-11-19 13:00:00,40.08,40.12,40.06,40.1,162925.0,36.7752,36.812,36.7569,36.7936,162925.0
2019-11-19 13:30:00,40.09,40.12,40.08,40.08,100100.0,36.7844,36.812,36.7752,36.7752,100100.0
2019-11-19 14:00:00,40.09,40.13,40.09,40.12,190505.0,36.7844,36.8211,36.7844,36.812,190505.0
2019-11-19 14:30:00,40.12,40.12,40.08,40.1,166165.0,36.812,36.812,36.7752,36.7936,166165.0
2019-11-19 15:00:00,40.1,40.12,40.07,40.07,322305.0,36.7936,36.812,36.7661,36.7661,322305.0
2019-11-19 15:30:00,40.07,40.1,40.02,40.02,655350.0,36.7661,36.7936,36.7202,36.7202,655350.0
2019-11-20 09:30:00,39.9,40.02,39.88,40.01,109970.0,36.6101,36.7202,36.5917,36.711,109970.0
2019-11-20 10:00:00,40.01,40.04,39.96,40.02,96600.0,36.711,36.7385,36.6651,36.7202,96600.0
2019-11-20 10:30:00,40.03,40.09,40.01,40.07,108785.0,36.7294,36.7844,36.711,36.7661,108785.0
2019-11-20 11:00:00,40.07,40.1,40.04,40.09,92485.0,36.7661,36.7936,36.7385,36.7844,92485.0
2019-11-20 11:30:00,40.08,40.09,40.06,40.06,228660.0,36.7752,36.7844,36.7569,36.7569,228660.0
2019-11-20 12:00:00,40.06,40.06,40.0,40.05,165645.0,36.7569,36.7569,36.7018,36.7477,165645.0
2019-11-20 12:30:00,40.04,40.06,39.79,39.85,305485.0,36.7385,36.7569,36.5092,36.5642,305485.0
2019-11-20 13:00:00,39.84,39.84,39.62,39.7,263905.0,36.555,36.555,36.3532,36.4266,263905.0
2019-11-20 13:30:00,39.71,39.84,39.64,39.82,217550.0,36.4358,36.555,36.3715,36.5367,217550.0
2019-11-20 14:00:00,39.82,39.91,39.81,39.91,118545.0,36.5367,36.6193,36.5275,36.6193,118545.0
2019-11-20 14:30:00,39.91,39.94,39.9,39.93,132655.0,36.6193,36.6468,36.6101,36.6376,132655.0
2019-11-20 15:00:00,39.93,39.97,39.91,39.94,104215.0,36.6376,36.6743,36.6193,36.6468,104215.0
2019-11-20 15:30:00,39.92,39.94,39.86,39.9,487660.0,36.6284,36.6468,36.5734,36.6101,487660.0
2019-11-21 09:30:00,39.94,39.94,39.79,39.79,171385.0,36.6468,36.6468,36.5092,36.5092,171385.0
2019-11-21 10:00:00,39.79,39.79,39.6,39.63,326995.0,36.5092,36.5092,36.3348,36.3624,326995.0
2019-11-21 10:30:00,39.62,39.69,39.6,39.64,95300.0,36.3532,36.4174,36.3348,36.3715,95300.0
2019-11-21 11:00:00,39.64,39.67,39.61,39.62,167555.0,36.3715,36.3991,36.344,36.3532,167555.0
2019-11-21 11:30:00,39.62,39.63,39.58,39.58,89065.0,36.3532,36.3624,36.3165,36.3165,89065.0
2019-11-21 12:00:00,39.58,39.66,39.57,39.64,200220.0,36.3165,36.3899,36.3073,36.3715,200220.0
2019-11-21 12:30:00,39.65,39.7,39.63,39.69,109320.0,36.3807,36.4266,36.3624,36.4174,109320.0
2019-11-21 13:00:00,39.7,39.72,39.7,39.7,64390.0,36.4266,36.4449,36.4266,36.4266,64390.0
2019-11-21 13:30:00,39.7,39.71,39.67,39.67,98790.0,36.4266,36.4358,36.3991,36.3991,98790.0
2019-11-21 14:00:00,39.67,39.7,39.63,39.69,108490.0,36.3991,36.4266,36.3624,36.4174,108490.0
2019-11-21 14:30:00,39.69,39.71,39.68,39.7,137895.0,36.4174,36.4358,36.4082,36.4266,137895.0
2019-11-21 15:00:00,39.7,39.7,39.62,39.63,269865.0,36.4266,36.4266,36.3532,36.3624,269865.0
2019-11-21 15:30:00,39.62,39.65,39.6,39.62,304080.0,36.3532,36.3807,36.3348,36.3532,304080.0
2019-11-22 09:30:00,39.74,39.8,39.67,39.77,298205.0,36.4633,36.5183,36.3991,36.4908,298205.0
2019-11-22 10:00:00,39.75,39.76,39.62,39.64,184905.0,36.4725,36.4816,36.3532,36.3715,184905.0
2019-11-22 10:30:00,39.6,39.66,39.57,39.64,126475.0,36.3348,36.3899,36.3073,36.3715,126475.0
2019-11-22 11:00:00,39.64,39.65,39.57,39.62,104440.0,36.3715,36.3807,36.3073,36.3532,104440.0
2019-11-22 11:30:00,39.62,39.69,39.61,39.68,266480.0,36.3532,36.4174,36.344,36.4082,266480.0
2019-11-22 12:00:00,39.67,39.72,39.67,39.71,160815.0,36.3991,36.4449,36.3991,36.4358,160815.0
2019-11-22 12:30:00,39.71,39.74,39.68,39.74,137570.0,36.4358,36.4633,36.4082,36.4633,137570.0
2019-11-22 13:00:00,39.73,39.76,39.73,39.76,261680.0,36.4541,36.4816,36.4541,36.4816,261680.0
2019-11-22 13:30:00,39.75,39.77,39.73,39.75,99545.0,36.4725,36.4908,36.4541,36.4725,99545.0
2019-11-22 14:00:00,39.75,39.75,39.73,39.75,108390.0,36.4725,36.4725,36.4541,36.4725,108390.0
2019-11-22 14:30:00,39.75,39.77,39.74,39.76,252570.0,36.4725,36.4908,36.4633,36.4816,252570.0
2019-11-22 15:00:00,39.76,39.77,39.74,39.76,228410.0,36.4816,36.4908,36.4633,36.4816,228410.0
2019-11-22 15:30:00,39.76,39.77,39.72,39.72,340020.0,36.4816,36.4908,36.4449,36.4449,340020.0
2019-11-25 09:30:00,39.87,40.06,39.86,40.05,365640.0,36.5826,36.7569,36.5734,36.7477,365640.0
2019-11-25 10:00:00,40.05,40.21,40.04,40.2,87260.0,36.7477,36.8945,36.7385,36.8854,87260.0
2019-11-25 10:30:00,40.2,40.26,40.2,40.21,353200.0,36.8854,36.9404,36.8854,36.8945,353200.0
2019-11-25 11:00:00,40.21,40.24,40.19,40.22,278710.0,36.8945,36.9221,36.8762,36.9037,278710.0
2019-11-25 11:30:00,40.22,40.24,40.19,40.23,102665.0,36.9037,36.9221,36.8762,36.9129,102665.0
2019-11-25 12:00:00,40.24,40.25,40.18,40.18,140370.0,36.9221,36.9312,36.867,36.867,140370.0
2019-11-25 12:30:00,40.19,40.22,40.18,40.22,104970.0,36.8762,36.9037,36.867,36.9037,104970.0
2019-11-25 13:00:00,40.22,40.24,40.21,40.24,70580.0,36.9037,36.9221,36.8945,36.9221,70580.0
2019-11-25 13:30:00,40.24,40.25,40.2,40.2,86030.0,36.9221,36.9312,36.8854,36.8854,86030.0
2019-11-25 14:00:00,40.2,40.21,40.19,40.2,211460.0,36.8854,36.8945,36.8762,36.8854,211460.0
2019-11-25 14:30:00,40.2,40.2,40.16,40.2,134105.0,36.8854,36.8854,36.8487,36.8854,134105.0
2019-11-25 15:00:00,40.2,40.22,40.17,40.22,219780.0,36.8854,36.9037,36.8578,36.9037,219780.0
2019-11-25 15:30:00,40.22,40.23,40.19,40.21,634935.0,36.9037,36.9129,36.8762,36.8945,634935.0
2019-11-26 09:30:00,40.24,40.32,40.14,40.3,261115.0,36.9221,36.9955,36.8303,36.9771,261115.0
2019-11-26 10:00:00,40.29,40.38,40.28,40.36,131680.0,36.9679,37.0505,36.9588,37.0322,131680.0
2019-11-26 10:30:00,40.36,40.38,40.33,40.34,99700.0,37.0322,37.0505,37.0046,37.0138,99700.0
2019-11-26 11:00:00,40.37,40.39,40.33,40.36,75435.0,37.0413,37.0597,37.0046,37.0322,75435.0
2019-11-26 11:30:00,40.35,40.37,40.32,40.35,300940.0,37.023,37.0413,36.9955,37.023,300940.0
2019-11-26 12:00:00,40.35,40.42,40.33,40.41,198665.0,37.023,37.0872,37.0046,37.078,198665.0
2019-11-26 12:30:00,40.41,40.42,40.37,40.37,237180.0,37.078,37.0872,37.0413,37.0413,237180.0
2019-11-26 13:00:00,40.37,40.37,40.32,40.33,122175.0,37.0413,37.0413,36.9955,37.0046,122175.0
2019-11-26 13:30:00,40.33,40.34,40.29,40.29,199530.0,37.0046,37.0138,36.9679,36.9679,199530.0
2019-11-26 14:00:00,40.29,40.33,40.29,40.31,135690.0,36.9679,37.0046,36.9679,36.9863,135690.0
2019-11-26 14:30:00,40.31,40.34,40.3,40.34,190165.0,36.9863,37.0138,36.9771,37.0138,190165.0
2019-11-26 15:00:00,40.34,40.34,40.3,40.33,240650.0,37.0138,37.0138,36.9771,37.0046,240650.0
2019-11-26 15:30:00,40.33,40.38,40.32,40.36,613545.0,37.0046,37.0505,36.9955,37.0322,613545.0
2019-11-27 09:30:00,40.5,40.54,40.41,40.52,148405.0,37.1606,37.1973,37.078,37.179,148405.0
2019-11-27 10:00:00,40.5,40.52,40.47,40.49,113085.0,37.1606,37.179,37.1331,37.1514,113085.0
2019-11-27 10:30:00,40.47,40.51,40.41,40.5,158920.0,37.1331,37.1698,37.078,37.1606,158920.0
2019-11-27 11:00:00,40.49,40.5,40.44,40.47,483575.0,37.1514,37.1606,37.1056,37.1331,483575.0
2019-11-27 11:30:00,40.47,40.51,40.46,40.49,191445.0,37.1331,37.1698,37.1239,37.1514,191445.0
2019-11-27 12:00:00,40.49,40.54,40.49,40.54,116295.0,37.1514,37.1973,37.1514,37.1973,116295.0
2019-11-27 12:30:00,40.53,40.54,40.51,40.53,71565.0,37.1881,37.1973,37.1698,37.1881,71565.0
2019-11-27 13:00:00,40.52,40.59,40.52,40.59,154655.0,37.179,37.2432,37.179,37.2432,154655.0
2019-11-27 13:30:00,40.58,40.62,40.58,40.6,128655.0,37.234,37.2707,37.234,37.2524,128655.0
2019-11-27 14:00:00,40.59,40.6,40.57,40.6,110625.0,37.2432,37.2524,37.2248,37.2524,110625.0
2019-11-27 14:30:00,40.59,40.63,40.59,40.6,108185.0,37.2432,37.2799,37.2432,37.2524,108185.0
2019-11-27 15:00:00,40.6,40.63,40.59,40.61,132425.0,37.2524,37.2799,37.2432,37.2615,132425.0
2019-11-27 15:30:00,40.62,40.65,40.59,40.64,310310.0,37.2707,37.2983,37.2432,37.2891,310310.0
2019-11-29 09:30:00,40.56,40.56,40.38,40.49,213780.0,37.2157,37.2157,37.0505,37.1514,213780.0
2019-11-29 10:00:00,40.5,40.58,40.48,40.56,125495.0,37.1606,37.234,37.1423,37.2157,125495.0
2019-11-29 10:30:00,40.55,40.58,40.52,40.53,182305.0,37.2065,37.234,37.179,37.1881,182305.0
2019-11-29 11:00:00,40.51,40.51,40.43,40.47,213045.0,37.1698,37.1698,37.0964,37.1331,213045.0
2019-11-29 11:30:00,40.46,40.48,40.39,40.43,139500.0,37.1239,37.1423,37.0597,37.0964,139500.0
2019-11-29 12:00:00,40.43,40.44,40.41,40.41,138895.0,37.0964,37.1056,37.078,37.078,138895.0
2019-11-29 12:30:00,40.41,40.42,40.19,40.21,728520.0,37.078,37.0872,36.8762,36.8945,728520.0
2019-12-02 09:30:00,40.32,40.32,40.12,40.22,388240.0,36.9955,36.9955,36.812,36.9037,388240.0
2019-12-02 10:00:00,40.21,40.21,39.99,40.05,261110.0,36.8945,36.8945,36.6927,36.7477,261110.0
2019-12-02 10:30:00,40.06,40.1,39.95,40.02,704800.0,36.7569,36.7936,36.656,36.7202,704800.0
2019-12-02 11:00:00,40.02,40.1,40.0,40.09,92010.0,36.7202,36.7936,36.7018,36.7844,92010.0
2019-12-02 11:30:00,40.07,40.11,39.98,40.1,139280.0,36.7661,36.8028,36.6835,36.7936,139280.0
2019-12-02 12:00:00,40.11,40.11,39.96,40.0,188625.0,36.8028,36.8028,36.6651,36.7018,188625.0
2019-12-02 12:30:00,40.0,40.02,39.97,40.01,91140.0,36.7018,36.7202,36.6743,36.711,91140.0
2019-12-02 13:00:00,40.01,40.05,40.0,40.02,128325.0,36.711,36.7477,36.7018,36.7202,128325.0
2019-12-02 13:30:00,40.03,40.03,39.99,40.02,87055.0,36.7294,36.7294,36.6927,36.7202,87055.0
2019-12-02 14:00:00,40.02,40.04,40.01,40.03,134580.0,36.7202,36.7385,36.711,36.7294,134580.0
2019-12-02 14:30:00,40.04,40.06,40.03,40.03,114155.0,36.7385,36.7569,36.7294,36.7294,114155.0
2019-12-02 15:00:00,40.04,40.04,39.95,39.96,226700.0,36.7385,36.7385,36.656,36.6651,226700.0
2019-12-02 15:30:00,39.95,40.02,39.92,39.94,1036280.0,36.656,36.7202,36.6284,36.6468,1036280.0
2019-12-03 09:30:00,39.61,39.62,39.39,39.59,765440.0,36.344,36.3532,36.1421,36.3257,765440.0
2019-12-03 10:00:00,39.58,39.6,39.46,39.54,351115.0,36.3165,36.3348,36.2064,36.2798,351115.0
2019-12-03 10:30:00,39.53,39.57,39.46,39.56,288380.0,36.2706,36.3073,36.2064,36.2981,288380.0
2019-12-03 11:00:00,39.55,39.59,39.48,39.55,120290.0,36.289,36.3257,36.2247,36.289,120290.0
2019-12-03 11:30:00,39.55,39.63,39.53,39.57,173675.0,36.289,36.3624,36.2706,36.3073,173675.0
2019-12-03 12:00:00,39.58,39.59,39.54,39.58,194715.0,36.3165,36.3257,36.2798,36.3165,194715.0
2019-12-03 12:30:00,39.58,39.61,39.55,39.6,179435.0,36.3165,36.344,36.289,36.3348,179435.0
2019-12-03 13:00:00,39.6,39.66,39.6,39.65,123255.0,36.3348,36.3899,36.3348,36.3807,123255.0
2019-12-03 13:30:00,39.65,39.68,39.63,39.63,162585.0,36.3807,36.4082,36.3624,36.3624,162585.0
2019-12-03 14:00:00,39.63,39.66,39.59,39.6,83575.0,36.3624,36.3899,36.3257,36.3348,83575.0
2019-12-03 14:30:00,39.6,39.62,39.58,39.62,146210.0,36.3348,36.3532,36.3165,36.3532,146210.0
2019-12-03 15:00:00,39.61,39.72,39.6,39.72,283550.0,36.344,36.4449,36.3348,36.4449,283550.0
2019-12-03 15:30:00,39.71,39.74,39.68,39.71,483415.0,36.4358,36.4633,36.4082,36.4358,483415.0
2019-12-04 09:30:00,39.9,40.23,39.86,40.23,292240.0,36.6101,36.9129,36.5734,36.9129,292240.0
2019-12-04 10:00:00,40.23,40.25,40.13,40.13,129510.0,36.9129,36.9312,36.8211,36.8211,129510.0
2019-12-04 10:30:00,40.13,40.16,40.12,40.14,155965.0,36.8211,36.8487,36.812,36.8303,155965.0
2019-12-04 11:00:00,40.15,40.17,40.08,40.11,184785.0,36.8395,36.8578,36.7752,36.8028,184785.0
2019-12-04 11:30:00,40.12,40.15,40.11,40.11,256390.0,36.812,36.8395,36.8028,36.8028,256390.0
2019-12-04 12:00:00,40.12,40.12,40.08,40.08,183130.0,36.812,36.812,36.7752,36.7752,183130.0
2019-12-04 12:30:00,40.09,40.15,40.08,40.15,213080.0,36.7844,36.8395,36.7752,36.8395,213080.0
2019-12-04 13:00:00,40.16,40.16,40.13,40.15,142725.0,36.8487,36.8487,36.8211,36.8395,142725.0
2019-12-04 13:30:00,40.14,40.15,40.12,40.13,249445.0,36.8303,36.8395,36.812,36.8211,249445.0
2019-12-04 14:00:00,40.14,40.14,40.12,40.14,365020.0,36.8303,36.8303,36.812,36.8303,365020.0
2019-12-04 14:30:00,40.14,40.15,40.11,40.13,615950.0,36.8303,36.8395,36.8028,36.8211,615950.0
2019-12-04 15:00:00,40.13,40.13,40.1,40.1,348745.0,36.8211,36.8211,36.7936,36.7936,348745.0
2019-12-04 15:30:00,40.1,40.11,40.01,40.04,728195.0,36.7936,36.8028,36.711,36.7385,728195.0
2019-12-05 09:30:00,40.14,40.19,40.05,40.05,143470.0,36.8303,36.8762,36.7477,36.7477,143470.0
2019-12-05 10:00:00,40.05,40.09,39.96,40.09,133700.0,36.7477,36.7844,36.6651,36.7844,133700.0
2019-12-05 10:30:00,40.09,40.1,40.04,40.08,153700.0,36.7844,36.7936,36.7385,36.7752,153700.0
2019-12-05 11:00:00,40.07,40.12,40.07,40.09,99865.0,36.7661,36.812,36.7661,36.7844,99865.0
2019-12-05 11:30:00,40.1,40.11,40.05,40.07,164540.0,36.7936,36.8028,36.7477,36.7661,164540.0
2019-12-05 12:00:00,40.07,40.09,40.03,40.05,136490.0,36.7661,36.7844,36.7294,36.7477,136490.0
2019-12-05 12:30:00,40.04,40.04,40.0,40.02,216780.0,36.7385,36.7385,36.7018,36.7202,216780.0
2019-12-05 13:00:00,40.02,40.05,40.01,40.05,135925.0,36.7202,36.7477,36.711,36.7477,135925.0
2019-12-05 13:30:00,40.05,40.09,40.04,40.06,94605.0,36.7477,36.7844,36.7385,36.7569,94605.0
2019-12-05 14:00:00,40.05,40.09,40.04,40.09,255405.0,36.7477,36.7844,36.7385,36.7844,255405.0
2019-12-05 14:30:00,40.09,40.11,40.0,40.04,248750.0,36.7844,36.8028,36.7018,36.7385,248750.0
2019-12-05 15:00:00,40.04,40.11,40.04,40.11,342615.0,36.7385,36.8028,36.7385,36.8028,342615.0
2019-12-05 15:30:00,40.1,40.12,40.08,40.1,455005.0,36.7936,36.812,36.7752,36.7936,455005.0
2019-12-06 09:30:00,40.45,40.6,40.42,40.56,749930.0,37.1147,37.2524,37.0872,37.2157,749930.0
2019-12-06 10:00:00,40.57,40.63,40.56,40.57,384200.0,37.2248,37.2799,37.2157,37.2248,384200.0
2019-12-06 10:30:00,40.58,40.61,40.53,40.6,131370.0,37.234,37.2615,37.1881,37.2524,131370.0
2019-12-06 11:00:00,40.6,40.62,40.57,40.61,144385.0,37.2524,37.2707,37.2248,37.2615,144385.0
2019-12-06 11:30:00,40.61,40.64,40.6,40.61,118080.0,37.2615,37.2891,37.2524,37.2615,118080.0
2019-12-06 12:00:00,40.61,40.61,40.58,40.59,177290.0,37.2615,37.2615,37.234,37.2432,177290.0
2019-12-06 12:30:00,40.59,40.6,40.57,40.59,179630.0,37.2432,37.2524,37.2248,37.2432,179630.0
2019-12-06 13:00:00,40.59,40.59,40.51,40.52,148850.0,37.2432,37.2432,37.1698,37.179,148850.0
2019-12-06 13:30:00,40.52,40.53,40.49,40.5,202180.0,37.179,37.1881,37.1514,37.1606,202180.0
2019-12-06 14:00:00,40.49,40.53,40.48,40.53,185410.0,37.1514,37.1881,37.1423,37.1881,185410.0
2019-12-06 14:30:00,40.53,40.55,40.5,40.54,265060.0,37.1881,37.2065,37.1606,37.1973,265060.0
2019-12-06 15:00:00,40.54,40.55,40.52,40.55,320550.0,37.1973,37.2065,37.179,37.2065,320550.0
2019-12-06 15:30:00,40.54,40.56,40.47,40.5,1592870.0,37.1973,37.2157,37.1331,37.1606,1592870.0
2019-12-09 09:30:00,40.43,40.44,40.38,40.39,173725.0,37.0964,37.1056,37.0505,37.0597,173725.0
2019-12-09 10:00:00,40.38,40.47,40.37,40.45,109790.0,37.0505,37.1331,37.0413,37.1147,109790.0
2019-12-09 10:30:00,40.46,40.48,40.43,40.46,107175.0,37.1239,37.1423,37.0964,37.1239,107175.0
2019-12-09 11:00:00,40.46,40.46,40.42,40.42,102390.0,37.1239,37.1239,37.0872,37.0872,102390.0
2019-12-09 11:30:00,40.42,40.44,40.41,40.41,83330.0,37.0872,37.1056,37.078,37.078,83330.0
2019-12-09 12:00:00,40.41,40.45,40.41,40.42,77045.0,37.078,37.1147,37.078,37.0872,77045.0
2019-12-09 12:30:00,40.41,40.43,40.39,40.39,87965.0,37.078,37.0964,37.0597,37.0597,87965.0
2019-12-09 13:00:00,40.4,40.41,40.37,40.37,71160.0,37.0689,37.078,37.0413,37.0413,71160.0
2019-12-09 13:30:00,40.38,40.4,40.36,40.39,56980.0,37.0505,37.0689,37.0322,37.0597,56980.0
2019-12-09 14:00:00,40.39,40.39,40.33,40.34,109595.0,37.0597,37.0597,37.0046,37.0138,109595.0
2019-12-09 14:30:00,40.34,40.38,40.34,40.37,141825.0,37.0138,37.0505,37.0138,37.0413,141825.0
2019-12-09 15:00:00,40.38,40.39,40.35,40.38,176135.0,37.0505,37.0597,37.023,37.0505,176135.0
2019-12-09 15:30:00,40.38,40.38,40.3,40.32,735840.0,37.0505,37.0505,36.9771,36.9955,735840.0
2019-12-10 09:30:00,40.29,40.3,40.2,40.26,174945.0,36.9679,36.9771,36.8854,36.9404,174945.0
2019-12-10 10:00:00,40.26,40.36,40.25,40.34,210740.0,36.9404,37.0322,36.9312,37.0138,210740.0
2019-12-10 10:30:00,40.34,40.34,40.3,40.34,96250.0,37.0138,37.0138,36.9771,37.0138,96250.0
2019-12-10 11:00:00,40.35,40.37,40.26,40.37,110375.0,37.023,37.0413,36.9404,37.0413,110375.0
2019-12-10 11:30:00,40.37,40.38,40.32,40.32,125950.0,37.0413,37.0505,36.9955,36.9955,125950.0
2019-12-10 12:00:00,40.31,40.33,40.3,40.31,182170.0,36.9863,37.0046,36.9771,36.9863,182170.0
2019-12-10 12:30:00,40.31,40.31,40.26,40.31,86950.0,36.9863,36.9863,36.9404,36.9863,86950.0
2019-12-10 13:00:00,40.31,40.32,40.29,40.31,60575.0,36.9863,36.9955,36.9679,36.9863,60575.0
2019-12-10 13:30:00,40.32,40.32,40.29,40.3,80335.0,36.9955,36.9955,36.9679,36.9771,80335.0
2019-12-10 14:00:00,40.3,40.33,40.3,40.31,90585.0,36.9771,37.0046,36.9771,36.9863,90585.0
2019-12-10 14:30:00,40.31,40.32,40.29,40.29,206815.0,36.9863,36.9955,36.9679,36.9679,206815.0
2019-12-10 15:00:00,40.29,40.3,40.25,40.26,185910.0,36.9679,36.9771,36.9312,36.9404,185910.0
2019-12-10 15:30:00,40.25,40.29,40.18,40.29,461765.0,36.9312,36.9679,36.867,36.9679,461765.0
2019-12-11 09:30:00,40.34,40.38,40.28,40.36,132675.0,37.0138,37.0505,36.9588,37.0322,132675.0
2019-12-11 10:00:00,40.37,40.39,40.32,40.34,76475.0,37.0413,37.0597,36.9955,37.0138,76475.0
2019-12-11 10:30:00,40.32,40.33,40.24,40.24,96580.0,36.9955,37.0046,36.9221,36.9221,96580.0
2019-12-11 11:00:00,40.24,40.26,40.22,40.26,457035.0,36.9221,36.9404,36.9037,36.9404,457035.0
2019-12-11 11:30:00,40.26,40.29,40.25,40.25,336055.0,36.9404,36.9679,36.9312,36.9312,336055.0
2019-12-11 12:00:00,40.25,40.28,40.24,40.27,195615.0,36.9312,36.9588,36.9221,36.9496,195615.0
2019-12-11 12:30:00,40.28,40.29,40.26,40.28,203470.0,36.9588,36.9679,36.9404,36.9588,203470.0
2019-12-11 13:00:00,40.28,40.29,40.27,40.28,123600.0,36.9588,36.9679,36.9496,36.9588,123600.0
2019-12-11 13:30:00,40.29,40.31,40.27,40.31,86620.0,36.9679,36.9863,36.9496,36.9863,86620.0
2019-12-11 14:00:00,40.31,40.38,40.3,40.37,197130.0,36.9863,37.0505,36.9771,37.0413,197130.0
2019-12-11 14:30:00,40.37,40.4,40.35,40.39,187120.0,37.0413,37.0689,37.023,37.0597,187120.0
2019-12-11 15:00:00,40.39,40.4,40.36,40.39,160605.0,37.0597,37.0689,37.0322,37.0597,160605.0
2019-12-11 15:30:00,40.39,40.4,40.31,40.36,317850.0,37.0597,37.0689,36.9863,37.0322,317850.0
2019-12-12 09:30:00,40.38,40.68,40.3,40.68,441130.0,37.0505,37.3258,36.9771,37.3258,441130.0
2019-12-12 10:00:00,40.7,40.9,40.69,40.86,674410.0,37.3441,37.5276,37.335,37.4909,674410.0
2019-12-12 10:30:00,40.86,40.88,40.74,40.79,316405.0,37.4909,37.5093,37.3808,37.4267,316405.0
2019-12-12 11:00:00,40.79,40.81,40.67,40.68,287655.0,37.4267,37.4451,37.3166,37.3258,287655.0
2019-12-12 11:30:00,40.67,40.7,40.55,40.62,159465.0,37.3166,37.3441,37.2065,37.2707,159465.0
2019-12-12 12:00:00,40.62,40.62,40.54,40.56,224660.0,37.2707,37.2707,37.1973,37.2157,224660.0
2019-12-12 12:30:00,40.58,40.69,40.58,40.64,194045.0,37.234,37.335,37.234,37.2891,194045.0
2019-12-12 13:00:00,40.65,40.69,40.64,40.67,363380.0,37.2983,37.335,37.2891,37.3166,363380.0
2019-12-12 13:30:00,40.67,40.67,40.61,40.64,136830.0,37.3166,37.3166,37.2615,37.2891,136830.0
2019-12-12 14:00:00,40.64,40.65,40.6,40.63,158325.0,37.2891,37.2983,37.2524,37.2799,158325.0
2019-12-12 14:30:00,40.63,40.8,40.62,40.75,507100.0,37.2799,37.4359,37.2707,37.39,507100.0
2019-12-12 15:00:00,40.76,40.82,40.74,40.81,170535.0,37.3992,37.4542,37.3808,37.4451,170535.0
2019-12-12 15:30:00,40.81,40.84,40.76,40.8,513850.0,37.4451,37.4726,37.3992,37.4359,513850.0
2019-12-13 09:30:00,40.77,40.77,40.66,40.73,394940.0,37.4084,37.4084,37.3074,37.3717,394940.0
2019-12-13 10:00:00,40.73,40.95,40.71,40.86,320985.0,37.3717,37.5735,37.3533,37.4909,320985.0
2019-12-13 10:30:00,40.85,40.86,40.59,40.6,203375.0,37.4818,37.4909,37.2432,37.2524,203375.0
2019-12-13 11:00:00,40.59,40.63,40.45,40.47,145665.0,37.2432,37.2799,37.1147,37.1331,145665.0
2019-12-13 11:30:00,40.46,40.57,40.46,40.57,81650.0,37.1239,37.2248,37.1239,37.2248,81650.0
2019-12-13 12:00:00,40.56,40.58,40.53,40.54,78925.0,37.2157,37.234,37.1881,37.1973,78925.0
2019-12-13 12:30:00,40.55,40.59,40.52,40.59,87620.0,37.2065,37.2432,37.179,37.2432,87620.0
2019-12-13 13:00:00,40.6,40.6,40.55,40.55,75600.0,37.2524,37.2524,37.2065,37.2065,75600.0
2019-12-13 13:30:00,40.56,40.57,40.54,40.55,107145.0,37.2157,37.2248,37.1973,37.2065,107145.0
2019-12-13 14:00:00,40.57,40.57,40.53,40.53,58025.0,37.2248,37.2248,37.1881,37.1881,58025.0
2019-12-13 14:30:00,40.53,40.54,40.49,40.51,102370.0,37.1881,37.1973,37.1514,37.1698,102370.0
2019-12-13 15:00:00,40.51,40.52,40.46,40.46,98670.0,37.1698,37.179,37.1239,37.1239,98670.0
2019-12-13 15:30:00,40.48,40.58,40.48,40.57,442745.0,37.1423,37.234,37.1423,37.2248,442745.0
2019-12-16 09:30:00,40.65,40.7,40.58,40.62,368850.0,37.4653,37.5114,37.4008,37.4377,368850.0
2019-12-16 10:00:00,40.63,40.75,40.62,40.73,100920.0,37.4469,37.5575,37.4377,37.539,100920.0
2019-12-16 10:30:00,40.74,40.79,40.74,40.77,97065.0,37.5483,37.5943,37.5483,37.5759,97065.0
2019-12-16 11:00:00,40.78,40.83,40.76,40.82,165915.0,37.5851,37.6312,37.5667,37.622,165915.0
2019-12-16 11:30:00,40.81,40.82,40.77,40.8,57705.0,37.6128,37.622,37.5759,37.6036,57705.0
2019-12-16 12:00:00,40.8,40.83,40.79,40.82,107210.0,37.6036,37.6312,37.5943,37.622,107210.0
2019-12-16 12:30:00,40.81,40.83,40.8,40.8,69035.0,37.6128,37.6312,37.6036,37.6036,69035.0
2019-12-16 13:00:00,40.8,40.81,40.79,40.8,166760.0,37.6036,37.6128,37.5943,37.6036,166760.0
2019-12-16 13:30:00,40.8,40.81,40.78,40.79,155170.0,37.6036,37.6128,37.5851,37.5943,155170.0
2019-12-16 14:00:00,40.8,40.8,40.75,40.75,236560.0,37.6036,37.6036,37.5575,37.5575,236560.0
2019-12-16 14:30:00,40.74,40.74,40.69,40.7,209465.0,37.5483,37.5483,37.5022,37.5114,209465.0
2019-12-16 15:00:00,40.69,40.71,40.67,40.68,256760.0,37.5022,37.5206,37.4837,37.493,256760.0
2019-12-16 15:30:00,40.68,40.69,40.63,40.65,246710.0,37.493,37.5022,37.4469,37.4653,246710.0
2019-12-17 09:30:00,40.68,40.77,40.63,40.65,271425.0,37.493,37.5759,37.4469,37.4653,271425.0
2019-12-17 10:00:00,40.64,40.73,40.64,40.71,104400.0,37.4561,37.539,37.4561,37.5206,104400.0
2019-12-17 10:30:00,40.7,40.72,40.65,40.67,106580.0,37.5114,37.5298,37.4653,37.4837,106580.0
2019-12-17 11:00:00,40.67,40.69,40.65,40.67,97080.0,37.4837,37.5022,37.4653,37.4837,97080.0
2019-12-17 11:30:00,40.67,40.74,40.67,40.74,176020.0,37.4837,37.5483,37.4837,37.5483,176020.0
2019-12-17 12:00:00,40.74,40.76,40.73,40.76,469630.0,37.5483,37.5667,37.539,37.5667,469630.0
2019-12-17 12:30:00,40.76,40.8,40.73,40.79,173445.0,37.5667,37.6036,37.539,37.5943,173445.0
2019-12-17 13:00:00,40.79,40.79,40.76,40.76,124435.0,37.5943,37.5943,37.5667,37.5667,124435.0
2019-12-17 13:30:00,40.77,40.79,40.75,40.78,533430.0,37.5759,37.5943,37.5575,37.5851,533430.0
2019-12-17 14:00:00,40.79,40.79,40.75,40.78,203060.0,37.5943,37.5943,37.5575,37.5851,203060.0
2019-12-17 14:30:00,40.78,40.8,40.78,40.79,180540.0,37.5851,37.6036,37.5851,37.5943,180540.0
2019-12-17 15:00:00,40.8,40.8,40.76,40.79,274100.0,37.6036,37.6036,37.5667,37.5943,274100.0
2019-12-17 15:30:00,40.78,40.8,40.73,40.78,567960.0,37.5851,37.6036,37.539,37.5851,567960.0
2019-12-18 09:30:00,40.87,40.87,40.66,40.67,682505.0,37.6681,37.6681,37.4745,37.4837,682505.0
2019-12-18 10:00:00,40.66,40.71,40.66,40.68,135345.0,37.4745,37.5206,37.4745,37.493,135345.0
2019-12-18 10:30:00,40.68,40.73,40.68,40.71,113260.0,37.493,37.539,37.493,37.5206,113260.0
2019-12-18 11:00:00,40.71,40.78,40.7,40.77,171445.0,37.5206,37.5851,37.5114,37.5759,171445.0
2019-12-18 11:30:00,40.76,40.78,40.73,40.75,166935.0,37.5667,37.5851,37.539,37.5575,166935.0
2019-12-18 12:00:00,40.75,40.78,40.75,40.76,152030.0,37.5575,37.5851,37.5575,37.5667,152030.0
2019-12-18 12:30:00,40.77,40.79,40.76,40.79,131150.0,37.5759,37.5943,37.5667,37.5943,131150.0
2019-12-18 13:00:00,40.79,40.8,40.78,40.78,190535.0,37.5943,37.6036,37.5851,37.5851,190535.0
2019-12-18 13:30:00,40.78,40.82,40.78,40.81,146255.0,37.5851,37.622,37.5851,37.6128,146255.0
2019-12-18 14:00:00,40.81,40.82,40.79,40.81,206055.0,37.6128,37.622,37.5943,37.6128,206055.0
2019-12-18 14:30:00,40.81,40.85,40.8,40.85,224230.0,37.6128,37.6496,37.6036,37.6496,224230.0
2019-12-18 15:00:00,40.85,40.85,40.82,40.84,184330.0,37.6496,37.6496,37.622,37.6404,184330.0
2019-12-18 15:30:00,40.83,40.85,40.79,40.8,493345.0,37.6312,37.6496,37.5943,37.6036,493345.0
2019-12-19 09:30:00,40.83,40.84,40.76,40.83,182685.0,37.6312,37.6404,37.5667,37.6312,182685.0
2019-12-19 10:00:00,40.83,40.85,40.78,40.84,109245.0,37.6312,37.6496,37.5851,37.6404,109245.0
2019-12-19 10:30:00,40.85,40.88,40.84,40.84,213560.0,37.6496,37.6773,37.6404,37.6404,213560.0
2019-12-19 11:00:00,40.84,40.89,40.83,40.86,227705.0,37.6404,37.6865,37.6312,37.6589,227705.0
2019-12-19 11:30:00,40.87,40.9,40.85,40.87,144890.0,37.6681,37.6957,37.6496,37.6681,144890.0
2019-12-19 12:00:00,40.87,40.93,40.87,40.92,117725.0,37.6681,37.7234,37.6681,37.7142,117725.0
2019-12-19 12:30:00,40.93,40.93,40.91,40.92,130385.0,37.7234,37.7234,37.7049,37.7142,130385.0
2019-12-19 13:00:00,40.92,40.95,40.92,40.94,171660.0,37.7142,37.7418,37.7142,37.7326,171660.0
2019-12-19 13:30:00,40.94,40.99,40.94,40.99,137260.0,37.7326,37.7787,37.7326,37.7787,137260.0
2019-12-19 14:00:00,40.98,41.0,40.98,40.98,169085.0,37.7695,37.7879,37.7695,37.7695,169085.0
2019-12-19 14:30:00,40.99,40.99,40.95,40.96,311985.0,37.7787,37.7787,37.7418,37.751,311985.0
2019-12-19 15:00:00,40.96,40.97,40.94,40.95,289415.0,37.751,37.7602,37.7326,37.7418,289415.0
2019-12-19 15:30:00,40.95,40.98,40.94,40.97,619820.0,37.7418,37.7695,37.7326,37.7602,619820.0
2019-12-20 09:30:00,41.09,41.19,41.08,41.18,2132655.0,37.8708,37.963,37.8616,37.9538,2132655.0
2019-12-20 10:00:00,41.19,41.2,41.13,41.17,519610.0,37.963,37.9722,37.9077,37.9446,519610.0
2019-12-20 10:30:00,41.17,41.27,41.17,41.27,208375.0,37.9446,38.0367,37.9446,38.0367,208375.0
2019-12-20 11:00:00,41.27,41.3,41.25,41.26,157665.0,38.0367,38.0644,38.0183,38.0275,157665.0
2019-12-20 11:30:00,41.26,41.28,41.2,41.21,129345.0,38.0275,38.0459,37.9722,37.9814,129345.0
2019-12-20 12:00:00,41.21,41.21,41.19,41.19,116465.0,37.9814,37.9814,37.963,37.963,116465.0
2019-12-20 12:30:00,41.2,41.2,41.16,41.17,122995.0,37.9722,37.9722,37.9353,37.9446,122995.0
2019-12-20 13:00:00,41.17,41.18,41.15,41.17,144380.0,37.9446,37.9538,37.9261,37.9446,144380.0
2019-12-20 13:30:00,41.17,41.18,41.15,41.17,155620.0,37.9446,37.9538,37.9261,37.9446,155620.0
2019-12-20 14:00:00,41.16,41.17,41.15,41.17,155995.0,37.9353,37.9446,37.9261,37.9446,155995.0
2019-12-20 14:30:00,41.17,41.2,41.16,41.18,321750.0,37.9446,37.9722,37.9353,37.9538,321750.0
2019-12-20 15:00:00,41.18,41.18,41.14,41.17,156545.0,37.9538,37.9538,37.9169,37.9446,156545.0
2019-12-20 15:30:00,41.18,41.2,41.14,41.18,1012270.0,37.9538,37.9722,37.9169,37.9538,1012270.0
2019-12-23 09:30:00,41.25,41.28,41.06,41.08,268510.0,38.0183,38.0459,37.8432,37.8616,268510.0
2019-12-23 10:00:00,41.12,41.13,41.09,41.12,215565.0,37.8985,37.9077,37.8708,37.8985,215565.0
2019-12-23 10:30:00,41.12,41.15,41.11,41.14,116725.0,37.8985,37.9261,37.8893,37.9169,116725.0
2019-12-23 11:00:00,41.15,41.15,41.13,41.15,194320.0,37.9261,37.9261,37.9077,37.9261,194320.0
2019-12-23 11:30:00,41.15,41.16,41.14,41.16,145185.0,37.9261,37.9353,37.9169,37.9353,145185.0
2019-12-23 12:00:00,41.15,41.15,41.11,41.12,170835.0,37.9261,37.9261,37.8893,37.8985,170835.0
2019-12-23 12:30:00,41.12,41.14,41.11,41.14,140885.0,37.8985,37.9169,37.8893,37.9169,140885.0
2019-12-23 13:00:00,41.13,41.18,41.13,41.17,236165.0,37.9077,37.9538,37.9077,37.9446,236165.0
2019-12-23 13:30:00,41.17,41.17,41.14,41.16,185345.0,37.9446,37.9446,37.9169,37.9353,185345.0
2019-12-23 14:00:00,41.16,41.18,41.16,41.17,609965.0,37.9353,37.9538,37.9353,37.9446,609965.0
2019-12-23 14:30:00,41.17,41.19,41.16,41.19,231015.0,37.9446,37.963,37.9353,37.963,231015.0
2019-12-23 15:00:00,41.18,41.19,41.15,41.16,389230.0,37.9538,37.963,37.9261,37.9353,389230.0
2019-12-23 15:30:00,41.15,41.16,41.11,41.15,595875.0,37.9261,37.9353,37.8893,37.9261,595875.0
2019-12-24 09:30:00,41.18,41.2,41.1,41.12,375410.0,37.9538,37.9722,37.8801,37.8985,375410.0
2019-12-24 10:00:00,41.12,41.16,41.11,41.14,166355.0,37.8985,37.9353,37.8893,37.9169,166355.0
2019-12-24 10:30:00,41.13,41.17,41.12,41.13,63655.0,37.9077,37.9446,37.8985,37.9077,63655.0
2019-12-24 11:00:00,41.14,41.16,41.13,41.15,220780.0,37.9169,37.9353,37.9077,37.9261,220780.0
2019-12-24 11:30:00,41.15,41.19,41.15,41.18,181975.0,37.9261,37.963,37.9261,37.9538,181975.0
2019-12-24 12:00:00,41.18,41.19,41.14,41.14,102700.0,37.9538,37.963,37.9169,37.9169,102700.0
2019-12-24 12:30:00,41.14,41.15,41.11,41.15,250190.0,37.9169,37.9261,37.8893,37.9261,250190.0
2019-12-26 09:30:00,41.19,41.24,41.17,41.19,174250.0,37.963,38.0091,37.9446,37.963,174250.0
2019-12-26 10:00:00,41.2,41.21,41.17,41.21,81065.0,37.9722,37.9814,37.9446,37.9814,81065.0
2019-12-26 10:30:00,41.21,41.26,41.2,41.26,98525.0,37.9814,38.0275,37.9722,38.0275,98525.0
2019-12-26 11:00:00,41.27,41.27,41.23,41.23,69865.0,38.0367,38.0367,37.9999,37.9999,69865.0
2019-12-26 11:30:00,41.24,41.25,41.18,41.19,86870.0,38.0091,38.0183,37.9538,37.963,86870.0
2019-12-26 12:00:00,41.19,41.19,41.12,41.15,70630.0,37.963,37.963,37.8985,37.9261,70630.0
2019-12-26 12:30:00,41.15,41.16,41.13,41.16,33975.0,37.9261,37.9353,37.9077,37.9353,33975.0
2019-12-26 13:00:00,41.15,41.18,41.15,41.18,176640.0,37.9261,37.9538,37.9261,37.9538,176640.0
2019-12-26 13:30:00,41.18,41.21,41.18,41.2,110045.0,37.9538,37.9814,37.9538,37.9722,110045.0
2019-12-26 14:00:00,41.2,41.22,41.19,41.2,118710.0,37.9722,37.9906,37.963,37.9722,118710.0
2019-12-26 14:30:00,41.2,41.2,41.18,41.19,45835.0,37.9722,37.9722,37.9538,37.963,45835.0
2019-12-26 15:00:00,41.19,41.19,41.16,41.17,100425.0,37.963,37.963,37.9353,37.9446,100425.0
2019-12-26 15:30:00,41.17,41.25,41.15,41.24,282865.0,37.9446,38.0183,37.9261,38.0091,282865.0
2019-12-27 09:30:00,41.34,41.36,41.08,41.09,202350.0,38.1012,38.1197,37.8616,37.8708,202350.0
2019-12-27 10:00:00,41.1,41.16,41.08,41.15,68210.0,37.8801,37.9353,37.8616,37.9261,68210.0
2019-12-27 10:30:00,41.15,41.21,41.13,41.21,125595.0,37.9261,37.9814,37.9077,37.9814,125595.0
2019-12-27 11:00:00,41.21,41.23,41.19,41.22,269445.0,37.9814,37.9999,37.963,37.9906,269445.0
2019-12-27 11:30:00,41.22,41.29,41.22,41.27,2742695.0,37.9906,38.0552,37.9906,38.0367,2742695.0
2019-12-27 12:00:00,41.26,41.27,41.18,41.19,151450.0,38.0275,38.0367,37.9538,37.963,151450.0
2019-12-27 12:30:00,41.19,41.22,41.18,41.22,169475.0,37.963,37.9906,37.9538,37.9906,169475.0
2019-12-27 13:00:00,41.21,41.24,41.19,41.2,114750.0,37.9814,38.0091,37.963,37.9722,114750.0
2019-12-27 13:30:00,41.19,41.21,41.18,41.19,135275.0,37.963,37.9814,37.9538,37.963,135275.0
2019-12-27 14:00:00,41.19,41.21,41.19,41.21,159335.0,37.963,37.9814,37.963,37.9814,159335.0
2019-12-27 14:30:00,41.2,41.23,41.2,41.22,192520.0,37.9722,37.9999,37.9722,37.9906,192520.0
2019-12-27 15:00:00,41.22,41.22,41.17,41.17,132835.0,37.9906,37.9906,37.9446,37.9446,132835.0
2019-12-27 15:30:00,41.16,41.18,41.09,41.16,247690.0,37.9353,37.9538,37.8708,37.9353,247690.0
2019-12-30 09:30:00,41.18,41.26,40.98,41.05,325675.0,37.9538,38.0275,37.7695,37.834,325675.0
2019-12-30 10:00:00,41.08,41.11,40.96,41.01,312110.0,37.8616,37.8893,37.751,37.7971,312110.0
2019-12-30 10:30:00,41.02,41.07,40.99,41.07,178420.0,37.8063,37.8524,37.7787,37.8524,178420.0
2019-12-30 11:00:00,41.07,41.11,41.03,41.09,330050.0,37.8524,37.8893,37.8155,37.8708,330050.0
2019-12-30 11:30:00,41.09,41.17,41.08,41.12,230225.0,37.8708,37.9446,37.8616,37.8985,230225.0
2019-12-30 12:00:00,41.12,41.22,41.11,41.21,246330.0,37.8985,37.9906,37.8893,37.9814,246330.0
2019-12-30 12:30:00,41.21,41.24,41.21,41.22,530870.0,37.9814,38.0091,37.9814,37.9906,530870.0
2019-12-30 13:00:00,41.22,41.24,41.2,41.22,300935.0,37.9906,38.0091,37.9722,37.9906,300935.0
2019-12-30 13:30:00,41.21,41.25,41.21,41.24,238745.0,37.9814,38.0183,37.9814,38.0091,238745.0
2019-12-30 14:00:00,41.24,41.24,41.14,41.16,200745.0,38.0091,38.0091,37.9169,37.9353,200745.0
2019-12-30 14:30:00,41.16,41.16,41.11,41.11,256130.0,37.9353,37.9353,37.8893,37.8893,256130.0
2019-12-30 15:00:00,41.11,41.17,41.09,41.15,421635.0,37.8893,37.9446,37.8708,37.9261,421635.0
2019-12-30 15:30:00,41.15,41.16,41.09,41.12,2081110.0,37.9261,37.9353,37.8708,37.8985,2081110.0
2019-12-31 09:30:00,41.03,41.31,41.01,41.3,1314385.0,37.8155,38.0736,37.7971,38.0644,1314385.0
2019-12-31 10:00:00,41.3,41.3,41.2,41.21,536770.0,38.0644,38.0644,37.9722,37.9814,536770.0
2019-12-31 10:30:00,41.21,41.24,41.12,41.14,537940.0,37.9814,38.0091,37.8985,37.9169,537940.0
2019-12-31 11:00:00,41.12,41.23,41.12,41.21,516885.0,37.8985,37.9999,37.8985,37.9814,516885.0
2019-12-31 11:30:00,41.21,41.26,41.18,41.24,887360.0,37.9814,38.0275,37.9538,38.0091,887360.0
2019-12-31 12:00:00,41.23,41.24,41.19,41.23,406615.0,37.9999,38.0091,37.963,37.9999,406615.0
2019-12-31 12:30:00,41.23,41.25,41.21,41.21,206870.0,37.9999,38.0183,37.9814,37.9814,206870.0
2019-12-31 13:00:00,41.21,41.23,41.2,41.21,184740.0,37.9814,37.9999,37.9722,37.9814,184740.0
2019-12-31 13:30:00,41.22,41.26,41.21,41.25,402075.0,37.9906,38.0275,37.9814,38.0183,402075.0
2019-12-31 14:00:00,41.25,41.3,41.25,41.3,215410.0,38.0183,38.0644,38.0183,38.0644,215410.0
2019-12-31 14:30:00,41.3,41.3,41.26,41.27,442190.0,38.0644,38.0644,38.0275,38.0367,442190.0
2019-12-31 15:00:00,41.26,41.3,41.25,41.28,1213685.0,38.0275,38.0644,38.0183,38.0459,1213685.0
2019-12-31 15:30:00,41.29,41.31,41.15,41.16,1933545.0,38.0552,38.0736,37.9261,37.9353,1933545.0
2020-01-02 09:30:00,41.37,41.41,41.15,41.2,725775.0,38.1289,38.1658,37.9261,37.9722,725775.0
2020-01-02 10:00:00,41.19,41.19,41.0,41.01,223720.0,37.963,37.963,37.7879,37.7971,223720.0
2020-01-02 10:30:00,41.02,41.04,40.95,41.03,337365.0,37.8063,37.8248,37.7418,37.8155,337365.0
2020-01-02 11:00:00,41.05,41.05,40.96,40.99,116665.0,37.834,37.834,37.751,37.7787,116665.0
2020-01-02 11:30:00,40.98,40.98,40.88,40.94,200960.0,37.7695,37.7695,37.6773,37.7326,200960.0
2020-01-02 12:00:00,40.94,40.96,40.92,40.94,253170.0,37.7326,37.751,37.7142,37.7326,253170.0
2020-01-02 12:30:00,40.94,40.94,40.89,40.92,457485.0,37.7326,37.7326,37.6865,37.7142,457485.0
2020-01-02 13:00:00,40.92,40.92,40.87,40.88,243275.0,37.7142,37.7142,37.6681,37.6773,243275.0
2020-01-02 13:30:00,40.88,40.88,40.84,40.87,288630.0,37.6773,37.6773,37.6404,37.6681,288630.0
2020-01-02 14:00:00,40.87,40.96,40.87,40.96,111775.0,37.6681,37.751,37.6681,37.751,111775.0
2020-01-02 14:30:00,40.96,41.03,40.95,41.02,143525.0,37.751,37.8155,37.7418,37.8063,143525.0
2020-01-02 15:00:00,41.01,41.07,41.0,41.07,600520.0,37.7971,37.8524,37.7879,37.8524,600520.0
2020-01-02 15:30:00,41.08,41.22,41.06,41.22,1218995.0,37.8616,37.9906,37.8432,37.9906,1218995.0
2020-01-03 09:30:00,40.72,40.89,40.67,40.86,429280.0,37.5298,37.6865,37.4837,37.6589,429280.0
2020-01-03 10:00:00,40.85,40.94,40.77,40.9,345605.0,37.6496,37.7326,37.5759,37.6957,345605.0
2020-01-03 10:30:00,40.89,40.95,40.85,40.89,146860.0,37.6865,37.7418,37.6496,37.6865,146860.0
2020-01-03 11:00:00,40.9,40.96,40.88,40.93,237620.0,37.6957,37.751,37.6773,37.7234,237620.0
2020-01-03 11:30:00,40.95,41.03,40.95,40.98,173950.0,37.7418,37.8155,37.7418,37.7695,173950.0
2020-01-03 12:00:00,40.98,41.06,40.98,41.05,344735.0,37.7695,37.8432,37.7695,37.834,344735.0
2020-01-03 12:30:00,41.05,41.1,41.05,41.07,184425.0,37.834,37.8801,37.834,37.8524,184425.0
2020-01-03 13:00:00,41.07,41.11,41.03,41.05,158820.0,37.8524,37.8893,37.8155,37.834,158820.0
2020-01-03 13:30:00,41.06,41.06,40.94,41.0,393125.0,37.8432,37.8432,37.7326,37.7879,393125.0
2020-01-03 14:00:00,41.0,41.01,40.93,40.98,198605.0,37.7879,37.7971,37.7234,37.7695,198605.0
2020-01-03 14:30:00,40.98,41.04,40.97,41.03,295655.0,37.7695,37.8248,37.7602,37.8155,295655.0
2020-01-03 15:00:00,41.03,41.08,41.02,41.04,515995.0,37.8155,37.8616,37.8063,37.8248,515995.0
2020-01-03 15:30:00,41.04,41.07,40.99,41.02,910135.0,37.8248,37.8524,37.7787,37.8063,910135.0
2020-01-06 09:30:00,40.74,40.8,40.67,40.68,387435.0,37.5483,37.6036,37.4837,37.493,387435.0
2020-01-06 10:00:00,40.68,40.81,40.63,40.81,394820.0,37.493,37.6128,37.4469,37.6128,394820.0
2020-01-06 10:30:00,40.81,40.9,40.79,40.86,147920.0,37.6128,37.6957,37.5943,37.6589,147920.0
2020-01-06 11:00:00,40.87,40.91,40.78,40.88,848945.0,37.6681,37.7049,37.5851,37.6773,848945.0
2020-01-06 11:30:00,40.88,40.94,40.88,40.94,238185.0,37.6773,37.7326,37.6773,37.7326,238185.0
2020-01-06 12:00:00,40.94,40.98,40.93,40.96,227850.0,37.7326,37.7695,37.7234,37.751,227850.0
2020-01-06 12:30:00,40.96,40.97,40.93,40.95,315335.0,37.751,37.7602,37.7234,37.7418,315335.0
2020-01-06 13:00:00,40.95,40.99,40.94,40.98,897865.0,37.7418,37.7787,37.7326,37.7695,897865.0
2020-01-06 13:30:00,40.99,40.99,40.95,40.95,473245.0,37.7787,37.7787,37.7418,37.7418,473245.0
2020-01-06 14:00:00,40.95,41.01,40.93,40.99,319495.0,37.7418,37.7971,37.7234,37.7787,319495.0
2020-01-06 14:30:00,40.99,41.01,40.97,41.0,355900.0,37.7787,37.7971,37.7602,37.7879,355900.0
2020-01-06 15:00:00,41.0,41.02,40.98,41.0,268045.0,37.7879,37.8063,37.7695,37.7879,268045.0
2020-01-06 15:30:00,40.99,41.01,40.94,41.01,987475.0,37.7787,37.7971,37.7326,37.7971,987475.0
2020-01-07 09:30:00,40.9,40.97,40.77,40.81,469190.0,37.6957,37.7602,37.5759,37.6128,469190.0
2020-01-07 10:00:00,40.83,40.91,40.8,40.91,455850.0,37.6312,37.7049,37.6036,37.7049,455850.0
2020-01-07 10:30:00,40.92,40.99,40.86,40.98,292255.0,37.7142,37.7787,37.6589,37.7695,292255.0
2020-01-07 11:00:00,40.97,41.0,40.95,40.96,114045.0,37.7602,37.7879,37.7418,37.751,114045.0
2020-01-07 11:30:00,40.96,40.97,40.9,40.9,538630.0,37.751,37.7602,37.6957,37.6957,538630.0
2020-01-07 12:00:00,40.9,40.92,40.88,40.92,309620.0,37.6957,37.7142,37.6773,37.7142,309620.0
2020-01-07 12:30:00,40.91,40.92,40.87,40.91,88770.0,37.7049,37.7142,37.6681,37.7049,88770.0
2020-01-07 13:00:00,40.9,40.95,40.9,40.92,131090.0,37.6957,37.7418,37.6957,37.7142,131090.0
2020-01-07 13:30:00,40.92,40.94,40.91,40.94,131390.0,37.7142,37.7326,37.7049,37.7326,131390.0
2020-01-07 14:00:00,40.94,40.94,40.88,40.92,163910.0,37.7326,37.7326,37.6773,37.7142,163910.0
2020-01-07 14:30:00,40.94,40.95,40.91,40.93,179895.0,37.7326,37.7418,37.7049,37.7234,179895.0
2020-01-07 15:00:00,40.94,40.97,40.93,40.96,279645.0,37.7326,37.7602,37.7234,37.751,279645.0
2020-01-07 15:30:00,40.95,40.96,40.89,40.9,399360.0,37.7418,37.751,37.6865,37.6957,399360.0
2020-01-08 09:30:00,40.92,41.1,40.89,41.07,541370.0,37.7142,37.8801,37.6865,37.8524,541370.0
2020-01-08 10:00:00,41.07,41.08,40.91,40.91,276720.0,37.8524,37.8616,37.7049,37.7049,276720.0
2020-01-08 10:30:00,40.91,40.95,40.83,40.89,701525.0,37.7049,37.7418,37.6312,37.6865,701525.0
2020-01-08 11:00:00,40.89,40.98,40.88,40.98,257830.0,37.6865,37.7695,37.6773,37.7695,257830.0
2020-01-08 11:30:00,40.97,41.08,40.89,41.03,210750.0,37.7602,37.8616,37.6865,37.8155,210750.0
2020-01-08 12:00:00,41.05,41.05,41.01,41.03,75935.0,37.834,37.834,37.7971,37.8155,75935.0
2020-01-08 12:30:00,41.02,41.06,40.99,41.06,93475.0,37.8063,37.8432,37.7787,37.8432,93475.0
2020-01-08 13:00:00,41.03,41.04,41.0,41.03,161635.0,37.8155,37.8248,37.7879,37.8155,161635.0
2020-01-08 13:30:00,41.03,41.05,40.98,40.99,218555.0,37.8155,37.834,37.7695,37.7787,218555.0
2020-01-08 14:00:00,40.99,41.04,40.99,41.02,122970.0,37.7787,37.8248,37.7787,37.8063,122970.0
2020-01-08 14:30:00,41.03,41.08,41.02,41.08,190350.0,37.8155,37.8616,37.8063,37.8616,190350.0
2020-01-08 15:00:00,41.08,41.12,41.07,41.1,260200.0,37.8616,37.8985,37.8524,37.8801,260200.0
2020-01-08 15:30:00,41.1,41.11,40.95,40.97,984300.0,37.8801,37.8893,37.7418,37.7602,984300.0
2020-01-09 09:30:00,41.14,41.15,40.96,41.06,251230.0,37.9169,37.9261,37.751,37.8432,251230.0
2020-01-09 10:00:00,41.07,41.07,41.01,41.06,280940.0,37.8524,37.8524,37.7971,37.8432,280940.0
2020-01-09 10:30:00,41.05,41.16,41.05,41.16,137300.0,37.834,37.9353,37.834,37.9353,137300.0
2020-01-09 11:00:00,41.15,41.15,41.08,41.1,142010.0,37.9261,37.9261,37.8616,37.8801,142010.0
2020-01-09 11:30:00,41.1,41.14,41.1,41.13,255015.0,37.8801,37.9169,37.8801,37.9077,255015.0
2020-01-09 12:00:00,41.13,41.15,41.05,41.06,138805.0,37.9077,37.9261,37.834,37.8432,138805.0
2020-01-09 12:30:00,41.06,41.06,40.98,41.05,133675.0,37.8432,37.8432,37.7695,37.834,133675.0
2020-01-09 13:00:00,41.06,41.07,41.02,41.06,187255.0,37.8432,37.8524,37.8063,37.8432,187255.0
2020-01-09 13:30:00,41.06,41.07,41.03,41.04,195310.0,37.8432,37.8524,37.8155,37.8248,195310.0
2020-01-09 14:00:00,41.05,41.08,41.04,41.07,86860.0,37.834,37.8616,37.8248,37.8524,86860.0
2020-01-09 14:30:00,41.08,41.15,41.08,41.11,172075.0,37.8616,37.9261,37.8616,37.8893,172075.0
2020-01-09 15:00:00,41.11,41.11,41.06,41.08,215160.0,37.8893,37.8893,37.8432,37.8616,215160.0
2020-01-09 15:30:00,41.08,41.09,41.03,41.08,498530.0,37.8616,37.8708,37.8155,37.8616,498530.0
2020-01-10 09:30:00,41.11,41.12,40.92,41.07,248860.0,37.8893,37.8985,37.7142,37.8524,248860.0
2020-01-10 10:00:00,41.08,41.12,41.07,41.08,162855.0,37.8616,37.8985,37.8524,37.8616,162855.0
2020-01-10 10:30:00,41.08,41.1,40.98,41.06,188635.0,37.8616,37.8801,37.7695,37.8432,188635.0
2020-01-10 11:00:00,41.07,41.07,40.97,40.98,169780.0,37.8524,37.8524,37.7602,37.7695,169780.0
2020-01-10 11:30:00,40.98,40.99,40.91,40.96,552280.0,37.7695,37.7787,37.7049,37.751,552280.0
2020-01-10 12:00:00,40.95,40.95,40.85,40.94,1649515.0,37.7418,37.7418,37.6496,37.7326,1649515.0
2020-01-10 12:30:00,40.94,40.97,40.92,40.97,232540.0,37.7326,37.7602,37.7142,37.7602,232540.0
2020-01-10 13:00:00,40.97,41.06,40.96,41.04,463120.0,37.7602,37.8432,37.751,37.8248,463120.0
2020-01-10 13:30:00,41.04,41.08,41.03,41.06,1047090.0,37.8248,37.8616,37.8155,37.8432,1047090.0
2020-01-10 14:00:00,41.06,41.06,41.01,41.04,200540.0,37.8432,37.8432,37.7971,37.8248,200540.0
2020-01-10 14:30:00,41.03,41.04,40.97,41.01,704295.0,37.8155,37.8248,37.7602,37.7971,704295.0
2020-01-10 15:00:00,41.01,41.01,40.93,40.95,574005.0,37.7971,37.7971,37.7234,37.7418,574005.0
2020-01-10 15:30:00,40.95,40.97,40.87,40.96,864465.0,37.7418,37.7602,37.6681,37.751,864465.0
2020-01-13 09:30:00,41.0,41.06,40.9,41.06,264680.0,37.7879,37.8432,37.6957,37.8432,264680.0
2020-01-13 10:00:00,41.06,41.06,41.0,41.05,115915.0,37.8432,37.8432,37.7879,37.834,115915.0
2020-01-13 10:30:00,41.05,41.11,41.01,41.1,98900.0,37.834,37.8893,37.7971,37.8801,98900.0
2020-01-13 11:00:00,41.1,41.2,41.09,41.16,267605.0,37.8801,37.9722,37.8708,37.9353,267605.0
2020-01-13 11:30:00,41.15,41.19,41.15,41.17,195080.0,37.9261,37.963,37.9261,37.9446,195080.0
2020-01-13 12:00:00,41.19,41.23,41.19,41.2,73260.0,37.963,37.9999,37.963,37.9722,73260.0
2020-01-13 12:30:00,41.21,41.23,41.17,41.19,119605.0,37.9814,37.9999,37.9446,37.963,119605.0
2020-01-13 13:00:00,41.18,41.19,41.16,41.17,73940.0,37.9538,37.963,37.9353,37.9446,73940.0
2020-01-13 13:30:00,41.16,41.2,41.16,41.19,153790.0,37.9353,37.9722,37.9353,37.963,153790.0
2020-01-13 14:00:00,41.19,41.25,41.18,41.24,122300.0,37.963,38.0183,37.9538,38.0091,122300.0
2020-01-13 14:30:00,41.24,41.25,41.22,41.24,149020.0,38.0091,38.0183,37.9906,38.0091,149020.0
2020-01-13 15:00:00,41.24,41.24,41.2,41.21,311325.0,38.0091,38.0091,37.9722,37.9814,311325.0
2020-01-13 15:30:00,41.21,41.3,41.2,41.28,599705.0,37.9814,38.0644,37.9722,38.0459,599705.0
2020-01-14 09:30:00,41.16,41.27,41.13,41.2,355795.0,37.9353,38.0367,37.9077,37.9722,355795.0
2020-01-14 10:00:00,41.18,41.23,41.18,41.22,164510.0,37.9538,37.9999,37.9538,37.9906,164510.0
2020-01-14 10:30:00,41.23,41.29,41.23,41.27,134445.0,37.9999,38.0552,37.9999,38.0367,134445.0
2020-01-14 11:00:00,41.27,41.34,41.27,41.34,107380.0,38.0367,38.1012,38.0367,38.1012,107380.0
2020-01-14 11:30:00,41.34,41.36,41.31,41.33,234440.0,38.1012,38.1197,38.0736,38.092,234440.0
2020-01-14 12:00:00,41.33,41.38,41.32,41.38,170730.0,38.092,38.1381,38.0828,38.1381,170730.0
2020-01-14 12:30:00,41.38,41.48,41.38,41.48,101560.0,38.1381,38.2303,38.1381,38.2303,101560.0
2020-01-14 13:00:00,41.48,41.52,41.48,41.51,78170.0,38.2303,38.2671,38.2303,38.2579,78170.0
2020-01-14 13:30:00,41.51,41.53,41.36,41.36,599280.0,38.2579,38.2764,38.1197,38.1197,599280.0
2020-01-14 14:00:00,41.37,41.37,41.24,41.35,254955.0,38.1289,38.1289,38.0091,38.1105,254955.0
2020-01-14 14:30:00,41.34,41.41,41.34,41.36,140660.0,38.1012,38.1658,38.1012,38.1197,140660.0
2020-01-14 15:00:00,41.34,41.37,41.31,41.34,119535.0,38.1012,38.1289,38.0736,38.1012,119535.0
2020-01-14 15:30:00,41.33,41.4,41.31,41.39,462920.0,38.092,38.1565,38.0736,38.1473,462920.0
2020-01-15 09:30:00,41.31,41.55,41.28,41.55,343245.0,38.0736,38.2948,38.0459,38.2948,343245.0
2020-01-15 10:00:00,41.55,41.56,41.42,41.48,151380.0,38.2948,38.304,38.175,38.2303,151380.0
2020-01-15 10:30:00,41.48,41.56,41.48,41.56,231870.0,38.2303,38.304,38.2303,38.304,231870.0
2020-01-15 11:00:00,41.56,41.57,41.45,41.55,294245.0,38.304,38.3132,38.2026,38.2948,294245.0
2020-01-15 11:30:00,41.55,41.62,41.53,41.55,217905.0,38.2948,38.3593,38.2764,38.2948,217905.0
2020-01-15 12:00:00,41.55,41.55,41.47,41.48,248050.0,38.2948,38.2948,38.2211,38.2303,248050.0
2020-01-15 12:30:00,41.48,41.51,41.41,41.41,490175.0,38.2303,38.2579,38.1658,38.1658,490175.0
2020-01-15 13:00:00,41.41,41.45,41.4,41.44,267270.0,38.1658,38.2026,38.1565,38.1934,267270.0
2020-01-15 13:30:00,41.44,41.5,41.41,41.46,197500.0,38.1934,38.2487,38.1658,38.2118,197500.0
2020-01-15 14:00:00,41.46,41.54,41.45,41.54,159240.0,38.2118,38.2856,38.2026,38.2856,159240.0
2020-01-15 14:30:00,41.55,41.56,41.49,41.49,1725180.0,38.2948,38.304,38.2395,38.2395,1725180.0
2020-01-15 15:00:00,41.49,41.5,41.32,41.34,1773765.0,38.2395,38.2487,38.0828,38.1012,1773765.0
2020-01-15 15:30:00,41.34,41.45,41.28,41.45,5112825.0,38.1012,38.2026,38.0459,38.2026,5112825.0
2020-01-16 09:30:00,41.7,41.9,41.67,41.87,373670.0,38.433,38.6174,38.4054,38.5897,373670.0
2020-01-16 10:00:00,41.88,41.92,41.8,41.87,193030.0,38.5989,38.6358,38.5252,38.5897,193030.0
2020-01-16 10:30:00,41.86,41.92,41.85,41.85,323105.0,38.5805,38.6358,38.5713,38.5713,323105.0
2020-01-16 11:00:00,41.86,41.87,41.77,41.79,209275.0,38.5805,38.5897,38.4976,38.516,209275.0
2020-01-16 11:30:00,41.79,41.82,41.77,41.79,4875725.0,38.516,38.5436,38.4976,38.516,4875725.0
2020-01-16 12:00:00,41.79,41.83,41.79,41.81,160125.0,38.516,38.5529,38.516,38.5344,160125.0
2020-01-16 12:30:00,41.81,41.87,41.81,41.85,158035.0,38.5344,38.5897,38.5344,38.5713,158035.0
2020-01-16 13:00:00,41.85,41.86,41.82,41.83,154425.0,38.5713,38.5805,38.5436,38.5529,154425.0
2020-01-16 13:30:00,41.83,41.87,41.82,41.85,197680.0,38.5529,38.5897,38.5436,38.5713,197680.0
2020-01-16 14:00:00,41.84,41.86,41.82,41.82,285990.0,38.5621,38.5805,38.5436,38.5436,285990.0
2020-01-16 14:30:00,41.81,41.82,41.79,41.8,411995.0,38.5344,38.5436,38.516,38.5252,411995.0
2020-01-16 15:00:00,41.8,41.83,41.79,41.83,266975.0,38.5252,38.5529,38.516,38.5529,266975.0
2020-01-16 15:30:00,41.83,41.93,41.83,41.91,683960.0,38.5529,38.645,38.5529,38.6266,683960.0
2020-01-17 09:30:00,42.06,42.06,41.88,41.94,252715.0,38.7648,38.7648,38.5989,38.6542,252715.0
2020-01-17 10:00:00,41.93,41.96,41.89,41.93,210910.0,38.645,38.6727,38.6082,38.645,210910.0
2020-01-17 10:30:00,41.93,41.93,41.84,41.86,145140.0,38.645,38.645,38.5621,38.5805,145140.0
2020-01-17 11:00:00,41.87,41.89,41.8,41.85,176175.0,38.5897,38.6082,38.5252,38.5713,176175.0
2020-01-17 11:30:00,41.85,41.89,41.85,41.89,178870.0,38.5713,38.6082,38.5713,38.6082,178870.0
2020-01-17 12:00:00,41.89,41.9,41.86,41.88,171955.0,38.6082,38.6174,38.5805,38.5989,171955.0
2020-01-17 12:30:00,41.88,41.88,41.85,41.88,145455.0,38.5989,38.5989,38.5713,38.5989,145455.0
2020-01-17 13:00:00,41.87,41.91,41.87,41.88,240770.0,38.5897,38.6266,38.5897,38.5989,240770.0
2020-01-17 13:30:00,41.87,41.88,41.85,41.85,134980.0,38.5897,38.5989,38.5713,38.5713,134980.0
2020-01-17 14:00:00,41.85,41.86,41.82,41.82,228745.0,38.5713,38.5805,38.5436,38.5436,228745.0
2020-01-17 14:30:00,41.82,41.85,41.81,41.85,411170.0,38.5436,38.5713,38.5344,38.5713,411170.0
2020-01-17 15:00:00,41.84,41.85,41.78,41.82,325310.0,38.5621,38.5713,38.5068,38.5436,325310.0
2020-01-17 15:30:00,41.82,41.86,41.8,41.83,1033635.0,38.5436,38.5805,38.5252,38.5529,1033635.0
2020-01-21 09:30:00,41.66,41.72,41.6,41.63,1562025.0,38.3962,38.4515,38.3409,38.3685,1562025.0
2020-01-21 10:00:00,41.61,41.65,41.53,41.59,166580.0,38.3501,38.387,38.2764,38.3317,166580.0
2020-01-21 10:30:00,41.6,41.64,41.57,41.62,386550.0,38.3409,38.3777,38.3132,38.3593,386550.0
2020-01-21 11:00:00,41.61,41.66,41.61,41.64,479970.0,38.3501,38.3962,38.3501,38.3777,479970.0
2020-01-21 11:30:00,41.63,41.71,41.61,41.7,372395.0,38.3685,38.4423,38.3501,38.433,372395.0
2020-01-21 12:00:00,41.69,41.73,41.69,41.72,239830.0,38.4238,38.4607,38.4238,38.4515,239830.0
2020-01-21 12:30:00,41.73,41.74,41.71,41.71,1165905.0,38.4607,38.4699,38.4423,38.4423,1165905.0
2020-01-21 13:00:00,41.71,41.72,41.62,41.63,181895.0,38.4423,38.4515,38.3593,38.3685,181895.0
2020-01-21 13:30:00,41.62,41.63,41.55,41.57,161120.0,38.3593,38.3685,38.2948,38.3132,161120.0
2020-01-21 14:00:00,41.56,41.61,41.55,41.59,216805.0,38.304,38.3501,38.2948,38.3317,216805.0
2020-01-21 14:30:00,41.59,41.64,41.56,41.64,176895.0,38.3317,38.3777,38.304,38.3777,176895.0
2020-01-21 15:00:00,41.65,41.69,41.65,41.67,312445.0,38.387,38.4238,38.387,38.4054,312445.0
2020-01-21 15:30:00,41.66,41.69,41.56,41.6,434470.0,38.3962,38.4238,38.304,38.3409,434470.0
2020-01-22 09:30:00,41.7,41.84,41.7,41.78,386595.0,38.433,38.5621,38.433,38.5068,386595.0
2020-01-22 10:00:00,41.79,41.82,41.71,41.76,105180.0,38.516,38.5436,38.4423,38.4883,105180.0
2020-01-22 10:30:00,41.76,41.81,41.69,41.69,177380.0,38.4883,38.5344,38.4238,38.4238,177380.0
2020-01-22 11:00:00,41.69,41.71,41.65,41.69,406160.0,38.4238,38.4423,38.387,38.4238,406160.0
2020-01-22 11:30:00,41.69,41.71,41.66,41.68,209765.0,38.4238,38.4423,38.3962,38.4146,209765.0
2020-01-22 12:00:00,41.69,41.69,41.61,41.63,155085.0,38.4238,38.4238,38.3501,38.3685,155085.0
2020-01-22 12:30:00,41.63,41.67,41.63,41.66,150315.0,38.3685,38.4054,38.3685,38.3962,150315.0
2020-01-22 13:00:00,41.66,41.68,41.65,41.67,116130.0,38.3962,38.4146,38.387,38.4054,116130.0
2020-01-22 13:30:00,41.67,41.68,41.65,41.65,196905.0,38.4054,38.4146,38.387,38.387,196905.0
2020-01-22 14:00:00,41.66,41.68,41.65,41.66,211620.0,38.3962,38.4146,38.387,38.3962,211620.0
2020-01-22 14:30:00,41.66,41.67,41.64,41.65,289840.0,38.3962,38.4054,38.3777,38.387,289840.0
2020-01-22 15:00:00,41.64,41.65,41.51,41.54,406005.0,38.3777,38.387,38.2579,38.2856,406005.0
2020-01-22 15:30:00,41.55,41.59,41.54,41.57,512585.0,38.2948,38.3317,38.2856,38.3132,512585.0
2020-01-23 09:30:00,41.52,41.57,41.21,41.44,508300.0,38.2671,38.3132,37.9814,38.1934,508300.0
2020-01-23 10:00:00,41.44,41.5,41.4,41.5,167425.0,38.1934,38.2487,38.1565,38.2487,167425.0
2020-01-23 10:30:00,41.5,41.54,41.47,41.49,425940.0,38.2487,38.2856,38.2211,38.2395,425940.0
2020-01-23 11:00:00,41.5,41.51,41.39,41.41,166325.0,38.2487,38.2579,38.1473,38.1658,166325.0
2020-01-23 11:30:00,41.43,41.51,41.43,41.49,97420.0,38.1842,38.2579,38.1842,38.2395,97420.0
2020-01-23 12:00:00,41.5,41.54,41.47,41.53,110990.0,38.2487,38.2856,38.2211,38.2764,110990.0
2020-01-23 12:30:00,41.53,41.56,41.51,41.52,837950.0,38.2764,38.304,38.2579,38.2671,837950.0
2020-01-23 13:00:00,41.51,41.62,41.51,41.58,206000.0,38.2579,38.3593,38.2579,38.3224,206000.0
2020-01-23 13:30:00,41.58,41.64,41.57,41.64,159845.0,38.3224,38.3777,38.3132,38.3777,159845.0
2020-01-23 14:00:00,41.64,41.71,41.64,41.69,235585.0,38.3777,38.4423,38.3777,38.4238,235585.0
2020-01-23 14:30:00,41.7,41.73,41.69,41.73,174770.0,38.433,38.4607,38.4238,38.4607,174770.0
2020-01-23 15:00:00,41.73,41.73,41.69,41.73,579875.0,38.4607,38.4607,38.4238,38.4607,579875.0
2020-01-23 15:30:00,41.71,41.75,41.66,41.66,413545.0,38.4423,38.4791,38.3962,38.3962,413545.0
2020-01-24 09:30:00,41.77,41.77,41.53,41.62,353305.0,38.4976,38.4976,38.2764,38.3593,353305.0
2020-01-24 10:00:00,41.6,41.62,41.48,41.48,457700.0,38.3409,38.3593,38.2303,38.2303,457700.0
2020-01-24 10:30:00,41.5,41.52,41.42,41.46,337170.0,38.2487,38.2671,38.175,38.2118,337170.0
2020-01-24 11:00:00,41.46,41.52,41.39,41.44,241760.0,38.2118,38.2671,38.1473,38.1934,241760.0
2020-01-24 11:30:00,41.44,41.46,41.35,41.35,258255.0,38.1934,38.2118,38.1105,38.1105,258255.0
2020-01-24 12:00:00,41.35,41.35,41.17,41.23,577535.0,38.1105,38.1105,37.9446,37.9999,577535.0
2020-01-24 12:30:00,41.27,41.32,41.26,41.31,121490.0,38.0367,38.0828,38.0275,38.0736,121490.0
2020-01-24 13:00:00,41.29,41.29,41.21,41.21,117420.0,38.0552,38.0552,37.9814,37.9814,117420.0
2020-01-24 13:30:00,41.2,41.2,41.11,41.15,304205.0,37.9722,37.9722,37.8893,37.9261,304205.0
2020-01-24 14:00:00,41.14,41.16,41.01,41.03,240725.0,37.9169,37.9353,37.7971,37.8155,240725.0
2020-01-24 14:30:00,41.05,41.19,41.02,41.19,129985.0,37.834,37.963,37.8063,37.963,129985.0
2020-01-24 15:00:00,41.18,41.25,41.17,41.23,195070.0,37.9538,38.0183,37.9446,37.9999,195070.0
2020-01-24 15:30:00,41.22,41.26,41.11,41.22,901960.0,37.9906,38.0275,37.8893,37.9906,901960.0
2020-01-27 09:30:00,40.59,40.78,40.5,40.75,779820.0,37.41,37.5851,37.3271,37.5575,779820.0
2020-01-27 10:00:00,40.73,40.77,40.62,40.75,193680.0,37.539,37.5759,37.4377,37.5575,193680.0
2020-01-27 10:30:00,40.77,40.77,40.63,40.68,138080.0,37.5759,37.5759,37.4469,37.493,138080.0
2020-01-27 11:00:00,40.67,40.74,40.65,40.72,118765.0,37.4837,37.5483,37.4653,37.5298,118765.0
2020-01-27 11:30:00,40.73,40.82,40.69,40.8,186815.0,37.539,37.622,37.5022,37.6036,186815.0
2020-01-27 12:00:00,40.79,40.89,40.78,40.83,351910.0,37.5943,37.6865,37.5851,37.6312,351910.0
2020-01-27 12:30:00,40.83,40.86,40.78,40.8,74570.0,37.6312,37.6589,37.5851,37.6036,74570.0
2020-01-27 13:00:00,40.81,40.86,40.79,40.85,313670.0,37.6128,37.6589,37.5943,37.6496,313670.0
2020-01-27 13:30:00,40.85,40.89,40.83,40.84,224055.0,37.6496,37.6865,37.6312,37.6404,224055.0
2020-01-27 14:00:00,40.84,40.86,40.8,40.86,327455.0,37.6404,37.6589,37.6036,37.6589,327455.0
2020-01-27 14:30:00,40.87,40.87,40.76,40.79,280535.0,37.6681,37.6681,37.5667,37.5943,280535.0
2020-01-27 15:00:00,40.78,40.85,40.76,40.81,279495.0,37.5851,37.6496,37.5667,37.6128,279495.0
2020-01-27 15:30:00,40.81,40.81,40.64,40.66,755440.0,37.6128,37.6128,37.4561,37.4745,755440.0
2020-01-28 09:30:00,40.9,41.04,40.84,40.92,306640.0,37.6957,37.8248,37.6404,37.7142,306640.0
2020-01-28 10:00:00,40.94,41.12,40.93,41.1,131315.0,37.7326,37.8985,37.7234,37.8801,131315.0
2020-01-28 10:30:00,41.1,41.15,41.08,41.1,113150.0,37.8801,37.9261,37.8616,37.8801,113150.0
2020-01-28 11:00:00,41.11,41.12,41.03,41.1,102140.0,37.8893,37.8985,37.8155,37.8801,102140.0
2020-01-28 11:30:00,41.1,41.11,41.06,41.11,98235.0,37.8801,37.8893,37.8432,37.8893,98235.0
2020-01-28 12:00:00,41.1,41.11,41.07,41.1,161240.0,37.8801,37.8893,37.8524,37.8801,161240.0
2020-01-28 12:30:00,41.09,41.09,41.04,41.08,167290.0,37.8708,37.8708,37.8248,37.8616,167290.0
2020-01-28 13:00:00,41.08,41.08,41.02,41.06,146260.0,37.8616,37.8616,37.8063,37.8432,146260.0
2020-01-28 13:30:00,41.06,41.08,41.03,41.08,256950.0,37.8432,37.8616,37.8155,37.8616,256950.0
2020-01-28 14:00:00,41.09,41.14,41.08,41.11,187370.0,37.8708,37.9169,37.8616,37.8893,187370.0
2020-01-28 14:30:00,41.11,41.18,41.11,41.11,204200.0,37.8893,37.9538,37.8893,37.8893,204200.0
2020-01-28 15:00:00,41.12,41.16,41.09,41.15,231915.0,37.8985,37.9353,37.8708,37.9261,231915.0
2020-01-28 15:30:00,41.15,41.16,41.06,41.06,629355.0,37.9261,37.9353,37.8432,37.8432,629355.0
2020-01-29 09:30:00,41.16,41.23,41.09,41.09,517365.0,37.9353,37.9999,37.8708,37.8708,517365.0
2020-01-29 10:00:00,41.08,41.1,40.93,41.09,244935.0,37.8616,37.8801,37.7234,37.8708,244935.0
2020-01-29 10:30:00,41.08,41.14,41.05,41.12,165980.0,37.8616,37.9169,37.834,37.8985,165980.0
2020-01-29 11:00:00,41.15,41.16,41.08,41.11,118975.0,37.9261,37.9353,37.8616,37.8893,118975.0
2020-01-29 11:30:00,41.12,41.13,41.04,41.07,96525.0,37.8985,37.9077,37.8248,37.8524,96525.0
2020-01-29 12:00:00,41.07,41.08,41.04,41.07,183660.0,37.8524,37.8616,37.8248,37.8524,183660.0
2020-01-29 12:30:00,41.07,41.07,41.01,41.02,127220.0,37.8524,37.8524,37.7971,37.8063,127220.0
2020-01-29 13:00:00,41.01,41.05,41.0,41.04,147975.0,37.7971,37.834,37.7879,37.8248,147975.0
2020-01-29 13:30:00,41.05,41.08,41.04,41.08,132855.0,37.834,37.8616,37.8248,37.8616,132855.0
2020-01-29 14:00:00,41.07,41.11,41.03,41.07,149485.0,37.8524,37.8893,37.8155,37.8524,149485.0
2020-01-29 14:30:00,41.06,41.08,41.0,41.01,139520.0,37.8432,37.8616,37.7879,37.7971,139520.0
2020-01-29 15:00:00,41.0,41.01,40.9,40.97,302090.0,37.7879,37.7971,37.6957,37.7602,302090.0
2020-01-29 15:30:00,40.97,40.99,40.85,40.86,738375.0,37.7602,37.7787,37.6496,37.6589,738375.0
2020-01-30 09:30:00,40.6,40.87,40.49,40.76,368825.0,37.4192,37.6681,37.3178,37.5667,368825.0
2020-01-30 10:00:00,40.75,40.83,40.68,40.72,123345.0,37.5575,37.6312,37.493,37.5298,123345.0
2020-01-30 10:30:00,40.71,40.72,40.45,40.48,266940.0,37.5206,37.5298,37.281,37.3086,266940.0
2020-01-30 11:00:00,40.46,40.65,40.46,40.64,154845.0,37.2902,37.4653,37.2902,37.4561,154845.0
2020-01-30 11:30:00,40.63,40.73,40.6,40.69,174435.0,37.4469,37.539,37.4192,37.5022,174435.0
2020-01-30 12:00:00,40.67,40.69,40.59,40.59,91785.0,37.4837,37.5022,37.41,37.41,91785.0
2020-01-30 12:30:00,40.58,40.58,40.46,40.49,118330.0,37.4008,37.4008,37.2902,37.3178,118330.0
2020-01-30 13:00:00,40.5,40.53,40.47,40.5,66815.0,37.3271,37.3547,37.2994,37.3271,66815.0
2020-01-30 13:30:00,40.5,40.54,40.47,40.51,113830.0,37.3271,37.3639,37.2994,37.3363,113830.0
2020-01-30 14:00:00,40.52,40.6,40.5,40.59,218530.0,37.3455,37.4192,37.3271,37.41,218530.0
2020-01-30 14:30:00,40.58,40.72,40.53,40.68,303160.0,37.4008,37.5298,37.3547,37.493,303160.0
2020-01-30 15:00:00,40.68,40.81,40.68,40.79,479430.0,37.493,37.6128,37.493,37.5943,479430.0
2020-01-30 15:30:00,40.79,40.92,40.77,40.91,764190.0,37.5943,37.7142,37.5759,37.7049,764190.0
2020-01-31 09:30:00,40.74,40.78,40.51,40.59,292685.0,37.5483,37.5851,37.3363,37.41,292685.0
2020-01-31 10:00:00,40.58,40.58,40.41,40.43,148685.0,37.4008,37.4008,37.2441,37.2625,148685.0
2020-01-31 10:30:00,40.41,40.44,40.29,40.3,271120.0,37.2441,37.2718,37.1335,37.1427,271120.0
2020-01-31 11:00:00,40.3,40.35,40.18,40.2,273645.0,37.1427,37.1888,37.0321,37.0506,273645.0
2020-01-31 11:30:00,40.21,40.32,40.16,40.32,220725.0,37.0598,37.1612,37.0137,37.1612,220725.0
2020-01-31 12:00:00,40.33,40.34,40.2,40.25,281660.0,37.1704,37.1796,37.0506,37.0966,281660.0
2020-01-31 12:30:00,40.23,40.23,40.09,40.15,117210.0,37.0782,37.0782,36.9492,37.0045,117210.0
2020-01-31 13:00:00,40.16,40.21,40.1,40.14,139940.0,37.0137,37.0598,36.9584,36.9953,139940.0
2020-01-31 13:30:00,40.12,40.18,40.07,40.18,242270.0,36.9768,37.0321,36.9307,37.0321,242270.0
2020-01-31 14:00:00,40.18,40.22,40.14,40.19,333440.0,37.0321,37.069,36.9953,37.0413,333440.0
2020-01-31 14:30:00,40.18,40.27,40.15,40.19,270800.0,37.0321,37.1151,37.0045,37.0413,270800.0
2020-01-31 15:00:00,40.19,40.21,40.08,40.1,374845.0,37.0413,37.0598,36.94,36.9584,374845.0
2020-01-31 15:30:00,40.09,40.14,39.99,40.09,1560875.0,36.9492,36.9953,36.857,36.9492,1560875.0
2020-02-03 09:30:00,40.3,40.58,40.3,40.53,1099150.0,37.1427,37.4008,37.1427,37.3547,1099150.0
2020-02-03 10:00:00,40.58,40.73,40.53,40.73,450260.0,37.4008,37.539,37.3547,37.539,450260.0
2020-02-03 10:30:00,40.72,40.74,40.55,40.59,253510.0,37.5298,37.5483,37.3731,37.41,253510.0
2020-02-03 11:00:00,40.6,40.63,40.5,40.52,278125.0,37.4192,37.4469,37.3271,37.3455,278125.0
2020-02-03 11:30:00,40.52,40.53,40.4,40.46,321700.0,37.3455,37.3547,37.2349,37.2902,321700.0
2020-02-03 12:00:00,40.46,40.52,40.4,40.5,286140.0,37.2902,37.3455,37.2349,37.3271,286140.0
2020-02-03 12:30:00,40.51,40.57,40.48,40.57,202345.0,37.3363,37.3916,37.3086,37.3916,202345.0
2020-02-03 13:00:00,40.57,40.58,40.48,40.53,250870.0,37.3916,37.4008,37.3086,37.3547,250870.0
2020-02-03 13:30:00,40.53,40.58,40.5,40.58,179695.0,37.3547,37.4008,37.3271,37.4008,179695.0
2020-02-03 14:00:00,40.57,40.58,40.5,40.53,298540.0,37.3916,37.4008,37.3271,37.3547,298540.0
2020-02-03 14:30:00,40.54,40.63,40.5,40.6,200475.0,37.3639,37.4469,37.3271,37.4192,200475.0
2020-02-03 15:00:00,40.6,40.64,40.58,40.64,249350.0,37.4192,37.4561,37.4008,37.4561,249350.0
2020-02-03 15:30:00,40.64,40.64,40.48,40.54,1798450.0,37.4561,37.4561,37.3086,37.3639,1798450.0
2020-02-04 09:30:00,41.01,41.18,40.97,41.14,651985.0,37.7971,37.9538,37.7602,37.9169,651985.0
2020-02-04 10:00:00,41.15,41.16,41.04,41.14,165555.0,37.9261,37.9353,37.8248,37.9169,165555.0
2020-02-04 10:30:00,41.15,41.17,41.08,41.09,197395.0,37.9261,37.9446,37.8616,37.8708,197395.0
2020-02-04 11:00:00,41.1,41.14,41.04,41.13,234880.0,37.8801,37.9169,37.8248,37.9077,234880.0
2020-02-04 11:30:00,41.13,41.18,41.12,41.14,683005.0,37.9077,37.9538,37.8985,37.9169,683005.0
2020-02-04 12:00:00,41.14,41.22,41.13,41.21,432700.0,37.9169,37.9906,37.9077,37.9814,432700.0
2020-02-04 12:30:00,41.21,41.22,41.18,41.21,633670.0,37.9814,37.9906,37.9538,37.9814,633670.0
2020-02-04 13:00:00,41.21,41.22,41.16,41.17,230915.0,37.9814,37.9906,37.9353,37.9446,230915.0
2020-02-04 13:30:00,41.17,41.21,41.16,41.2,411325.0,37.9446,37.9814,37.9353,37.9722,411325.0
2020-02-04 14:00:00,41.2,41.25,41.19,41.19,613145.0,37.9722,38.0183,37.963,37.963,613145.0
2020-02-04 14:30:00,41.19,41.22,41.17,41.18,1014055.0,37.963,37.9906,37.9446,37.9538,1014055.0
2020-02-04 15:00:00,41.17,41.19,41.14,41.17,1018380.0,37.9446,37.963,37.9169,37.9446,1018380.0
2020-02-04 15:30:00,41.17,41.18,41.05,41.07,951545.0,37.9446,37.9538,37.834,37.8524,951545.0
2020-02-05 09:30:00,41.47,41.52,41.39,41.5,323630.0,38.2211,38.2671,38.1473,38.2487,323630.0
2020-02-05 10:00:00,41.5,41.55,41.35,41.39,215885.0,38.2487,38.2948,38.1105,38.1473,215885.0
2020-02-05 10:30:00,41.38,41.47,41.32,41.44,250870.0,38.1381,38.2211,38.0828,38.1934,250870.0
2020-02-05 11:00:00,41.42,41.5,41.4,41.5,198165.0,38.175,38.2487,38.1565,38.2487,198165.0
2020-02-05 11:30:00,41.5,41.5,41.45,41.5,211260.0,38.2487,38.2487,38.2026,38.2487,211260.0
2020-02-05 12:00:00,41.5,41.55,41.49,41.52,216245.0,38.2487,38.2948,38.2395,38.2671,216245.0
2020-02-05 12:30:00,41.53,41.56,41.52,41.53,142945.0,38.2764,38.304,38.2671,38.2764,142945.0
2020-02-05 13:00:00,41.53,41.55,41.51,41.54,130070.0,38.2764,38.2948,38.2579,38.2856,130070.0
2020-02-05 13:30:00,41.54,41.58,41.53,41.55,165920.0,38.2856,38.3224,38.2764,38.2948,165920.0
2020-02-05 14:00:00,41.55,41.55,41.48,41.51,183730.0,38.2948,38.2948,38.2303,38.2579,183730.0
2020-02-05 14:30:00,41.51,41.57,41.5,41.55,186475.0,38.2579,38.3132,38.2487,38.2948,186475.0
2020-02-05 15:00:00,41.56,41.6,41.54,41.56,445365.0,38.304,38.3409,38.2856,38.304,445365.0
2020-02-05 15:30:00,41.56,41.58,41.51,41.55,768645.0,38.304,38.3224,38.2579,38.2948,768645.0
2020-02-06 09:30:00,41.67,41.71,41.44,41.6,320065.0,38.4054,38.4423,38.1934,38.3409,320065.0
2020-02-06 10:00:00,41.59,41.61,41.42,41.48,85135.0,38.3317,38.3501,38.175,38.2303,85135.0
2020-02-06 10:30:00,41.48,41.52,41.41,41.44,137055.0,38.2303,38.2671,38.1658,38.1934,137055.0
2020-02-06 11:00:00,41.4,41.48,41.39,41.47,113560.0,38.1565,38.2303,38.1473,38.2211,113560.0
2020-02-06 11:30:00,41.47,41.47,41.39,41.39,94245.0,38.2211,38.2211,38.1473,38.1473,94245.0
2020-02-06 12:00:00,41.42,41.5,41.41,41.5,96030.0,38.175,38.2487,38.1658,38.2487,96030.0
2020-02-06 12:30:00,41.5,41.5,41.44,41.44,104465.0,38.2487,38.2487,38.1934,38.1934,104465.0
2020-02-06 13:00:00,41.44,41.47,41.4,41.41,116425.0,38.1934,38.2211,38.1565,38.1658,116425.0
2020-02-06 13:30:00,41.41,41.43,41.35,41.41,234000.0,38.1658,38.1842,38.1105,38.1658,234000.0
2020-02-06 14:00:00,41.42,41.44,41.39,41.42,127120.0,38.175,38.1934,38.1473,38.175,127120.0
2020-02-06 14:30:00,41.43,41.44,41.4,41.4,189910.0,38.1842,38.1934,38.1565,38.1565,189910.0
2020-02-06 15:00:00,41.4,41.41,41.36,41.37,213930.0,38.1565,38.1658,38.1197,38.1289,213930.0
2020-02-06 15:30:00,41.38,41.42,41.34,41.34,497050.0,38.1381,38.175,38.1012,38.1012,497050.0
2020-02-07 09:30:00,41.23,41.27,41.05,41.06,759700.0,37.9999,38.0367,37.834,37.8432,759700.0
2020-02-07 10:00:00,41.04,41.15,41.0,41.15,160835.0,37.8248,37.9261,37.7879,37.9261,160835.0
2020-02-07 10:30:00,41.15,41.16,41.06,41.06,172340.0,37.9261,37.9353,37.8432,37.8432,172340.0
2020-02-07 11:00:00,41.04,41.11,40.99,41.09,173935.0,37.8248,37.8893,37.7787,37.8708,173935.0
2020-02-07 11:30:00,41.1,41.14,41.06,41.08,201255.0,37.8801,37.9169,37.8432,37.8616,201255.0
2020-02-07 12:00:00,41.08,41.13,41.07,41.12,203275.0,37.8616,37.9077,37.8524,37.8985,203275.0
2020-02-07 12:30:00,41.1,41.11,41.06,41.07,141435.0,37.8801,37.8893,37.8432,37.8524,141435.0
2020-02-07 13:00:00,41.06,41.07,41.03,41.05,208380.0,37.8432,37.8524,37.8155,37.834,208380.0
2020-02-07 13:30:00,41.06,41.08,40.96,40.97,747255.0,37.8432,37.8616,37.751,37.7602,747255.0
2020-02-07 14:00:00,40.96,40.96,40.89,40.93,272895.0,37.751,37.751,37.6865,37.7234,272895.0
2020-02-07 14:30:00,40.94,40.97,40.92,40.96,193170.0,37.7326,37.7602,37.7142,37.751,193170.0
2020-02-07 15:00:00,40.97,40.99,40.93,40.97,246710.0,37.7602,37.7787,37.7234,37.7602,246710.0
2020-02-07 15:30:00,40.97,41.01,40.92,40.96,503900.0,37.7602,37.7971,37.7142,37.751,503900.0
2020-02-10 09:30:00,40.89,41.0,40.87,41.0,300605.0,37.6865,37.7879,37.6681,37.7879,300605.0
2020-02-10 10:00:00,41.01,41.05,41.01,41.02,154265.0,37.7971,37.834,37.7971,37.8063,154265.0
2020-02-10 10:30:00,41.02,41.06,41.01,41.03,109995.0,37.8063,37.8432,37.7971,37.8155,109995.0
2020-02-10 11:00:00,41.05,41.07,41.03,41.05,122575.0,37.834,37.8524,37.8155,37.834,122575.0
2020-02-10 11:30:00,41.05,41.07,41.02,41.03,151955.0,37.834,37.8524,37.8063,37.8155,151955.0
2020-02-10 12:00:00,41.02,41.04,41.0,41.02,171230.0,37.8063,37.8248,37.7879,37.8063,171230.0
2020-02-10 12:30:00,41.03,41.03,40.97,41.02,87350.0,37.8155,37.8155,37.7602,37.8063,87350.0
2020-02-10 13:00:00,41.01,41.04,41.01,41.02,101910.0,37.7971,37.8248,37.7971,37.8063,101910.0
2020-02-10 13:30:00,41.03,41.04,41.01,41.03,126055.0,37.8155,37.8248,37.7971,37.8155,126055.0
2020-02-10 14:00:00,41.02,41.05,41.0,41.04,93430.0,37.8063,37.834,37.7879,37.8248,93430.0
2020-02-10 14:30:00,41.05,41.09,41.04,41.09,221760.0,37.834,37.8708,37.8248,37.8708,221760.0
2020-02-10 15:00:00,41.09,41.14,41.09,41.13,269075.0,37.8708,37.9169,37.8708,37.9077,269075.0
2020-02-10 15:30:00,41.14,41.19,41.11,41.19,396940.0,37.9169,37.963,37.8893,37.963,396940.0
2020-02-11 09:30:00,41.36,41.55,41.32,41.54,272665.0,38.1197,38.2948,38.0828,38.2856,272665.0
2020-02-11 10:00:00,41.54,41.67,41.54,41.62,296410.0,38.2856,38.4054,38.2856,38.3593,296410.0
2020-02-11 10:30:00,41.63,41.65,41.58,41.59,185385.0,38.3685,38.387,38.3224,38.3317,185385.0
2020-02-11 11:00:00,41.6,41.62,41.5,41.51,316295.0,38.3409,38.3593,38.2487,38.2579,316295.0
2020-02-11 11:30:00,41.5,41.53,41.44,41.51,106435.0,38.2487,38.2764,38.1934,38.2579,106435.0
2020-02-11 12:00:00,41.5,41.58,41.5,41.58,112660.0,38.2487,38.3224,38.2487,38.3224,112660.0
2020-02-11 12:30:00,41.58,41.61,41.56,41.58,182745.0,38.3224,38.3501,38.304,38.3224,182745.0
2020-02-11 13:00:00,41.59,41.6,41.57,41.59,102510.0,38.3317,38.3409,38.3132,38.3317,102510.0
2020-02-11 13:30:00,41.6,41.61,41.52,41.55,153710.0,38.3409,38.3501,38.2671,38.2948,153710.0
2020-02-11 14:00:00,41.55,41.56,41.47,41.52,220390.0,38.2948,38.304,38.2211,38.2671,220390.0
2020-02-11 14:30:00,41.51,41.56,41.5,41.51,144235.0,38.2579,38.304,38.2487,38.2579,144235.0
2020-02-11 15:00:00,41.52,41.52,41.44,41.51,339105.0,38.2671,38.2671,38.1934,38.2579,339105.0
2020-02-11 15:30:00,41.52,41.54,41.48,41.51,373945.0,38.2671,38.2856,38.2303,38.2579,373945.0
2020-02-12 09:30:00,41.73,41.79,41.65,41.67,427295.0,38.4607,38.516,38.387,38.4054,427295.0
2020-02-12 10:00:00,41.68,41.71,41.59,41.64,367020.0,38.4146,38.4423,38.3317,38.3777,367020.0
2020-02-12 10:30:00,41.65,41.68,41.62,41.63,405745.0,38.387,38.4146,38.3593,38.3685,405745.0
2020-02-12 11:00:00,41.63,41.7,41.62,41.7,433265.0,38.3685,38.433,38.3593,38.433,433265.0
2020-02-12 11:30:00,41.7,41.71,41.67,41.68,140155.0,38.433,38.4423,38.4054,38.4146,140155.0
2020-02-12 12:00:00,41.68,41.7,41.66,41.7,153005.0,38.4146,38.433,38.3962,38.433,153005.0
2020-02-12 12:30:00,41.7,41.74,41.69,41.72,224150.0,38.433,38.4699,38.4238,38.4515,224150.0
2020-02-12 13:00:00,41.72,41.72,41.67,41.7,101030.0,38.4515,38.4515,38.4054,38.433,101030.0
2020-02-12 13:30:00,41.7,41.75,41.7,41.75,93875.0,38.433,38.4791,38.433,38.4791,93875.0
2020-02-12 14:00:00,41.75,41.78,41.74,41.74,220595.0,38.4791,38.5068,38.4699,38.4699,220595.0
2020-02-12 14:30:00,41.74,41.79,41.74,41.77,431685.0,38.4699,38.516,38.4699,38.4976,431685.0
2020-02-12 15:00:00,41.76,41.79,41.73,41.75,438195.0,38.4883,38.516,38.4607,38.4791,438195.0
2020-02-12 15:30:00,41.75,41.8,41.74,41.78,2991900.0,38.4791,38.5252,38.4699,38.5068,2991900.0
2020-02-13 09:30:00,41.6,41.79,41.5,41.62,788860.0,38.3409,38.516,38.2487,38.3593,788860.0
2020-02-13 10:00:00,41.62,41.77,41.55,41.75,226190.0,38.3593,38.4976,38.2948,38.4791,226190.0
2020-02-13 10:30:00,41.74,41.8,41.7,41.8,158695.0,38.4699,38.5252,38.433,38.5252,158695.0
2020-02-13 11:00:00,41.79,41.81,41.74,41.8,199715.0,38.516,38.5344,38.4699,38.5252,199715.0
2020-02-13 11:30:00,41.79,41.86,41.79,41.84,1117205.0,38.516,38.5805,38.516,38.5621,1117205.0
2020-02-13 12:00:00,41.84,41.91,41.84,41.9,341565.0,38.5621,38.6266,38.5621,38.6174,341565.0
2020-02-13 12:30:00,41.9,41.91,41.84,41.84,214685.0,38.6174,38.6266,38.5621,38.5621,214685.0
2020-02-13 13:00:00,41.83,41.89,41.82,41.89,189710.0,38.5529,38.6082,38.5436,38.6082,189710.0
2020-02-13 13:30:00,41.88,41.95,41.88,41.93,91375.0,38.5989,38.6635,38.5989,38.645,91375.0
2020-02-13 14:00:00,41.93,41.97,41.91,41.93,160315.0,38.645,38.6819,38.6266,38.645,160315.0
2020-02-13 14:30:00,41.93,41.99,41.92,41.96,437520.0,38.645,38.7003,38.6358,38.6727,437520.0
2020-02-13 15:00:00,41.96,41.98,41.9,41.94,304170.0,38.6727,38.6911,38.6174,38.6542,304170.0
2020-02-13 15:30:00,41.94,41.94,41.88,41.93,607740.0,38.6542,38.6542,38.5989,38.645,607740.0
2020-02-14 09:30:00,41.95,42.0,41.91,41.91,271525.0,38.6635,38.7095,38.6266,38.6266,271525.0
2020-02-14 10:00:00,41.92,41.94,41.85,41.88,105630.0,38.6358,38.6542,38.5713,38.5989,105630.0
2020-02-14 10:30:00,41.86,41.89,41.84,41.88,111940.0,38.5805,38.6082,38.5621,38.5989,111940.0
2020-02-14 11:00:00,41.88,41.94,41.86,41.92,795970.0,38.5989,38.6542,38.5805,38.6358,795970.0
2020-02-14 11:30:00,41.92,41.95,41.9,41.9,119815.0,38.6358,38.6635,38.6174,38.6174,119815.0
2020-02-14 12:00:00,41.9,41.92,41.82,41.85,140540.0,38.6174,38.6358,38.5436,38.5713,140540.0
2020-02-14 12:30:00,41.86,41.87,41.84,41.85,357015.0,38.5805,38.5897,38.5621,38.5713,357015.0
2020-02-14 13:00:00,41.85,41.86,41.79,41.81,203170.0,38.5713,38.5805,38.516,38.5344,203170.0
2020-02-14 13:30:00,41.81,41.82,41.79,41.8,121005.0,38.5344,38.5436,38.516,38.5252,121005.0
2020-02-14 14:00:00,41.8,41.83,41.75,41.82,266535.0,38.5252,38.5529,38.4791,38.5436,266535.0
2020-02-14 14:30:00,41.82,41.87,41.8,41.81,146910.0,38.5436,38.5897,38.5252,38.5344,146910.0
2020-02-14 15:00:00,41.82,41.84,41.79,41.84,288080.0,38.5436,38.5621,38.516,38.5621,288080.0
2020-02-14 15:30:00,41.83,41.91,41.83,41.91,400100.0,38.5529,38.6266,38.5529,38.6266,400100.0
2020-02-18 09:30:00,41.8,41.89,41.76,41.85,907395.0,38.5252,38.6082,38.4883,38.5713,907395.0
2020-02-18 10:00:00,41.84,41.89,41.71,41.72,164600.0,38.5621,38.6082,38.4423,38.4515,164600.0
2020-02-18 10:30:00,41.71,41.78,41.7,41.76,130225.0,38.4423,38.5068,38.433,38.4883,130225.0
2020-02-18 11:00:00,41.76,41.76,41.61,41.62,151005.0,38.4883,38.4883,38.3501,38.3593,151005.0
2020-02-18 11:30:00,41.65,41.66,41.54,41.54,111230.0,38.387,38.3962,38.2856,38.2856,111230.0
2020-02-18 12:00:00,41.54,41.63,41.53,41.62,141990.0,38.2856,38.3685,38.2764,38.3593,141990.0
2020-02-18 12:30:00,41.62,41.7,41.62,41.69,155940.0,38.3593,38.433,38.3593,38.4238,155940.0
2020-02-18 13:00:00,41.69,41.72,41.69,41.7,116820.0,38.4238,38.4515,38.4238,38.433,116820.0
2020-02-18 13:30:00,41.7,41.73,41.66,41.7,144390.0,38.433,38.4607,38.3962,38.433,144390.0
2020-02-18 14:00:00,41.7,41.78,41.67,41.77,182130.0,38.433,38.5068,38.4054,38.4976,182130.0
2020-02-18 14:30:00,41.77,41.8,41.75,41.78,176780.0,38.4976,38.5252,38.4791,38.5068,176780.0
2020-02-18 15:00:00,41.78,41.8,41.75,41.77,266270.0,38.5068,38.5252,38.4791,38.4976,266270.0
2020-02-18 15:30:00,41.76,41.78,41.72,41.77,519180.0,38.4883,38.5068,38.4515,38.4976,519180.0
2020-02-19 09:30:00,41.9,41.99,41.86,41.91,212465.0,38.6174,38.7003,38.5805,38.6266,212465.0
2020-02-19 10:00:00,41.89,41.93,41.86,41.89,96305.0,38.6082,38.645,38.5805,38.6082,96305.0
2020-02-19 10:30:00,41.89,41.97,41.89,41.96,62980.0,38.6082,38.6819,38.6082,38.6727,62980.0
2020-02-19 11:00:00,41.97,42.03,41.95,42.01,132645.0,38.6819,38.7372,38.6635,38.7188,132645.0
2020-02-19 11:30:00,42.01,42.01,41.98,41.99,163660.0,38.7188,38.7188,38.6911,38.7003,163660.0
2020-02-19 12:00:00,41.99,42.0,41.96,41.97,129140.0,38.7003,38.7095,38.6727,38.6819,129140.0
2020-02-19 12:30:00,41.97,42.04,41.97,42.02,157085.0,38.6819,38.7464,38.6819,38.728,157085.0
2020-02-19 13:00:00,42.02,42.03,42.01,42.03,73785.0,38.728,38.7372,38.7188,38.7372,73785.0
2020-02-19 13:30:00,42.04,42.04,42.0,42.01,167740.0,38.7464,38.7464,38.7095,38.7188,167740.0
2020-02-19 14:00:00,42.01,42.05,41.99,42.05,172535.0,38.7188,38.7556,38.7003,38.7556,172535.0
2020-02-19 14:30:00,42.05,42.11,42.04,42.08,213780.0,38.7556,38.8109,38.7464,38.7833,213780.0
2020-02-19 15:00:00,42.09,42.09,42.04,42.07,224540.0,38.7925,38.7925,38.7464,38.7741,224540.0
2020-02-19 15:30:00,42.07,42.08,41.94,41.94,651205.0,38.7741,38.7833,38.6542,38.6542,651205.0
2020-02-20 09:30:00,41.89,42.07,41.87,42.06,545665.0,38.6082,38.7741,38.5897,38.7648,545665.0
2020-02-20 10:00:00,42.06,42.13,42.05,42.12,84935.0,38.7648,38.8294,38.7556,38.8201,84935.0
2020-02-20 10:30:00,42.14,42.16,42.13,42.16,173055.0,38.8386,38.857,38.8294,38.857,173055.0
2020-02-20 11:00:00,42.16,42.17,41.85,41.85,166315.0,38.857,38.8662,38.5713,38.5713,166315.0
2020-02-20 11:30:00,41.88,41.88,41.62,41.81,391185.0,38.5989,38.5989,38.3593,38.5344,391185.0
2020-02-20 12:00:00,41.79,41.86,41.73,41.8,321435.0,38.516,38.5805,38.4607,38.5252,321435.0
2020-02-20 12:30:00,41.81,41.94,41.79,41.94,101460.0,38.5344,38.6542,38.516,38.6542,101460.0
2020-02-20 13:00:00,41.93,42.02,41.91,42.02,185405.0,38.645,38.728,38.6266,38.728,185405.0
2020-02-20 13:30:00,42.02,42.05,41.98,42.01,222070.0,38.728,38.7556,38.6911,38.7188,222070.0
2020-02-20 14:00:00,42.02,42.09,42.02,42.06,214445.0,38.728,38.7925,38.728,38.7648,214445.0
2020-02-20 14:30:00,42.07,42.13,42.06,42.07,221600.0,38.7741,38.8294,38.7648,38.7741,221600.0
2020-02-20 15:00:00,42.07,42.08,42.0,42.07,292395.0,38.7741,38.7833,38.7095,38.7741,292395.0
2020-02-20 15:30:00,42.09,42.12,42.04,42.11,426005.0,38.7925,38.8201,38.7464,38.8109,426005.0
2020-02-21 09:30:00,41.93,41.95,41.61,41.67,598780.0,38.645,38.6635,38.3501,38.4054,598780.0
2020-02-21 10:00:00,41.66,41.74,41.58,41.68,368150.0,38.3962,38.4699,38.3224,38.4146,368150.0
2020-02-21 10:30:00,41.67,41.69,41.55,41.68,213665.0,38.4054,38.4238,38.2948,38.4146,213665.0
2020-02-21 11:00:00,41.69,41.76,41.68,41.74,157160.0,38.4238,38.4883,38.4146,38.4699,157160.0
2020-02-21 11:30:00,41.75,41.79,41.73,41.77,146690.0,38.4791,38.516,38.4607,38.4976,146690.0
2020-02-21 12:00:00,41.77,41.82,41.77,41.77,115375.0,38.4976,38.5436,38.4976,38.4976,115375.0
2020-02-21 12:30:00,41.78,41.79,41.75,41.76,85305.0,38.5068,38.516,38.4791,38.4883,85305.0
2020-02-21 13:00:00,41.76,41.79,41.73,41.73,156590.0,38.4883,38.516,38.4607,38.4607,156590.0
2020-02-21 13:30:00,41.72,41.73,41.61,41.65,173315.0,38.4515,38.4607,38.3501,38.387,173315.0
2020-02-21 14:00:00,41.64,41.69,41.61,41.67,196015.0,38.3777,38.4238,38.3501,38.4054,196015.0
2020-02-21 14:30:00,41.68,41.7,41.64,41.66,282190.0,38.4146,38.433,38.3777,38.3962,282190.0
2020-02-21 15:00:00,41.67,41.68,41.61,41.65,291150.0,38.4054,38.4146,38.3501,38.387,291150.0
2020-02-21 15:30:00,41.67,41.72,41.62,41.67,2070915.0,38.4054,38.4515,38.3593,38.4054,2070915.0
2020-02-24 09:30:00,40.41,40.58,40.31,40.5,873495.0,37.2441,37.4008,37.1519,37.3271,873495.0
2020-02-24 10:00:00,40.52,40.6,40.47,40.47,261970.0,37.3455,37.4192,37.2994,37.2994,261970.0
2020-02-24 10:30:00,40.46,40.59,40.4,40.58,248500.0,37.2902,37.41,37.2349,37.4008,248500.0
2020-02-24 11:00:00,40.57,40.59,40.47,40.52,369860.0,37.3916,37.41,37.2994,37.3455,369860.0
2020-02-24 11:30:00,40.53,40.55,40.39,40.45,318720.0,37.3547,37.3731,37.2257,37.281,318720.0
2020-02-24 12:00:00,40.44,40.44,40.33,40.37,217730.0,37.2718,37.2718,37.1704,37.2072,217730.0
2020-02-24 12:30:00,40.37,40.45,40.31,40.34,424270.0,37.2072,37.281,37.1519,37.1796,424270.0
2020-02-24 13:00:00,40.33,40.37,40.23,40.37,232605.0,37.1704,37.2072,37.0782,37.2072,232605.0
2020-02-24 13:30:00,40.36,40.45,40.36,40.45,295055.0,37.198,37.281,37.198,37.281,295055.0
2020-02-24 14:00:00,40.44,40.54,40.37,40.53,229375.0,37.2718,37.3639,37.2072,37.3547,229375.0
2020-02-24 14:30:00,40.53,40.65,40.49,40.62,265765.0,37.3547,37.4653,37.3178,37.4377,265765.0
2020-02-24 15:00:00,40.63,40.69,40.56,40.58,354565.0,37.4469,37.5022,37.3824,37.4008,354565.0
2020-02-24 15:30:00,40.56,40.6,40.42,40.42,679750.0,37.3824,37.4192,37.2533,37.2533,679750.0
2020-02-25 09:30:00,40.54,40.6,40.18,40.26,899905.0,37.3639,37.4192,37.0321,37.1059,899905.0
2020-02-25 10:00:00,40.24,40.31,39.9,39.92,501480.0,37.0874,37.1519,36.7741,36.7925,501480.0
2020-02-25 10:30:00,39.93,40.02,39.68,39.86,773820.0,36.8017,36.8847,36.5713,36.7372,773820.0
2020-02-25 11:00:00,39.87,39.94,39.63,39.78,368955.0,36.7464,36.8109,36.5252,36.6635,368955.0
2020-02-25 11:30:00,39.79,39.85,39.72,39.79,293615.0,36.6727,36.728,36.6082,36.6727,293615.0
2020-02-25 12:00:00,39.83,39.83,39.64,39.65,303165.0,36.7095,36.7095,36.5344,36.5436,303165.0
2020-02-25 12:30:00,39.65,39.74,39.49,39.51,381655.0,36.5436,36.6266,36.3962,36.4146,381655.0
2020-02-25 13:00:00,39.49,39.58,39.41,39.44,559300.0,36.3962,36.4791,36.3225,36.3501,559300.0
2020-02-25 13:30:00,39.43,39.44,39.27,39.27,346705.0,36.3409,36.3501,36.1934,36.1934,346705.0
2020-02-25 14:00:00,39.27,39.28,39.03,39.03,752795.0,36.1934,36.2026,35.9722,35.9722,752795.0
2020-02-25 14:30:00,39.04,39.28,38.97,39.23,710320.0,35.9814,36.2026,35.9169,36.1566,710320.0
2020-02-25 15:00:00,39.26,39.39,39.06,39.16,930150.0,36.1842,36.304,35.9999,36.092,930150.0
2020-02-25 15:30:00,39.15,39.24,38.98,39.01,1623375.0,36.0828,36.1658,35.9261,35.9538,1623375.0
2020-02-26 09:30:00,39.18,39.48,39.08,39.21,1169145.0,36.1105,36.387,36.0183,36.1381,1169145.0
2020-02-26 10:00:00,39.18,39.28,39.06,39.25,354560.0,36.1105,36.2026,35.9999,36.175,354560.0
2020-02-26 10:30:00,39.2,39.4,39.19,39.31,332610.0,36.1289,36.3132,36.1197,36.2303,332610.0
2020-02-26 11:00:00,39.3,39.4,39.2,39.36,181155.0,36.2211,36.3132,36.1289,36.2764,181155.0
2020-02-26 11:30:00,39.33,39.33,39.06,39.07,215640.0,36.2487,36.2487,35.9999,36.0091,215640.0
2020-02-26 12:00:00,39.07,39.09,38.75,38.86,485325.0,36.0091,36.0275,35.7142,35.8155,485325.0
2020-02-26 12:30:00,38.88,38.97,38.84,38.89,263775.0,35.834,35.9169,35.7971,35.8432,263775.0
2020-02-26 13:00:00,38.89,38.93,38.77,38.84,213710.0,35.8432,35.8801,35.7326,35.7971,213710.0
2020-02-26 13:30:00,38.82,38.84,38.4,38.41,878205.0,35.7787,35.7971,35.3916,35.4008,878205.0
2020-02-26 14:00:00,38.45,38.63,38.39,38.54,464765.0,35.4377,35.6036,35.3824,35.5206,464765.0
2020-02-26 14:30:00,38.55,38.63,38.43,38.44,342720.0,35.5298,35.6036,35.4192,35.4284,342720.0
2020-02-26 15:00:00,38.47,38.68,38.44,38.52,1033220.0,35.4561,35.6496,35.4284,35.5022,1033220.0
2020-02-26 15:30:00,38.51,38.56,38.43,38.44,754235.0,35.493,35.539,35.4192,35.4284,754235.0
2020-02-27 09:30:00,37.64,37.65,37.23,37.44,1422860.0,34.6911,34.7003,34.3132,34.5068,1422860.0
2020-02-27 10:00:00,37.47,37.53,37.12,37.12,1207550.0,34.5344,34.5897,34.2119,34.2119,1207550.0
2020-02-27 10:30:00,37.14,37.58,36.94,37.58,977765.0,34.2303,34.6358,34.046,34.6358,977765.0
2020-02-27 11:00:00,37.59,37.88,37.57,37.71,499180.0,34.645,34.9123,34.6266,34.7556,499180.0
2020-02-27 11:30:00,37.7,37.97,37.63,37.97,745975.0,34.7464,34.9953,34.6819,34.9953,745975.0
2020-02-27 12:00:00,37.95,38.22,37.91,38.16,848470.0,34.9768,35.2257,34.94,35.1704,848470.0
2020-02-27 12:30:00,38.16,38.4,38.14,38.19,637705.0,35.1704,35.3916,35.1519,35.198,637705.0
2020-02-27 13:00:00,38.19,38.38,38.13,38.13,540655.0,35.198,35.3731,35.1427,35.1427,540655.0
2020-02-27 13:30:00,38.13,38.2,37.79,37.84,937525.0,35.1427,35.2072,34.8294,34.8755,937525.0
2020-02-27 14:00:00,37.84,37.92,37.68,37.9,789405.0,34.8755,34.9492,34.728,34.9308,789405.0
2020-02-27 14:30:00,37.91,37.91,37.69,37.72,952625.0,34.94,34.94,34.7372,34.7649,952625.0
2020-02-27 15:00:00,37.72,37.84,37.6,37.61,1574400.0,34.7649,34.8755,34.6543,34.6635,1574400.0
2020-02-27 15:30:00,37.61,37.63,37.0,37.02,2493825.0,34.6635,34.6819,34.1013,34.1197,2493825.0
2020-02-28 09:30:00,35.88,36.31,35.53,35.62,3744195.0,33.069,33.4653,32.7464,32.8294,3744195.0
2020-02-28 10:00:00,35.63,35.91,35.4,35.59,3108870.0,32.8386,33.0967,32.6266,32.8017,3108870.0
2020-02-28 10:30:00,35.57,36.06,35.56,35.94,2993690.0,32.7833,33.2349,32.7741,33.1243,2993690.0
2020-02-28 11:00:00,35.92,36.09,35.69,36.09,1534365.0,33.1059,33.2626,32.8939,33.2626,1534365.0
2020-02-28 11:30:00,36.1,36.61,36.08,36.26,2426520.0,33.2718,33.7418,33.2533,33.4192,2426520.0
2020-02-28 12:00:00,36.26,36.37,36.06,36.37,1413830.0,33.4192,33.5206,33.2349,33.5206,1413830.0
2020-02-28 12:30:00,36.38,36.57,36.24,36.53,1432900.0,33.5298,33.7049,33.4008,33.6681,1432900.0
2020-02-28 13:00:00,36.55,36.58,36.28,36.29,1739765.0,33.6865,33.7142,33.4377,33.4469,1739765.0
2020-02-28 13:30:00,36.28,36.28,35.95,36.06,1602755.0,33.4377,33.4377,33.1335,33.2349,1602755.0
2020-02-28 14:00:00,36.05,36.14,35.82,36.01,2111960.0,33.2257,33.3086,33.0137,33.1888,2111960.0
2020-02-28 14:30:00,36.01,36.39,35.99,36.11,2308110.0,33.1888,33.5391,33.1704,33.281,2308110.0
2020-02-28 15:00:00,36.11,36.21,35.8,35.8,2411350.0,33.281,33.3732,32.9953,32.9953,2411350.0
2020-02-28 15:30:00,35.79,36.34,35.7,36.33,4150690.0,32.9861,33.493,32.9031,33.4838,4150690.0
2020-03-02 09:30:00,36.5,36.57,36.09,36.14,986680.0,33.6404,33.7049,33.2626,33.3086,986680.0
2020-03-02 10:00:00,36.15,36.2,35.9,36.12,720715.0,33.3179,33.3639,33.0874,33.2902,720715.0
2020-03-02 10:30:00,36.11,36.66,36.0,36.51,661000.0,33.281,33.7879,33.1796,33.6497,661000.0
2020-03-02 11:00:00,36.5,36.83,36.46,36.76,802005.0,33.6404,33.9446,33.6036,33.8801,802005.0
2020-03-02 11:30:00,36.78,37.03,36.71,37.01,653075.0,33.8985,34.1289,33.834,34.1105,653075.0
2020-03-02 12:00:00,37.01,37.02,36.77,36.82,524680.0,34.1105,34.1197,33.8893,33.9354,524680.0
2020-03-02 12:30:00,36.85,37.04,36.83,37.02,359710.0,33.963,34.1381,33.9446,34.1197,359710.0
2020-03-02 13:00:00,37.0,37.04,36.7,36.76,479775.0,34.1013,34.1381,33.8248,33.8801,479775.0
2020-03-02 13:30:00,36.77,36.92,36.71,36.9,344230.0,33.8893,34.0275,33.834,34.0091,344230.0
2020-03-02 14:00:00,36.89,36.99,36.81,36.81,594850.0,33.9999,34.092,33.9261,33.9261,594850.0
2020-03-02 14:30:00,36.81,36.85,36.54,36.61,875635.0,33.9261,33.963,33.6773,33.7418,875635.0
2020-03-02 15:00:00,36.61,36.95,36.6,36.94,929915.0,33.7418,34.0552,33.7326,34.046,929915.0
2020-03-02 15:30:00,36.95,37.53,36.92,37.52,2294665.0,34.0552,34.5897,34.0275,34.5805,2294665.0
2020-03-03 09:30:00,37.55,37.55,37.17,37.32,368400.0,34.6082,34.6082,34.2579,34.3962,368400.0
2020-03-03 10:00:00,37.29,38.15,37.29,37.7,1445640.0,34.3685,35.1612,34.3685,34.7464,1445640.0
2020-03-03 10:30:00,37.65,37.89,37.61,37.87,661865.0,34.7003,34.9215,34.6635,34.9031,661865.0
2020-03-03 11:00:00,37.85,37.88,36.99,37.03,665345.0,34.8847,34.9123,34.092,34.1289,665345.0
2020-03-03 11:30:00,37.04,37.47,36.99,37.46,453895.0,34.1381,34.5344,34.092,34.5252,453895.0
2020-03-03 12:00:00,37.44,37.57,37.28,37.32,246080.0,34.5068,34.6266,34.3593,34.3962,246080.0
2020-03-03 12:30:00,37.33,37.43,37.2,37.22,184395.0,34.4054,34.4976,34.2856,34.304,184395.0
2020-03-03 13:00:00,37.17,37.17,36.85,36.98,876840.0,34.2579,34.2579,33.963,34.0828,876840.0
2020-03-03 13:30:00,36.96,37.07,36.64,36.65,2658115.0,34.0644,34.1658,33.7695,33.7787,2658115.0
2020-03-03 14:00:00,36.66,36.71,36.37,36.67,549145.0,33.7879,33.834,33.5206,33.7971,549145.0
2020-03-03 14:30:00,36.68,36.85,36.46,36.78,697755.0,33.8063,33.963,33.6036,33.8985,697755.0
2020-03-03 15:00:00,36.8,37.13,36.76,37.11,1298585.0,33.9169,34.2211,33.8801,34.2026,1298585.0
2020-03-03 15:30:00,37.09,37.11,36.6,36.71,1648625.0,34.1842,34.2026,33.7326,33.834,1648625.0
2020-03-04 09:30:00,37.36,37.46,37.09,37.16,1037940.0,34.4331,34.5252,34.1842,34.2487,1037940.0
2020-03-04 10:00:00,37.16,37.47,37.03,37.38,594980.0,34.2487,34.5344,34.1289,34.4515,594980.0
2020-03-04 10:30:00,37.39,37.39,37.0,37.05,478065.0,34.4607,34.4607,34.1013,34.1473,478065.0
2020-03-04 11:00:00,37.05,37.19,37.04,37.17,2017150.0,34.1473,34.2764,34.1381,34.2579,2017150.0
2020-03-04 11:30:00,37.23,37.24,37.04,37.18,429275.0,34.3132,34.3225,34.1381,34.2672,429275.0
2020-03-04 12:00:00,37.19,37.37,37.14,37.37,496950.0,34.2764,34.4423,34.2303,34.4423,496950.0
2020-03-04 12:30:00,37.37,37.55,37.31,37.55,195395.0,34.4423,34.6082,34.387,34.6082,195395.0
2020-03-04 13:00:00,37.54,37.73,37.53,37.72,378435.0,34.599,34.7741,34.5897,34.7649,378435.0
2020-03-04 13:30:00,37.72,37.78,37.68,37.69,408460.0,34.7649,34.8202,34.728,34.7372,408460.0
2020-03-04 14:00:00,37.72,37.77,37.59,37.74,292720.0,34.7649,34.8109,34.645,34.7833,292720.0
2020-03-04 14:30:00,37.76,37.78,37.63,37.74,448315.0,34.8017,34.8202,34.6819,34.7833,448315.0
2020-03-04 15:00:00,37.71,37.89,37.69,37.88,484475.0,34.7556,34.9215,34.7372,34.9123,484475.0
2020-03-04 15:30:00,37.9,38.03,37.8,38.0,981025.0,34.9308,35.0506,34.8386,35.0229,981025.0
2020-03-05 09:30:00,37.09,37.23,36.86,36.88,1509450.0,34.1842,34.3132,33.9722,33.9907,1509450.0
2020-03-05 10:00:00,36.9,37.2,36.85,37.04,475720.0,34.0091,34.2856,33.963,34.1381,475720.0
2020-03-05 10:30:00,37.0,37.03,36.84,36.87,255860.0,34.1013,34.1289,33.9538,33.9814,255860.0
2020-03-05 11:00:00,36.86,37.2,36.86,37.16,438220.0,33.9722,34.2856,33.9722,34.2487,438220.0
2020-03-05 11:30:00,37.17,37.2,36.89,36.95,278490.0,34.2579,34.2856,33.9999,34.0552,278490.0
2020-03-05 12:00:00,36.96,36.97,36.71,36.77,570210.0,34.0644,34.0736,33.834,33.8893,570210.0
2020-03-05 12:30:00,36.76,36.83,36.48,36.54,617735.0,33.8801,33.9446,33.622,33.6773,617735.0
2020-03-05 13:00:00,36.52,36.62,36.46,36.62,386050.0,33.6589,33.751,33.6036,33.751,386050.0
2020-03-05 13:30:00,36.6,36.73,36.55,36.62,1283485.0,33.7326,33.8524,33.6865,33.751,1283485.0
2020-03-05 14:00:00,36.62,36.62,36.32,36.35,307625.0,33.751,33.751,33.4745,33.5022,307625.0
2020-03-05 14:30:00,36.37,36.52,36.35,36.47,558075.0,33.5206,33.6589,33.5022,33.6128,558075.0
2020-03-05 15:00:00,36.44,36.45,36.23,36.31,663265.0,33.5851,33.5944,33.3916,33.4653,663265.0
2020-03-05 15:30:00,36.3,36.66,36.27,36.62,1072500.0,33.4561,33.7879,33.4285,33.751,1072500.0
2020-03-06 09:30:00,35.46,35.75,35.33,35.62,1012095.0,32.6819,32.9492,32.5621,32.8294,1012095.0
2020-03-06 10:00:00,35.66,36.0,35.55,35.98,543720.0,32.8662,33.1796,32.7649,33.1612,543720.0
2020-03-06 10:30:00,35.99,36.24,35.91,36.17,483740.0,33.1704,33.4008,33.0967,33.3363,483740.0
2020-03-06 11:00:00,36.18,36.21,35.78,35.82,479680.0,33.3455,33.3732,32.9768,33.0137,479680.0
2020-03-06 11:30:00,35.82,35.89,35.66,35.8,592845.0,33.0137,33.0782,32.8662,32.9953,592845.0
2020-03-06 12:00:00,35.8,35.81,35.6,35.63,805685.0,32.9953,33.0045,32.8109,32.8386,805685.0
2020-03-06 12:30:00,35.63,35.9,35.61,35.7,577740.0,32.8386,33.0874,32.8202,32.9031,577740.0
2020-03-06 13:00:00,35.7,35.85,35.68,35.73,580820.0,32.9031,33.0414,32.8847,32.9308,580820.0
2020-03-06 13:30:00,35.73,35.8,35.51,35.52,730480.0,32.9308,32.9953,32.728,32.7372,730480.0
2020-03-06 14:00:00,35.53,35.54,35.4,35.47,1014175.0,32.7464,32.7556,32.6266,32.6911,1014175.0
2020-03-06 14:30:00,35.48,35.49,35.17,35.2,1607775.0,32.7003,32.7096,32.4146,32.4423,1607775.0
2020-03-06 15:00:00,35.18,35.47,35.14,35.35,892200.0,32.4238,32.6911,32.387,32.5805,892200.0
2020-03-06 15:30:00,35.34,36.06,35.32,35.99,1605355.0,32.5713,33.2349,32.5529,33.1704,1605355.0
2020-03-09 09:30:00,33.42,34.2,31.84,33.38,976665.0,30.8017,31.5206,29.3455,30.7649,976665.0
2020-03-09 10:00:00,33.53,33.82,33.08,33.41,953170.0,30.9031,31.1704,30.4884,30.7925,953170.0
2020-03-09 10:30:00,33.42,33.52,33.1,33.1,694430.0,30.8017,30.8939,30.5068,30.5068,694430.0
2020-03-09 11:00:00,33.1,33.42,32.99,33.4,1201410.0,30.5068,30.8017,30.4054,30.7833,1201410.0
2020-03-09 11:30:00,33.36,33.73,33.33,33.63,411765.0,30.7464,31.0874,30.7188,30.9953,411765.0
2020-03-09 12:00:00,33.62,33.82,33.43,33.43,1624345.0,30.9861,31.1704,30.811,30.811,1624345.0
2020-03-09 12:30:00,33.43,33.45,33.18,33.25,717580.0,30.811,30.8294,30.5805,30.6451,717580.0
2020-03-09 13:00:00,33.23,33.31,33.11,33.12,332910.0,30.6266,30.7004,30.516,30.5252,332910.0
2020-03-09 13:30:00,33.12,33.13,32.74,32.77,458585.0,30.5252,30.5345,30.175,30.2027,458585.0
2020-03-09 14:00:00,32.77,32.86,32.58,32.6,685635.0,30.2027,30.2856,30.0275,30.046,685635.0
2020-03-09 14:30:00,32.6,32.85,32.47,32.79,719710.0,30.046,30.2764,29.9262,30.2211,719710.0
2020-03-09 15:00:00,32.78,33.08,32.69,32.95,1212515.0,30.2119,30.4884,30.1289,30.3686,1212515.0
2020-03-09 15:30:00,32.96,33.1,32.53,32.61,3169670.0,30.3778,30.5068,29.9815,30.0552,3169670.0
2020-03-10 09:30:00,33.8,33.82,33.22,33.5,858340.0,31.152,31.1704,30.6174,30.8755,858340.0
2020-03-10 10:00:00,33.51,33.84,33.44,33.44,712235.0,30.8847,31.1888,30.8202,30.8202,712235.0
2020-03-10 10:30:00,33.44,33.44,32.99,32.99,1101230.0,30.8202,30.8202,30.4054,30.4054,1101230.0
2020-03-10 11:00:00,32.99,33.09,32.37,32.37,791460.0,30.4054,30.4976,29.834,29.834,791460.0
2020-03-10 11:30:00,32.38,32.56,32.2,32.37,994420.0,29.8432,30.0091,29.6773,29.834,994420.0
2020-03-10 12:00:00,32.41,32.85,32.41,32.69,958915.0,29.8709,30.2764,29.8709,30.1289,958915.0
2020-03-10 12:30:00,32.66,32.86,32.47,32.76,508210.0,30.1013,30.2856,29.9262,30.1934,508210.0
2020-03-10 13:00:00,32.76,32.97,32.62,32.87,761475.0,30.1934,30.387,30.0644,30.2948,761475.0
2020-03-10 13:30:00,32.88,32.98,32.55,32.58,936785.0,30.304,30.3962,29.9999,30.0275,936785.0
2020-03-10 14:00:00,32.55,32.93,32.47,32.91,1165605.0,29.9999,30.3501,29.9262,30.3317,1165605.0
2020-03-10 14:30:00,32.89,33.49,32.85,33.41,1134955.0,30.3133,30.8663,30.2764,30.7925,1134955.0
2020-03-10 15:00:00,33.43,33.78,33.38,33.61,3185585.0,30.811,31.1335,30.7649,30.9768,3185585.0
2020-03-10 15:30:00,33.64,33.97,33.5,33.96,2995195.0,31.0045,31.3086,30.8755,31.2994,2995195.0
2020-03-11 09:30:00,33.02,33.23,32.59,32.76,1736740.0,30.4331,30.6266,30.0368,30.1934,1736740.0
2020-03-11 10:00:00,32.81,32.96,32.48,32.49,1680985.0,30.2395,30.3778,29.9354,29.9446,1680985.0
2020-03-11 10:30:00,32.47,32.58,32.26,32.41,1377650.0,29.9262,30.0275,29.7326,29.8709,1377650.0
2020-03-11 11:00:00,32.39,32.49,32.0,32.09,814085.0,29.8524,29.9446,29.493,29.5759,814085.0
2020-03-11 11:30:00,32.11,32.32,32.04,32.22,883490.0,29.5944,29.7879,29.5298,29.6957,883490.0
2020-03-11 12:00:00,32.22,32.58,32.11,32.3,1188770.0,29.6957,30.0275,29.5944,29.7695,1188770.0
2020-03-11 12:30:00,32.29,32.32,31.96,32.06,879710.0,29.7603,29.7879,29.4561,29.5483,879710.0
2020-03-11 13:00:00,32.05,32.09,31.86,32.06,746935.0,29.5391,29.5759,29.364,29.5483,746935.0
2020-03-11 13:30:00,32.11,32.13,31.84,31.96,932460.0,29.5944,29.6128,29.3455,29.4561,932460.0
2020-03-11 14:00:00,31.96,32.02,31.73,31.75,1327715.0,29.4561,29.5114,29.2441,29.2626,1327715.0
2020-03-11 14:30:00,31.74,31.94,31.66,31.7,1216990.0,29.2534,29.4377,29.1796,29.2165,1216990.0
2020-03-11 15:00:00,31.7,31.77,31.32,31.52,1992285.0,29.2165,29.281,28.8663,29.0506,1992285.0
2020-03-11 15:30:00,31.5,31.88,31.45,31.67,3611190.0,29.0322,29.3824,28.9861,29.1888,3611190.0
2020-03-12 09:30:00,29.08,29.4,28.0,29.19,2244465.0,26.8017,27.0967,25.8064,26.9031,2244465.0
2020-03-12 10:00:00,29.12,29.26,28.44,28.72,3138500.0,26.8386,26.9676,26.2119,26.47,3138500.0
2020-03-12 10:30:00,28.75,29.09,28.54,28.91,2331010.0,26.4976,26.811,26.3041,26.6451,2331010.0
2020-03-12 11:00:00,28.94,28.94,28.54,28.64,652120.0,26.6727,26.6727,26.3041,26.3962,652120.0
2020-03-12 11:30:00,28.68,28.81,28.34,28.44,994195.0,26.4331,26.5529,26.1197,26.2119,994195.0
2020-03-12 12:00:00,28.44,28.8,28.35,28.75,1307695.0,26.2119,26.5437,26.1289,26.4976,1307695.0
2020-03-12 12:30:00,28.75,29.65,28.53,29.49,838615.0,26.4976,27.3271,26.2948,27.1796,838615.0
2020-03-12 13:00:00,29.52,30.25,29.1,29.19,2142270.0,27.2073,27.8801,26.8202,26.9031,2142270.0
2020-03-12 13:30:00,29.2,29.27,28.77,29.18,1488630.0,26.9123,26.9769,26.516,26.8939,1488630.0
2020-03-12 14:00:00,29.2,29.3,28.89,28.97,1378840.0,26.9123,27.0045,26.6266,26.7004,1378840.0
2020-03-12 14:30:00,28.98,29.16,28.86,28.87,1866465.0,26.7096,26.8755,26.599,26.6082,1866465.0
2020-03-12 15:00:00,28.89,29.08,28.65,28.74,2992745.0,26.6266,26.8017,26.4054,26.4884,2992745.0
2020-03-12 15:30:00,28.73,28.96,28.32,28.34,4085485.0,26.4792,26.6911,26.1013,26.1197,4085485.0
2020-03-13 09:30:00,30.02,30.24,29.0,29.07,1629465.0,27.6681,27.8709,26.728,26.7925,1629465.0
2020-03-13 10:00:00,29.14,29.86,29.08,29.71,872850.0,26.857,27.5206,26.8017,27.3824,872850.0
2020-03-13 10:30:00,29.68,29.86,29.12,29.16,1195365.0,27.3547,27.5206,26.8386,26.8755,1195365.0
2020-03-13 11:00:00,29.14,29.29,28.81,28.81,1060830.0,26.857,26.9953,26.5529,26.5529,1060830.0
2020-03-13 11:30:00,28.83,28.83,28.34,28.64,1260205.0,26.5713,26.5713,26.1197,26.3962,1260205.0
2020-03-13 12:00:00,28.66,28.7,28.34,28.59,1073325.0,26.4147,26.4515,26.1197,26.3501,1073325.0
2020-03-13 12:30:00,28.59,29.3,28.58,29.19,2929545.0,26.3501,27.0045,26.3409,26.9031,2929545.0
2020-03-13 13:00:00,29.19,29.55,29.1,29.55,1953510.0,26.9031,27.2349,26.8202,27.2349,1953510.0
2020-03-13 13:30:00,29.56,29.73,29.43,29.66,1203715.0,27.2441,27.4008,27.1243,27.3363,1203715.0
2020-03-13 14:00:00,29.64,29.64,29.34,29.36,1273855.0,27.3179,27.3179,27.0414,27.0598,1273855.0
2020-03-13 14:30:00,29.38,29.5,29.19,29.47,1521280.0,27.0782,27.1888,26.9031,27.1612,1521280.0
2020-03-13 15:00:00,29.46,29.72,29.41,29.66,1426715.0,27.152,27.3916,27.1059,27.3363,1426715.0
2020-03-13 15:30:00,29.66,31.0,29.37,30.94,5365285.0,27.3363,28.5713,27.069,28.516,5365285.0
2020-03-16 09:30:00,27.34,28.0,26.58,27.58,988900.0,25.1981,25.8064,24.4976,25.4193,988900.0
2020-03-16 10:00:00,27.54,28.29,27.21,27.37,1621370.0,25.3824,26.0736,25.0783,25.2257,1621370.0
2020-03-16 10:30:00,27.34,28.18,27.34,27.89,795730.0,25.1981,25.9723,25.1981,25.705,795730.0
2020-03-16 11:00:00,27.94,28.69,27.71,28.42,1199020.0,25.7511,26.4423,25.5391,26.1935,1199020.0
2020-03-16 11:30:00,28.48,28.64,27.98,28.09,916760.0,26.2488,26.3962,25.7879,25.8893,916760.0
2020-03-16 12:00:00,28.05,28.26,27.73,27.89,803605.0,25.8524,26.046,25.5575,25.705,803605.0
2020-03-16 12:30:00,27.84,28.01,27.56,27.68,1094055.0,25.6589,25.8156,25.4008,25.5114,1094055.0
2020-03-16 13:00:00,27.6,27.79,27.48,27.56,985610.0,25.4377,25.6128,25.3271,25.4008,985610.0
2020-03-16 13:30:00,27.55,27.56,27.24,27.28,995985.0,25.3916,25.4008,25.1059,25.1428,995985.0
2020-03-16 14:00:00,27.26,27.33,27.1,27.29,1727775.0,25.1243,25.1889,24.9769,25.152,1727775.0
2020-03-16 14:30:00,27.28,27.68,27.22,27.59,1491835.0,25.1428,25.5114,25.0875,25.4285,1491835.0
2020-03-16 15:00:00,27.59,27.7,27.31,27.35,1835455.0,25.4285,25.5299,25.1704,25.2073,1835455.0
2020-03-16 15:30:00,27.35,27.37,25.91,26.38,3977440.0,25.2073,25.2257,23.8801,24.3133,3977440.0
2020-03-17 09:30:00,27.29,27.54,26.23,26.3,2376660.0,25.152,25.3824,24.175,24.2395,2376660.0
2020-03-17 10:00:00,26.28,26.9,26.18,26.9,1638155.0,24.2211,24.7925,24.1289,24.7925,1638155.0
2020-03-17 10:30:00,26.82,26.86,26.38,26.77,1727040.0,24.7188,24.7557,24.3133,24.6727,1727040.0
2020-03-17 11:00:00,26.69,27.42,26.57,27.25,1284335.0,24.599,25.2718,24.4884,25.1151,1284335.0
2020-03-17 11:30:00,27.26,27.56,27.03,27.54,1280365.0,25.1243,25.4008,24.9124,25.3824,1280365.0
2020-03-17 12:00:00,27.51,27.98,27.44,27.51,1633035.0,25.3547,25.7879,25.2902,25.3547,1633035.0
2020-03-17 12:30:00,27.49,27.57,27.04,27.11,1146655.0,25.3363,25.41,24.9216,24.9861,1146655.0
2020-03-17 13:00:00,27.13,27.29,26.75,26.9,804805.0,25.0045,25.152,24.6543,24.7925,804805.0
2020-03-17 13:30:00,26.9,27.3,26.82,27.22,1862735.0,24.7925,25.1612,24.7188,25.0875,1862735.0
2020-03-17 14:00:00,27.21,27.72,27.16,27.7,1619670.0,25.0783,25.5483,25.0322,25.5299,1619670.0
2020-03-17 14:30:00,27.71,27.87,27.4,27.58,2943210.0,25.5391,25.6865,25.2534,25.4193,2943210.0
2020-03-17 15:00:00,27.59,27.59,27.23,27.29,1829350.0,25.4285,25.4285,25.0967,25.152,1829350.0
2020-03-17 15:30:00,27.26,28.16,27.19,28.14,3719585.0,25.1243,25.9538,25.0598,25.9354,3719585.0
2020-03-18 09:30:00,26.34,27.04,26.14,26.63,1037240.0,24.2764,24.9216,24.0921,24.5437,1037240.0
2020-03-18 10:00:00,26.65,27.03,26.24,26.54,935120.0,24.5621,24.9124,24.1842,24.4607,935120.0
2020-03-18 10:30:00,26.45,26.6,26.0,26.07,702985.0,24.3778,24.516,23.963,24.0276,702985.0
2020-03-18 11:00:00,26.02,26.13,25.55,25.79,793925.0,23.9815,24.0829,23.5483,23.7695,793925.0
2020-03-18 11:30:00,25.83,26.2,25.62,26.12,1014795.0,23.8064,24.1474,23.6128,24.0736,1014795.0
2020-03-18 12:00:00,26.11,26.17,25.75,25.95,1084390.0,24.0644,24.1197,23.7326,23.917,1084390.0
2020-03-18 12:30:00,25.94,25.99,25.3,25.31,1286110.0,23.9077,23.9538,23.3179,23.3271,1286110.0
2020-03-18 13:00:00,25.2,25.43,24.76,24.86,1482400.0,23.2257,23.4377,22.8202,22.9124,1482400.0
2020-03-18 13:30:00,24.89,25.12,24.6,24.73,1637815.0,22.94,23.152,22.6727,22.7925,1637815.0
2020-03-18 14:00:00,24.75,24.75,24.25,24.41,1424485.0,22.811,22.811,22.3502,22.4976,1424485.0
2020-03-18 14:30:00,24.33,24.82,24.24,24.82,1497575.0,22.4239,22.8755,22.3409,22.8755,1497575.0
2020-03-18 15:00:00,24.78,25.0,24.49,24.66,1806025.0,22.8386,23.0414,22.5713,22.728,1806025.0
2020-03-18 15:30:00,24.68,25.37,24.4,25.24,3207770.0,22.7465,23.3824,22.4884,23.2626,3207770.0
2020-03-19 09:30:00,24.97,25.15,24.1,25.12,1553510.0,23.0137,23.1796,22.2119,23.152,1553510.0
2020-03-19 10:00:00,25.05,25.9,24.97,25.83,1413215.0,23.0875,23.8709,23.0137,23.8064,1413215.0
2020-03-19 10:30:00,25.79,26.08,25.34,25.52,716470.0,23.7695,24.0368,23.3548,23.5207,716470.0
2020-03-19 11:00:00,25.44,26.09,25.38,25.97,820205.0,23.4469,24.046,23.3916,23.9354,820205.0
2020-03-19 11:30:00,26.02,26.14,25.8,25.88,1032730.0,23.9815,24.0921,23.7787,23.8525,1032730.0
2020-03-19 12:00:00,25.78,25.92,25.43,25.65,2007825.0,23.7603,23.8893,23.4377,23.6405,2007825.0
2020-03-19 12:30:00,25.64,26.07,25.33,25.84,1322140.0,23.6313,24.0276,23.3455,23.8156,1322140.0
2020-03-19 13:00:00,25.89,26.05,25.76,25.87,896695.0,23.8617,24.0091,23.7419,23.8432,896695.0
2020-03-19 13:30:00,25.91,26.4,25.81,26.1,818460.0,23.8801,24.3317,23.7879,24.0552,818460.0
2020-03-19 14:00:00,26.19,26.34,25.94,26.22,1267980.0,24.1382,24.2764,23.9077,24.1658,1267980.0
2020-03-19 14:30:00,26.25,26.63,26.2,26.44,1908375.0,24.1935,24.5437,24.1474,24.3686,1908375.0
2020-03-19 15:00:00,26.45,26.59,26.04,26.46,1700135.0,24.3778,24.5068,23.9999,24.387,1700135.0
2020-03-19 15:30:00,26.48,26.77,26.22,26.22,3488745.0,24.4054,24.6727,24.1658,24.1658,3488745.0
2020-03-20 09:30:00,26.56,26.99,25.96,26.37,1182400.0,24.4792,24.8755,23.9262,24.3041,1182400.0
2020-03-20 10:00:00,26.4,26.76,26.33,26.64,516120.0,24.3317,24.6635,24.2672,24.5529,516120.0
2020-03-20 10:30:00,26.66,27.12,26.61,27.01,1182685.0,24.5713,24.9953,24.5253,24.8939,1182685.0
2020-03-20 11:00:00,27.02,27.19,26.13,26.39,816880.0,24.9031,25.0598,24.0829,24.3225,816880.0
2020-03-20 11:30:00,26.39,26.61,26.24,26.44,1167585.0,24.3225,24.5253,24.1842,24.3686,1167585.0
2020-03-20 12:00:00,26.43,26.46,25.81,25.86,1684845.0,24.3594,24.387,23.7879,23.834,1684845.0
2020-03-20 12:30:00,25.89,26.4,25.86,26.21,1194395.0,23.8617,24.3317,23.834,24.1566,1194395.0
2020-03-20 13:00:00,26.15,26.43,26.03,26.24,773640.0,24.1013,24.3594,23.9907,24.1842,773640.0
2020-03-20 13:30:00,26.28,26.41,26.08,26.28,1037945.0,24.2211,24.3409,24.0368,24.2211,1037945.0
2020-03-20 14:00:00,26.29,26.37,25.7,25.78,1351405.0,24.2303,24.3041,23.6866,23.7603,1351405.0
2020-03-20 14:30:00,25.77,25.93,25.4,25.51,1883190.0,23.7511,23.8985,23.4101,23.5114,1883190.0
2020-03-20 15:00:00,25.55,25.74,25.22,25.74,1554665.0,23.5483,23.7234,23.2442,23.7234,1554665.0
2020-03-20 15:30:00,25.73,25.84,25.04,25.21,2581045.0,23.7142,23.8156,23.0783,23.2349,2581045.0
2020-03-23 09:30:00,25.09,25.09,24.01,24.88,3845925.0,23.1243,23.1243,22.129,22.9308,3845925.0
2020-03-23 10:00:00,24.9,24.97,24.4,24.78,1549870.0,22.9492,23.0137,22.4884,22.8386,1549870.0
2020-03-23 10:30:00,24.76,24.88,24.27,24.39,1518200.0,22.8202,22.9308,22.3686,22.4792,1518200.0
2020-03-23 11:00:00,24.39,24.48,23.78,23.83,1593945.0,22.4792,22.5621,21.917,21.9631,1593945.0
2020-03-23 11:30:00,23.84,24.04,23.57,23.86,1631160.0,21.9723,22.1566,21.7234,21.9907,1631160.0
2020-03-23 12:00:00,23.86,24.26,23.59,24.12,2700905.0,21.9907,22.3594,21.7419,22.2303,2700905.0
2020-03-23 12:30:00,24.13,24.8,23.91,24.67,1821285.0,22.2396,22.8571,22.0368,22.7372,1821285.0
2020-03-23 13:00:00,24.68,24.91,24.38,24.49,1361480.0,22.7465,22.9584,22.47,22.5713,1361480.0
2020-03-23 13:30:00,24.48,24.91,24.24,24.37,1267880.0,22.5621,22.9584,22.3409,22.4607,1267880.0
2020-03-23 14:00:00,24.39,24.74,24.17,24.69,3301885.0,22.4792,22.8018,22.2764,22.7557,3301885.0
2020-03-23 14:30:00,24.69,24.86,24.43,24.45,1650135.0,22.7557,22.9124,22.516,22.5345,1650135.0
2020-03-23 15:00:00,24.48,24.62,24.1,24.19,3587850.0,22.5621,22.6912,22.2119,22.2949,3587850.0
2020-03-23 15:30:00,24.2,24.49,23.99,24.39,3796060.0,22.3041,22.5713,22.1105,22.4792,3796060.0
2020-03-24 09:30:00,25.55,26.33,25.47,25.95,1310045.0,23.5483,24.2672,23.4746,23.917,1310045.0
2020-03-24 10:00:00,25.94,26.28,25.82,26.25,872475.0,23.9077,24.2211,23.7972,24.1935,872475.0
2020-03-24 10:30:00,26.26,26.29,25.93,25.99,969620.0,24.2027,24.2303,23.8985,23.9538,969620.0
2020-03-24 11:00:00,26.04,26.34,25.88,26.25,704625.0,23.9999,24.2764,23.8525,24.1935,704625.0
2020-03-24 11:30:00,26.24,26.54,26.12,26.53,1668690.0,24.1842,24.4607,24.0736,24.4515,1668690.0
2020-03-24 12:00:00,26.52,26.79,26.46,26.78,888290.0,24.4423,24.6912,24.387,24.6819,888290.0
2020-03-24 12:30:00,26.78,26.79,26.37,26.37,2108870.0,24.6819,24.6912,24.3041,24.3041,2108870.0
2020-03-24 13:00:00,26.44,26.48,26.08,26.32,1005950.0,24.3686,24.4054,24.0368,24.258,1005950.0
2020-03-24 13:30:00,26.33,26.53,26.07,26.17,972390.0,24.2672,24.4515,24.0276,24.1197,972390.0
2020-03-24 14:00:00,26.17,26.28,25.92,26.19,915730.0,24.1197,24.2211,23.8893,24.1382,915730.0
2020-03-24 14:30:00,26.15,26.56,26.08,26.56,1296460.0,24.1013,24.4792,24.0368,24.4792,1296460.0
2020-03-24 15:00:00,26.5,26.65,26.41,26.62,1129770.0,24.4239,24.5621,24.3409,24.5345,1129770.0
2020-03-24 15:30:00,26.62,27.07,26.5,26.94,2167835.0,24.5345,24.9492,24.4239,24.8294,2167835.0
2020-03-25 09:30:00,27.03,27.59,26.44,26.53,1353865.0,25.0565,25.5756,24.5096,24.593,1353865.0
2020-03-25 10:00:00,26.53,26.74,26.37,26.64,1199550.0,24.593,24.7877,24.4447,24.695,1199550.0
2020-03-25 10:30:00,26.62,27.11,26.62,27.06,1360430.0,24.6765,25.1307,24.6765,25.0843,1360430.0
2020-03-25 11:00:00,27.04,27.23,26.91,27.06,601890.0,25.0658,25.2419,24.9453,25.0843,601890.0
2020-03-25 11:30:00,27.02,27.32,27.02,27.27,946260.0,25.0472,25.3253,25.0472,25.279,946260.0
2020-03-25 12:00:00,27.26,28.0,27.25,27.93,1120450.0,25.2697,25.9557,25.2605,25.8908,1120450.0
2020-03-25 12:30:00,27.9,28.23,27.78,27.98,1009480.0,25.863,26.1689,25.7518,25.9372,1009480.0
2020-03-25 13:00:00,28.02,28.53,27.98,28.42,851965.0,25.9742,26.447,25.9372,26.345,851965.0
2020-03-25 13:30:00,28.46,28.75,28.22,28.24,2311315.0,26.3821,26.6509,26.1596,26.1782,2311315.0
2020-03-25 14:00:00,28.24,28.42,27.89,28.22,2588960.0,26.1782,26.345,25.8537,26.1596,2588960.0
2020-03-25 14:30:00,28.22,28.49,27.92,28.35,2980670.0,26.1596,26.4099,25.8815,26.2801,2980670.0
2020-03-25 15:00:00,28.34,28.44,28.21,28.33,2902340.0,26.2709,26.3636,26.1504,26.2616,2902340.0
2020-03-25 15:30:00,28.33,28.46,27.59,27.69,4267220.0,26.2616,26.3821,25.5756,25.6683,4267220.0
2020-03-26 09:30:00,27.97,28.62,27.9,28.55,1248580.0,25.9279,26.5304,25.863,26.4655,1248580.0
2020-03-26 10:00:00,28.55,28.94,28.32,28.73,889100.0,26.4655,26.8271,26.2523,26.6324,889100.0
2020-03-26 10:30:00,28.76,29.0,28.52,28.83,1048530.0,26.6602,26.8827,26.4377,26.7251,1048530.0
2020-03-26 11:00:00,28.86,29.17,28.68,29.12,1605255.0,26.7529,27.0403,26.5861,26.9939,1605255.0
2020-03-26 11:30:00,29.15,29.26,28.83,29.11,566645.0,27.0217,27.1237,26.7251,26.9847,566645.0
2020-03-26 12:00:00,29.13,29.22,28.8,29.05,968180.0,27.0032,27.0866,26.6973,26.929,968180.0
2020-03-26 12:30:00,29.04,29.17,28.95,29.17,714145.0,26.9198,27.0403,26.8363,27.0403,714145.0
2020-03-26 13:00:00,29.17,29.27,28.73,28.74,781680.0,27.0403,27.133,26.6324,26.6417,781680.0
2020-03-26 13:30:00,28.72,28.95,28.56,28.76,943935.0,26.6231,26.8363,26.4748,26.6602,943935.0
2020-03-26 14:00:00,28.8,28.88,28.57,28.76,808850.0,26.6973,26.7714,26.4841,26.6602,808850.0
2020-03-26 14:30:00,28.78,29.06,28.78,28.95,1515300.0,26.6787,26.9383,26.6787,26.8363,1515300.0
2020-03-26 15:00:00,28.94,29.01,28.81,28.99,1403295.0,26.8271,26.892,26.7066,26.8734,1403295.0
2020-03-26 15:30:00,29.03,29.33,28.67,29.25,2114115.0,26.9105,27.1886,26.5768,27.1144,2114115.0
2020-03-27 09:30:00,28.16,28.44,27.81,28.19,1429040.0,26.104,26.3636,25.7796,26.1318,1429040.0
2020-03-27 10:00:00,28.21,28.43,28.06,28.18,632490.0,26.1504,26.3543,26.0113,26.1226,632490.0
2020-03-27 10:30:00,28.21,28.34,28.02,28.3,1179995.0,26.1504,26.2709,25.9742,26.2338,1179995.0
2020-03-27 11:00:00,28.3,28.6,28.21,28.3,705035.0,26.2338,26.5119,26.1504,26.2338,705035.0
2020-03-27 11:30:00,28.34,28.4,28.08,28.15,918560.0,26.2709,26.3265,26.0299,26.0947,918560.0
2020-03-27 12:00:00,28.17,28.37,28.08,28.31,1060865.0,26.1133,26.2987,26.0299,26.2431,1060865.0
2020-03-27 12:30:00,28.31,28.53,28.26,28.48,787215.0,26.2431,26.447,26.1967,26.4007,787215.0
2020-03-27 13:00:00,28.5,28.68,28.31,28.37,928620.0,26.4192,26.5861,26.2431,26.2987,928620.0
2020-03-27 13:30:00,28.38,28.8,28.38,28.62,1248640.0,26.308,26.6973,26.308,26.5304,1248640.0
2020-03-27 14:00:00,28.63,28.67,28.53,28.61,1929080.0,26.5397,26.5768,26.447,26.5212,1929080.0
2020-03-27 14:30:00,28.64,28.76,28.48,28.75,1956760.0,26.549,26.6602,26.4007,26.6509,1956760.0
2020-03-27 15:00:00,28.75,29.07,28.67,28.95,2884140.0,26.6509,26.9476,26.5768,26.8363,2884140.0
2020-03-27 15:30:00,28.97,28.97,28.25,28.33,3518560.0,26.8549,26.8549,26.1874,26.2616,3518560.0
2020-03-30 09:30:00,28.46,28.65,27.85,28.16,1826555.0,26.3821,26.5582,25.8166,26.104,1826555.0
2020-03-30 10:00:00,28.22,28.46,28.04,28.36,543630.0,26.1596,26.3821,25.9928,26.2894,543630.0
2020-03-30 10:30:00,28.35,28.53,28.23,28.31,874110.0,26.2801,26.447,26.1689,26.2431,874110.0
2020-03-30 11:00:00,28.28,28.65,28.25,28.59,760270.0,26.2153,26.5582,26.1874,26.5026,760270.0
2020-03-30 11:30:00,28.6,28.68,28.49,28.61,831015.0,26.5119,26.5861,26.4099,26.5212,831015.0
2020-03-30 12:00:00,28.61,28.81,28.48,28.78,718050.0,26.5212,26.7066,26.4007,26.6787,718050.0
2020-03-30 12:30:00,28.79,28.79,28.62,28.72,815190.0,26.688,26.688,26.5304,26.6231,815190.0
2020-03-30 13:00:00,28.7,28.9,28.58,28.86,1063920.0,26.6046,26.79,26.4934,26.7529,1063920.0
2020-03-30 13:30:00,28.86,28.89,28.69,28.72,1258460.0,26.7529,26.7807,26.5953,26.6231,1258460.0
2020-03-30 14:00:00,28.72,28.73,28.48,28.69,849355.0,26.6231,26.6324,26.4007,26.5953,849355.0
2020-03-30 14:30:00,28.69,28.8,28.66,28.74,834600.0,26.5953,26.6973,26.5675,26.6417,834600.0
2020-03-30 15:00:00,28.76,28.96,28.66,28.76,1237055.0,26.6602,26.8456,26.5675,26.6602,1237055.0
2020-03-30 15:30:00,28.74,29.13,28.7,29.09,2702790.0,26.6417,27.0032,26.6046,26.9661,2702790.0
2020-03-31 09:30:00,28.98,29.1,28.71,28.87,1380250.0,26.8641,26.9754,26.6139,26.7622,1380250.0
2020-03-31 10:00:00,28.86,29.19,28.84,29.07,801975.0,26.7529,27.0588,26.7344,26.9476,801975.0
2020-03-31 10:30:00,29.08,29.17,29.0,29.03,707295.0,26.9568,27.0403,26.8827,26.9105,707295.0
2020-03-31 11:00:00,29.02,29.15,28.94,29.12,876785.0,26.9012,27.0217,26.8271,26.9939,876785.0
2020-03-31 11:30:00,29.11,29.19,29.02,29.08,1004080.0,26.9847,27.0588,26.9012,26.9568,1004080.0
2020-03-31 12:00:00,29.08,29.11,28.76,28.84,1134980.0,26.9568,26.9847,26.6602,26.7344,1134980.0
2020-03-31 12:30:00,28.86,28.86,28.63,28.7,985190.0,26.7529,26.7529,26.5397,26.6046,985190.0
2020-03-31 13:00:00,28.7,28.82,28.55,28.57,1013585.0,26.6046,26.7158,26.4655,26.4841,1013585.0
2020-03-31 13:30:00,28.57,28.77,28.5,28.74,1027365.0,26.4841,26.6695,26.4192,26.6417,1027365.0
2020-03-31 14:00:00,28.75,28.78,28.63,28.75,1009565.0,26.6509,26.6787,26.5397,26.6509,1009565.0
2020-03-31 14:30:00,28.75,28.87,28.71,28.76,1140535.0,26.6509,26.7622,26.6139,26.6602,1140535.0
2020-03-31 15:00:00,28.78,28.83,28.33,28.4,1285755.0,26.6787,26.7251,26.2616,26.3265,1285755.0
2020-03-31 15:30:00,28.41,28.8,28.39,28.78,3545735.0,26.3358,26.6973,26.3172,26.6787,3545735.0
2020-04-01 09:30:00,27.43,27.71,27.3,27.42,1688560.0,25.4273,25.6869,25.3068,25.418,1688560.0
2020-04-01 10:00:00,27.49,27.75,27.36,27.65,746635.0,25.4829,25.724,25.3624,25.6313,746635.0
2020-04-01 10:30:00,27.6,27.79,27.56,27.67,479085.0,25.5849,25.761,25.5478,25.6498,479085.0
2020-04-01 11:00:00,27.68,27.8,27.5,27.52,517695.0,25.6591,25.7703,25.4922,25.5107,517695.0
2020-04-01 11:30:00,27.52,27.66,27.49,27.53,918995.0,25.5107,25.6405,25.4829,25.52,918995.0
2020-04-01 12:00:00,27.52,27.52,27.16,27.16,499210.0,25.5107,25.5107,25.177,25.177,499210.0
2020-04-01 12:30:00,27.17,27.57,27.0,27.12,1755200.0,25.1863,25.5571,25.0287,25.1399,1755200.0
2020-04-01 13:00:00,27.11,27.21,27.03,27.19,1116410.0,25.1307,25.2234,25.0565,25.2048,1116410.0
2020-04-01 13:30:00,27.16,27.36,27.06,27.32,706780.0,25.177,25.3624,25.0843,25.3253,706780.0
2020-04-01 14:00:00,27.31,27.4,27.17,27.23,586620.0,25.3161,25.3995,25.1863,25.2419,586620.0
2020-04-01 14:30:00,27.2,27.29,27.13,27.14,1254870.0,25.2141,25.2975,25.1492,25.1585,1254870.0
2020-04-01 15:00:00,27.13,27.25,26.95,26.96,926850.0,25.1492,25.2605,24.9824,24.9916,926850.0
2020-04-01 15:30:00,26.95,27.19,26.86,27.11,1869735.0,24.9824,25.2048,24.8989,25.1307,1869735.0
2020-04-02 09:30:00,26.96,27.38,26.89,27.24,2645960.0,24.9916,25.381,24.9267,25.2512,2645960.0
2020-04-02 10:00:00,27.27,27.54,27.24,27.54,732475.0,25.279,25.5293,25.2512,25.5293,732475.0
2020-04-02 10:30:00,27.51,28.04,27.44,27.73,1797785.0,25.5015,25.9928,25.4366,25.7054,1797785.0
2020-04-02 11:00:00,27.73,27.75,27.33,27.42,956360.0,25.7054,25.724,25.3346,25.418,956360.0
2020-04-02 11:30:00,27.4,27.71,27.37,27.61,1266215.0,25.3995,25.6869,25.3717,25.5942,1266215.0
2020-04-02 12:00:00,27.59,27.7,27.45,27.45,1095490.0,25.5756,25.6776,25.4459,25.4459,1095490.0
2020-04-02 12:30:00,27.47,27.54,27.39,27.46,756185.0,25.4644,25.5293,25.3902,25.4551,756185.0
2020-04-02 13:00:00,27.48,27.55,27.04,27.04,897195.0,25.4737,25.5386,25.0658,25.0658,897195.0
2020-04-02 13:30:00,27.04,27.22,26.98,27.04,2140820.0,25.0658,25.2326,25.0102,25.0658,2140820.0
2020-04-02 14:00:00,27.04,27.04,26.69,26.93,1411785.0,25.0658,25.0658,24.7413,24.9638,1411785.0
2020-04-02 14:30:00,26.91,27.09,26.77,27.08,788360.0,24.9453,25.1121,24.8155,25.1029,788360.0
2020-04-02 15:00:00,27.08,27.17,26.99,27.08,1105650.0,25.1029,25.1863,25.0194,25.1029,1105650.0
2020-04-02 15:30:00,27.07,27.43,26.95,27.41,1919275.0,25.0936,25.4273,24.9824,25.4088,1919275.0
2020-04-03 09:30:00,27.21,27.51,27.19,27.43,1321225.0,25.2234,25.5015,25.2048,25.4273,1321225.0
2020-04-03 10:00:00,27.42,27.53,27.08,27.11,971735.0,25.418,25.52,25.1029,25.1307,971735.0
2020-04-03 10:30:00,27.13,27.16,26.93,27.05,699770.0,25.1492,25.177,24.9638,25.0751,699770.0
2020-04-03 11:00:00,27.05,27.12,26.79,26.89,787220.0,25.0751,25.1399,24.834,24.9267,787220.0
2020-04-03 11:30:00,26.88,26.92,26.68,26.78,820195.0,24.9175,24.9545,24.7321,24.8248,820195.0
2020-04-03 12:00:00,26.81,26.82,26.51,26.59,734270.0,24.8526,24.8619,24.5745,24.6486,734270.0
2020-04-03 12:30:00,26.57,26.73,26.56,26.62,536740.0,24.6301,24.7784,24.6208,24.6765,536740.0
2020-04-03 13:00:00,26.61,26.66,26.45,26.46,505610.0,24.6672,24.7135,24.5189,24.5281,505610.0
2020-04-03 13:30:00,26.46,26.53,26.36,26.46,1023915.0,24.5281,24.593,24.4354,24.5281,1023915.0
2020-04-03 14:00:00,26.49,26.53,26.37,26.53,633885.0,24.5559,24.593,24.4447,24.593,633885.0
2020-04-03 14:30:00,26.51,26.63,26.38,26.62,930295.0,24.5745,24.6857,24.454,24.6765,930295.0
2020-04-03 15:00:00,26.62,26.68,26.49,26.6,2632640.0,24.6765,24.7321,24.5559,24.6579,2632640.0
2020-04-03 15:30:00,26.6,26.73,26.41,26.64,4445575.0,24.6579,24.7784,24.4818,24.695,4445575.0
2020-04-06 09:30:00,27.79,28.39,27.77,28.36,1540760.0,25.761,26.3172,25.7425,26.2894,1540760.0
2020-04-06 10:00:00,28.38,28.64,28.36,28.41,754995.0,26.308,26.549,26.2894,26.3358,754995.0
2020-04-06 10:30:00,28.41,28.42,28.12,28.21,840450.0,26.3358,26.345,26.0669,26.1504,840450.0
2020-04-06 11:00:00,28.23,28.26,28.11,28.26,526195.0,26.1689,26.1967,26.0577,26.1967,526195.0
2020-04-06 11:30:00,28.27,28.48,28.23,28.44,604890.0,26.206,26.4007,26.1689,26.3636,604890.0
2020-04-06 12:00:00,28.44,28.67,28.41,28.62,983535.0,26.3636,26.5768,26.3358,26.5304,983535.0
2020-04-06 12:30:00,28.6,28.62,28.45,28.53,543430.0,26.5119,26.5304,26.3728,26.447,543430.0
2020-04-06 13:00:00,28.54,28.56,28.49,28.5,371370.0,26.4563,26.4748,26.4099,26.4192,371370.0
2020-04-06 13:30:00,28.5,28.63,28.43,28.59,1113755.0,26.4192,26.5397,26.3543,26.5026,1113755.0
2020-04-06 14:00:00,28.54,28.54,28.33,28.4,498645.0,26.4563,26.4563,26.2616,26.3265,498645.0
2020-04-06 14:30:00,28.42,28.52,28.35,28.49,795640.0,26.345,26.4377,26.2801,26.4099,795640.0
2020-04-06 15:00:00,28.49,28.62,28.42,28.62,1113855.0,26.4099,26.5304,26.345,26.5304,1113855.0
2020-04-06 15:30:00,28.61,28.89,28.57,28.76,2166995.0,26.5212,26.7807,26.4841,26.6602,2166995.0
2020-04-07 09:30:00,29.86,30.5,29.79,30.42,2011515.0,27.6799,28.2732,27.615,28.199,2011515.0
2020-04-07 10:00:00,30.46,30.52,29.67,29.76,903675.0,28.2361,28.2917,27.5038,27.5872,903675.0
2020-04-07 10:30:00,29.74,29.99,29.38,29.56,825600.0,27.5687,27.8004,27.2349,27.4018,825600.0
2020-04-07 11:00:00,29.58,30.0,29.52,29.93,1593970.0,27.4203,27.8097,27.3647,27.7448,1593970.0
2020-04-07 11:30:00,29.94,30.17,29.91,29.95,951910.0,27.7541,27.9673,27.7262,27.7633,951910.0
2020-04-07 12:00:00,29.96,30.21,29.95,30.14,847145.0,27.7726,28.0043,27.7633,27.9395,847145.0
2020-04-07 12:30:00,30.15,30.19,30.02,30.11,524040.0,27.9487,27.9858,27.8282,27.9116,524040.0
2020-04-07 13:00:00,30.12,30.15,29.83,29.93,667730.0,27.9209,27.9487,27.6521,27.7448,667730.0
2020-04-07 13:30:00,29.94,29.94,29.73,29.78,690565.0,27.7541,27.7541,27.5594,27.6057,690565.0
2020-04-07 14:00:00,29.78,29.78,29.47,29.57,976845.0,27.6057,27.6057,27.3184,27.4111,976845.0
2020-04-07 14:30:00,29.57,29.63,29.13,29.25,1564640.0,27.4111,27.4667,27.0032,27.1144,1564640.0
2020-04-07 15:00:00,29.24,29.48,29.09,29.16,1402895.0,27.1052,27.3276,26.9661,27.031,1402895.0
2020-04-07 15:30:00,29.18,29.54,29.1,29.14,1695490.0,27.0495,27.3833,26.9754,27.0125,1695490.0
2020-04-08 09:30:00,29.58,29.74,29.28,29.35,1033860.0,27.4203,27.5687,27.1422,27.2071,1033860.0
2020-04-08 10:00:00,29.37,29.67,29.26,29.67,638890.0,27.2257,27.5038,27.1237,27.5038,638890.0
2020-04-08 10:30:00,29.62,29.8,29.59,29.79,492420.0,27.4574,27.6243,27.4296,27.615,492420.0
2020-04-08 11:00:00,29.79,30.14,29.73,30.12,949795.0,27.615,27.9395,27.5594,27.9209,949795.0
2020-04-08 11:30:00,30.14,30.31,30.08,30.13,1026610.0,27.9395,28.097,27.8838,27.9302,1026610.0
2020-04-08 12:00:00,30.15,30.3,30.05,30.24,1270565.0,27.9487,28.0878,27.856,28.0322,1270565.0
2020-04-08 12:30:00,30.24,30.53,30.22,30.4,1168785.0,28.0322,28.301,28.0136,28.1805,1168785.0
2020-04-08 13:00:00,30.4,30.57,30.34,30.48,655910.0,28.1805,28.3381,28.1249,28.2546,655910.0
2020-04-08 13:30:00,30.48,30.5,30.25,30.27,1192610.0,28.2546,28.2732,28.0414,28.06,1192610.0
2020-04-08 14:00:00,30.24,30.56,30.24,30.56,990185.0,28.0322,28.3288,28.0322,28.3288,990185.0
2020-04-08 14:30:00,30.56,30.67,30.5,30.64,1060980.0,28.3288,28.4308,28.2732,28.4029,1060980.0
2020-04-08 15:00:00,30.63,30.74,30.52,30.64,1614305.0,28.3937,28.4956,28.2917,28.4029,1614305.0
2020-04-08 15:30:00,30.65,30.78,30.45,30.63,2966735.0,28.4122,28.5327,28.2268,28.3937,2966735.0
2020-04-09 09:30:00,31.34,32.14,31.26,32.11,1907120.0,29.0518,29.7934,28.9777,29.7656,1907120.0
2020-04-09 10:00:00,32.1,32.14,31.53,31.86,1181220.0,29.7564,29.7934,29.228,29.5339,1181220.0
2020-04-09 10:30:00,31.89,32.01,31.7,31.87,1577475.0,29.5617,29.6729,29.3856,29.5431,1577475.0
2020-04-09 11:00:00,31.83,31.83,31.55,31.75,918340.0,29.5061,29.5061,29.2465,29.4319,918340.0
2020-04-09 11:30:00,31.73,31.88,31.66,31.85,592100.0,29.4134,29.5524,29.3485,29.5246,592100.0
2020-04-09 12:00:00,31.86,31.94,31.8,31.81,770360.0,29.5339,29.608,29.4783,29.4875,770360.0
2020-04-09 12:30:00,31.83,32.06,31.81,32.0,838055.0,29.5061,29.7193,29.4875,29.6637,838055.0
2020-04-09 13:00:00,32.0,32.05,31.93,32.02,652765.0,29.6637,29.71,29.5988,29.6822,652765.0
2020-04-09 13:30:00,32.02,32.06,31.78,31.93,646505.0,29.6822,29.7193,29.4597,29.5988,646505.0
2020-04-09 14:00:00,31.91,31.94,31.52,31.58,984760.0,29.5802,29.608,29.2187,29.2743,984760.0
2020-04-09 14:30:00,31.58,31.68,31.16,31.3,1012760.0,29.2743,29.367,28.885,29.0148,1012760.0
2020-04-09 15:00:00,31.31,31.69,31.23,31.69,2898780.0,29.024,29.3763,28.9499,29.3763,2898780.0
2020-04-09 15:30:00,31.69,31.76,31.55,31.6,3095480.0,29.3763,29.4412,29.2465,29.2929,3095480.0
2020-04-13 09:30:00,31.49,31.59,30.72,30.77,1971735.0,29.1909,29.2836,28.4771,28.5235,1971735.0
2020-04-13 10:00:00,30.77,31.09,30.59,30.71,1381670.0,28.5235,28.8201,28.3566,28.4678,1381670.0
2020-04-13 10:30:00,30.7,30.75,30.51,30.54,1240535.0,28.4586,28.5049,28.2824,28.3102,1240535.0
2020-04-13 11:00:00,30.52,30.67,30.32,30.65,1035940.0,28.2917,28.4308,28.1063,28.4122,1035940.0
2020-04-13 11:30:00,30.64,30.74,30.51,30.67,1230060.0,28.4029,28.4956,28.2824,28.4308,1230060.0
2020-04-13 12:00:00,30.67,30.93,30.63,30.77,1338315.0,28.4308,28.6718,28.3937,28.5235,1338315.0
2020-04-13 12:30:00,30.77,30.77,30.53,30.57,1485175.0,28.5235,28.5235,28.301,28.3381,1485175.0
2020-04-13 13:00:00,30.57,30.62,30.43,30.47,1444830.0,28.3381,28.3844,28.2083,28.2454,1444830.0
2020-04-13 13:30:00,30.46,30.69,30.44,30.62,1882965.0,28.2361,28.4493,28.2176,28.3844,1882965.0
2020-04-13 14:00:00,30.63,30.72,30.49,30.57,1870245.0,28.3937,28.4771,28.2639,28.3381,1870245.0
2020-04-13 14:30:00,30.57,30.66,30.47,30.61,1953510.0,28.3381,28.4215,28.2454,28.3751,1953510.0
2020-04-13 15:00:00,30.62,30.71,30.49,30.68,1327900.0,28.3844,28.4678,28.2639,28.44,1327900.0
2020-04-13 15:30:00,30.69,30.86,30.64,30.66,1531660.0,28.4493,28.6069,28.4029,28.4215,1531660.0
2020-04-14 09:30:00,31.4,31.63,31.33,31.55,1608295.0,29.1075,29.3207,29.0426,29.2465,1608295.0
2020-04-14 10:00:00,31.57,31.72,31.42,31.53,1030740.0,29.265,29.4041,29.126,29.228,1030740.0
2020-04-14 10:30:00,31.52,31.53,31.19,31.23,490035.0,29.2187,29.228,28.9128,28.9499,490035.0
2020-04-14 11:00:00,31.2,31.28,30.96,31.08,603475.0,28.9221,28.9962,28.6996,28.8108,603475.0
2020-04-14 11:30:00,31.16,31.2,31.08,31.12,627745.0,28.885,28.9221,28.8108,28.8479,627745.0
2020-04-14 12:00:00,31.13,31.33,31.11,31.26,544390.0,28.8572,29.0426,28.8386,28.9777,544390.0
2020-04-14 12:30:00,31.28,31.3,31.14,31.14,518745.0,28.9962,29.0148,28.8664,28.8664,518745.0
2020-04-14 13:00:00,31.14,31.2,31.1,31.2,801395.0,28.8664,28.9221,28.8294,28.9221,801395.0
2020-04-14 13:30:00,31.2,31.32,31.18,31.3,420790.0,28.9221,29.0333,28.9035,29.0148,420790.0
2020-04-14 14:00:00,31.29,31.37,31.24,31.29,740105.0,29.0055,29.0797,28.9591,29.0055,740105.0
2020-04-14 14:30:00,31.32,31.34,31.22,31.26,994430.0,29.0333,29.0518,28.9406,28.9777,994430.0
2020-04-14 15:00:00,31.26,31.28,31.13,31.28,677230.0,28.9777,28.9962,28.8572,28.9962,677230.0
2020-04-14 15:30:00,31.28,31.39,31.22,31.31,883400.0,28.9962,29.0982,28.9406,29.024,883400.0
2020-04-15 09:30:00,30.26,30.44,30.1,30.24,1183985.0,28.0507,28.2176,27.9024,28.0322,1183985.0
2020-04-15 10:00:00,30.21,30.26,29.97,30.0,687030.0,28.0043,28.0507,27.7819,27.8097,687030.0
2020-04-15 10:30:00,30.01,30.11,29.9,30.09,309155.0,27.8189,27.9116,27.717,27.8931,309155.0
2020-04-15 11:00:00,30.08,30.09,29.91,30.08,485780.0,27.8838,27.8931,27.7262,27.8838,485780.0
2020-04-15 11:30:00,30.08,30.2,29.95,30.02,763070.0,27.8838,27.9951,27.7633,27.8282,763070.0
2020-04-15 12:00:00,30.02,30.1,29.91,30.1,484245.0,27.8282,27.9024,27.7262,27.9024,484245.0
2020-04-15 12:30:00,30.08,30.18,30.05,30.15,323705.0,27.8838,27.9765,27.856,27.9487,323705.0
2020-04-15 13:00:00,30.14,30.36,30.14,30.19,495235.0,27.9395,28.1434,27.9395,27.9858,495235.0
2020-04-15 13:30:00,30.17,30.18,30.06,30.13,467710.0,27.9673,27.9765,27.8653,27.9302,467710.0
2020-04-15 14:00:00,30.14,30.3,30.14,30.29,564530.0,27.9395,28.0878,27.9395,28.0785,564530.0
2020-04-15 14:30:00,30.29,30.36,30.23,30.3,423145.0,28.0785,28.1434,28.0229,28.0878,423145.0
2020-04-15 15:00:00,30.31,30.33,30.13,30.17,638555.0,28.097,28.1156,27.9302,27.9673,638555.0
2020-04-15 15:30:00,30.17,30.23,30.02,30.08,1113465.0,27.9673,28.0229,27.8282,27.8838,1113465.0
2020-04-16 09:30:00,30.2,30.28,29.76,29.76,1342165.0,27.9951,28.0692,27.5872,27.5872,1342165.0
2020-04-16 10:00:00,29.76,29.9,29.63,29.9,878840.0,27.5872,27.717,27.4667,27.717,878840.0
2020-04-16 10:30:00,29.91,30.08,29.78,30.04,537170.0,27.7262,27.8838,27.6057,27.8468,537170.0
2020-04-16 11:00:00,30.07,30.16,29.93,29.93,508835.0,27.8746,27.958,27.7448,27.7448,508835.0
2020-04-16 11:30:00,29.92,30.07,29.84,29.98,560245.0,27.7355,27.8746,27.6614,27.7911,560245.0
2020-04-16 12:00:00,30.0,30.02,29.61,29.68,866330.0,27.8097,27.8282,27.4482,27.513,866330.0
2020-04-16 12:30:00,29.62,29.69,29.52,29.67,576565.0,27.4574,27.5223,27.3647,27.5038,576565.0
2020-04-16 13:00:00,29.66,29.74,29.65,29.73,472860.0,27.4945,27.5687,27.4852,27.5594,472860.0
2020-04-16 13:30:00,29.74,29.81,29.68,29.72,334600.0,27.5687,27.6335,27.513,27.5501,334600.0
2020-04-16 14:00:00,29.68,29.88,29.66,29.82,488495.0,27.513,27.6984,27.4945,27.6428,488495.0
2020-04-16 14:30:00,29.81,29.92,29.77,29.84,699865.0,27.6335,27.7355,27.5965,27.6614,699865.0
2020-04-16 15:00:00,29.86,29.94,29.77,29.93,1067960.0,27.6799,27.7541,27.5965,27.7448,1067960.0
2020-04-16 15:30:00,29.94,30.08,29.93,30.05,1316755.0,27.7541,27.8838,27.7448,27.856,1316755.0
2020-04-17 09:30:00,31.16,31.4,30.93,31.4,1890000.0,28.885,29.1075,28.6718,29.1075,1890000.0
2020-04-17 10:00:00,31.4,31.41,30.94,31.03,1712920.0,29.1075,29.1167,28.681,28.7645,1712920.0
2020-04-17 10:30:00,31.03,31.05,30.83,30.94,324710.0,28.7645,28.783,28.5791,28.681,324710.0
2020-04-17 11:00:00,30.87,30.99,30.81,30.85,349015.0,28.6162,28.7274,28.5605,28.5976,349015.0
2020-04-17 11:30:00,30.89,31.03,30.84,30.96,460475.0,28.6347,28.7645,28.5883,28.6996,460475.0
2020-04-17 12:00:00,30.97,31.05,30.93,30.96,633710.0,28.7089,28.783,28.6718,28.6996,633710.0
2020-04-17 12:30:00,30.95,31.14,30.95,31.09,657790.0,28.6903,28.8664,28.6903,28.8201,657790.0
2020-04-17 13:00:00,31.09,31.15,31.03,31.04,648860.0,28.8201,28.8757,28.7645,28.7737,648860.0
2020-04-17 13:30:00,31.05,31.09,30.95,30.99,391345.0,28.783,28.8201,28.6903,28.7274,391345.0
2020-04-17 14:00:00,31.0,31.0,30.91,30.92,563495.0,28.7367,28.7367,28.6532,28.6625,563495.0
2020-04-17 14:30:00,30.9,30.95,30.86,30.93,573715.0,28.644,28.6903,28.6069,28.6718,573715.0
2020-04-17 15:00:00,30.93,31.04,30.91,31.04,1029255.0,28.6718,28.7737,28.6532,28.7737,1029255.0
2020-04-17 15:30:00,31.04,31.25,31.03,31.13,5118540.0,28.7737,28.9684,28.7645,28.8572,5118540.0
2020-04-20 09:30:00,30.58,30.86,30.43,30.72,1392600.0,28.3473,28.6069,28.2083,28.4771,1392600.0
2020-04-20 10:00:00,30.72,30.82,30.66,30.72,558435.0,28.4771,28.5698,28.4215,28.4771,558435.0
2020-04-20 10:30:00,30.71,31.06,30.7,31.0,482875.0,28.4678,28.7923,28.4586,28.7367,482875.0
2020-04-20 11:00:00,30.97,31.03,30.87,30.98,457860.0,28.7089,28.7645,28.6162,28.7181,457860.0
2020-04-20 11:30:00,30.97,31.11,30.93,31.06,285285.0,28.7089,28.8386,28.6718,28.7923,285285.0
2020-04-20 12:00:00,31.06,31.09,30.98,31.06,557220.0,28.7923,28.8201,28.7181,28.7923,557220.0
2020-04-20 12:30:00,31.07,31.14,31.02,31.02,327250.0,28.8016,28.8664,28.7552,28.7552,327250.0
2020-04-20 13:00:00,31.03,31.03,30.82,30.88,638115.0,28.7645,28.7645,28.5698,28.6254,638115.0
2020-04-20 13:30:00,30.88,30.9,30.79,30.88,293580.0,28.6254,28.644,28.542,28.6254,293580.0
2020-04-20 14:00:00,30.88,30.9,30.51,30.52,757940.0,28.6254,28.644,28.2824,28.2917,757940.0
2020-04-20 14:30:00,30.5,30.67,30.42,30.42,728985.0,28.2732,28.4308,28.199,28.199,728985.0
2020-04-20 15:00:00,30.42,30.61,30.41,30.61,502790.0,28.199,28.3751,28.1897,28.3751,502790.0
2020-04-20 15:30:00,30.61,30.68,30.53,30.54,1034275.0,28.3751,28.44,28.301,28.3102,1034275.0
2020-04-21 09:30:00,29.88,30.15,29.7,30.11,1037075.0,27.6984,27.9487,27.5316,27.9116,1037075.0
2020-04-21 10:00:00,30.14,30.14,29.93,30.12,458230.0,27.9395,27.9395,27.7448,27.9209,458230.0
2020-04-21 10:30:00,30.12,30.14,29.82,29.83,569820.0,27.9209,27.9395,27.6428,27.6521,569820.0
2020-04-21 11:00:00,29.82,29.83,29.61,29.63,509825.0,27.6428,27.6521,27.4482,27.4667,509825.0
2020-04-21 11:30:00,29.65,29.77,29.59,29.75,360050.0,27.4852,27.5965,27.4296,27.5779,360050.0
2020-04-21 12:00:00,29.74,29.76,29.63,29.65,358215.0,27.5687,27.5872,27.4667,27.4852,358215.0
2020-04-21 12:30:00,29.64,29.73,29.53,29.71,389430.0,27.476,27.5594,27.374,27.5408,389430.0
2020-04-21 13:00:00,29.7,29.85,29.69,29.84,902495.0,27.5316,27.6706,27.5223,27.6614,902495.0
2020-04-21 13:30:00,29.83,29.9,29.71,29.76,328410.0,27.6521,27.717,27.5408,27.5872,328410.0
2020-04-21 14:00:00,29.73,29.94,29.71,29.86,318950.0,27.5594,27.7541,27.5408,27.6799,318950.0
2020-04-21 14:30:00,29.85,29.85,29.7,29.73,489505.0,27.6706,27.6706,27.5316,27.5594,489505.0
2020-04-21 15:00:00,29.73,29.88,29.67,29.82,461645.0,27.5594,27.6984,27.5038,27.6428,461645.0
2020-04-21 15:30:00,29.84,29.95,29.72,29.73,780980.0,27.6614,27.7633,27.5501,27.5594,780980.0
2020-04-22 09:30:00,30.37,30.54,30.06,30.1,745615.0,28.1527,28.3102,27.8653,27.9024,745615.0
2020-04-22 10:00:00,30.09,30.23,29.97,30.16,334690.0,27.8931,28.0229,27.7819,27.958,334690.0
2020-04-22 10:30:00,30.18,30.31,30.09,30.1,215385.0,27.9765,28.097,27.8931,27.9024,215385.0
2020-04-22 11:00:00,30.12,30.23,30.05,30.16,217415.0,27.9209,28.0229,27.856,27.958,217415.0
2020-04-22 11:30:00,30.18,30.32,30.15,30.24,580740.0,27.9765,28.1063,27.9487,28.0322,580740.0
2020-04-22 12:00:00,30.27,30.3,30.18,30.24,259380.0,28.06,28.0878,27.9765,28.0322,259380.0
2020-04-22 12:30:00,30.24,30.27,30.11,30.14,622125.0,28.0322,28.06,27.9116,27.9395,622125.0
2020-04-22 13:00:00,30.16,30.2,30.06,30.19,255910.0,27.958,27.9951,27.8653,27.9858,255910.0
2020-04-22 13:30:00,30.21,30.21,30.14,30.16,326395.0,28.0043,28.0043,27.9395,27.958,326395.0
2020-04-22 14:00:00,30.16,30.21,30.13,30.17,396795.0,27.958,28.0043,27.9302,27.9673,396795.0
2020-04-22 14:30:00,30.19,30.27,30.18,30.21,385620.0,27.9858,28.06,27.9765,28.0043,385620.0
2020-04-22 15:00:00,30.2,30.31,30.17,30.24,562545.0,27.9951,28.097,27.9673,28.0322,562545.0
2020-04-22 15:30:00,30.24,30.39,30.14,30.16,968040.0,28.0322,28.1712,27.9395,27.958,968040.0
2020-04-23 09:30:00,30.37,30.62,30.3,30.48,698985.0,28.1527,28.3844,28.0878,28.2546,698985.0
2020-04-23 10:00:00,30.52,30.72,30.43,30.66,481045.0,28.2917,28.4771,28.2083,28.4215,481045.0
2020-04-23 10:30:00,30.67,30.98,30.66,30.87,1250220.0,28.4308,28.7181,28.4215,28.6162,1250220.0
2020-04-23 11:00:00,30.85,30.89,30.77,30.87,566155.0,28.5976,28.6347,28.5235,28.6162,566155.0
2020-04-23 11:30:00,30.86,30.87,30.66,30.76,310275.0,28.6069,28.6162,28.4215,28.5142,310275.0
2020-04-23 12:00:00,30.75,30.92,30.74,30.92,216440.0,28.5049,28.6625,28.4956,28.6625,216440.0
2020-04-23 12:30:00,30.89,30.93,30.41,30.64,741980.0,28.6347,28.6718,28.1897,28.4029,741980.0
2020-04-23 13:00:00,30.68,30.8,30.54,30.62,190670.0,28.44,28.5513,28.3102,28.3844,190670.0
2020-04-23 13:30:00,30.64,30.7,30.44,30.53,477710.0,28.4029,28.4586,28.2176,28.301,477710.0
2020-04-23 14:00:00,30.51,30.62,30.38,30.58,302440.0,28.2824,28.3844,28.1619,28.3473,302440.0
2020-04-23 14:30:00,30.57,30.73,30.54,30.7,330925.0,28.3381,28.4864,28.3102,28.4586,330925.0
2020-04-23 15:00:00,30.7,30.7,30.5,30.59,541975.0,28.4586,28.4586,28.2732,28.3566,541975.0
2020-04-23 15:30:00,30.59,30.68,30.47,30.48,1088295.0,28.3566,28.44,28.2454,28.2546,1088295.0
2020-04-24 09:30:00,30.72,30.8,30.52,30.52,1341650.0,28.4771,28.5513,28.2917,28.2917,1341650.0
2020-04-24 10:00:00,30.55,30.6,30.43,30.5,185040.0,28.3195,28.3659,28.2083,28.2732,185040.0
2020-04-24 10:30:00,30.44,30.64,30.44,30.52,216420.0,28.2176,28.4029,28.2176,28.2917,216420.0
2020-04-24 11:00:00,30.5,30.51,30.36,30.51,188155.0,28.2732,28.2824,28.1434,28.2824,188155.0
2020-04-24 11:30:00,30.47,30.51,30.42,30.47,324300.0,28.2454,28.2824,28.199,28.2454,324300.0
2020-04-24 12:00:00,30.47,30.53,30.42,30.52,368295.0,28.2454,28.301,28.199,28.2917,368295.0
2020-04-24 12:30:00,30.51,30.59,30.46,30.55,258450.0,28.2824,28.3566,28.2361,28.3195,258450.0
2020-04-24 13:00:00,30.53,30.65,30.5,30.65,437895.0,28.301,28.4122,28.2732,28.4122,437895.0
2020-04-24 13:30:00,30.65,30.81,30.64,30.8,371560.0,28.4122,28.5605,28.4029,28.5513,371560.0
2020-04-24 14:00:00,30.81,30.86,30.75,30.82,341890.0,28.5605,28.6069,28.5049,28.5698,341890.0
2020-04-24 14:30:00,30.83,30.94,30.81,30.92,717265.0,28.5791,28.681,28.5605,28.6625,717265.0
2020-04-24 15:00:00,30.92,31.04,30.89,31.03,543030.0,28.6625,28.7737,28.6347,28.7645,543030.0
2020-04-24 15:30:00,31.03,31.07,30.89,30.91,612390.0,28.7645,28.8016,28.6347,28.6532,612390.0
2020-04-27 09:30:00,31.21,31.58,31.18,31.54,1425785.0,28.9313,29.2743,28.9035,29.2372,1425785.0
2020-04-27 10:00:00,31.55,31.75,31.51,31.68,495030.0,29.2465,29.4319,29.2094,29.367,495030.0
2020-04-27 10:30:00,31.7,31.82,31.66,31.74,443820.0,29.3856,29.4968,29.3485,29.4226,443820.0
2020-04-27 11:00:00,31.73,31.87,31.7,31.87,338980.0,29.4134,29.5431,29.3856,29.5431,338980.0
2020-04-27 11:30:00,31.84,32.01,31.84,31.99,454195.0,29.5153,29.6729,29.5153,29.6544,454195.0
2020-04-27 12:00:00,32.0,32.07,31.95,32.06,512160.0,29.6637,29.7285,29.6173,29.7193,512160.0
2020-04-27 12:30:00,32.06,32.22,32.06,32.2,653440.0,29.7193,29.8676,29.7193,29.8491,653440.0
2020-04-27 13:00:00,32.19,32.19,32.05,32.1,241240.0,29.8398,29.8398,29.71,29.7564,241240.0
2020-04-27 13:30:00,32.11,32.2,32.09,32.17,479765.0,29.7656,29.8491,29.7471,29.8212,479765.0
2020-04-27 14:00:00,32.17,32.21,32.14,32.19,534455.0,29.8212,29.8583,29.7934,29.8398,534455.0
2020-04-27 14:30:00,32.19,32.29,32.17,32.29,839355.0,29.8398,29.9325,29.8212,29.9325,839355.0
2020-04-27 15:00:00,32.3,32.37,32.29,32.3,758685.0,29.9418,30.0066,29.9325,29.9418,758685.0
2020-04-27 15:30:00,32.31,32.34,32.18,32.19,1463125.0,29.951,29.9788,29.8305,29.8398,1463125.0
2020-04-28 09:30:00,32.93,33.18,32.91,32.95,1650715.0,30.5258,30.7575,30.5072,30.5443,1650715.0
2020-04-28 10:00:00,32.91,33.0,32.75,32.78,396965.0,30.5072,30.5906,30.3589,30.3867,396965.0
2020-04-28 10:30:00,32.79,32.83,32.21,32.24,404665.0,30.396,30.4331,29.8583,29.8861,404665.0
2020-04-28 11:00:00,32.26,32.56,32.22,32.51,662270.0,29.9047,30.1828,29.8676,30.1364,662270.0
2020-04-28 11:30:00,32.49,32.63,32.49,32.58,302925.0,30.1179,30.2477,30.1179,30.2013,302925.0
2020-04-28 12:00:00,32.6,32.68,32.45,32.55,348955.0,30.2198,30.294,30.0808,30.1735,348955.0
2020-04-28 12:30:00,32.52,32.69,32.52,32.68,302500.0,30.1457,30.3033,30.1457,30.294,302500.0
2020-04-28 13:00:00,32.68,32.84,32.68,32.83,701190.0,30.294,30.4423,30.294,30.4331,701190.0
2020-04-28 13:30:00,32.82,32.86,32.75,32.77,609535.0,30.4238,30.4609,30.3589,30.3774,609535.0
2020-04-28 14:00:00,32.78,32.88,32.77,32.84,413455.0,30.3867,30.4794,30.3774,30.4423,413455.0
2020-04-28 14:30:00,32.87,32.89,32.72,32.75,457200.0,30.4701,30.4887,30.3311,30.3589,457200.0
2020-04-28 15:00:00,32.76,32.83,32.69,32.8,423275.0,30.3682,30.4331,30.3033,30.4052,423275.0
2020-04-28 15:30:00,32.8,32.81,32.5,32.52,815430.0,30.4052,30.4145,30.1271,30.1457,815430.0
2020-04-29 09:30:00,33.44,33.57,33.26,33.5,1374245.0,30.9985,31.119,30.8317,31.0541,1374245.0
2020-04-29 10:00:00,33.51,33.52,33.32,33.5,534310.0,31.0634,31.0727,30.8873,31.0541,534310.0
2020-04-29 10:30:00,33.52,33.72,33.5,33.65,479625.0,31.0727,31.2581,31.0541,31.1932,479625.0
2020-04-29 11:00:00,33.64,33.84,33.57,33.83,697530.0,31.1839,31.3693,31.119,31.36,697530.0
2020-04-29 11:30:00,33.82,33.88,33.72,33.85,451905.0,31.3508,31.4064,31.2581,31.3786,451905.0
2020-04-29 12:00:00,33.86,34.0,33.86,33.95,407685.0,31.3879,31.5176,31.3879,31.4713,407685.0
2020-04-29 12:30:00,33.95,34.1,33.93,34.06,691320.0,31.4713,31.6103,31.4527,31.5733,691320.0
2020-04-29 13:00:00,34.07,34.14,34.06,34.09,586325.0,31.5825,31.6474,31.5733,31.6011,586325.0
2020-04-29 13:30:00,34.08,34.1,33.89,33.91,413005.0,31.5918,31.6103,31.4157,31.4342,413005.0
2020-04-29 14:00:00,33.91,34.0,33.83,33.95,425435.0,31.4342,31.5176,31.36,31.4713,425435.0
2020-04-29 14:30:00,33.97,34.09,33.91,34.04,510055.0,31.4898,31.6011,31.4342,31.5547,510055.0
2020-04-29 15:00:00,34.03,34.09,33.97,34.06,584720.0,31.5454,31.6011,31.4898,31.5733,584720.0
2020-04-29 15:30:00,34.05,34.08,33.85,33.89,2436715.0,31.564,31.5918,31.3786,31.4157,2436715.0
2020-04-30 09:30:00,33.21,33.29,32.8,33.0,1404505.0,30.7853,30.8595,30.4052,30.5906,1404505.0
2020-04-30 10:00:00,33.05,33.21,32.99,33.18,326495.0,30.637,30.7853,30.5814,30.7575,326495.0
2020-04-30 10:30:00,33.25,33.32,33.18,33.24,359555.0,30.8224,30.8873,30.7575,30.8131,359555.0
2020-04-30 11:00:00,33.24,33.33,33.13,33.14,477830.0,30.8131,30.8965,30.7112,30.7204,477830.0
2020-04-30 11:30:00,33.12,33.22,33.01,33.01,483205.0,30.7019,30.7946,30.5999,30.5999,483205.0
2020-04-30 12:00:00,32.99,33.0,32.85,32.9,305110.0,30.5814,30.5906,30.4516,30.4979,305110.0
2020-04-30 12:30:00,32.9,33.07,32.81,33.04,266550.0,30.4979,30.6555,30.4145,30.6277,266550.0
2020-04-30 13:00:00,33.04,33.12,32.94,33.02,274885.0,30.6277,30.7019,30.535,30.6092,274885.0
2020-04-30 13:30:00,33.02,33.02,32.89,32.89,246685.0,30.6092,30.6092,30.4887,30.4887,246685.0
2020-04-30 14:00:00,32.9,32.98,32.86,32.98,376375.0,30.4979,30.5721,30.4609,30.5721,376375.0
2020-04-30 14:30:00,32.98,33.06,32.89,32.95,270300.0,30.5721,30.6463,30.4887,30.5443,270300.0
2020-04-30 15:00:00,32.96,33.03,32.93,33.02,350085.0,30.5536,30.6185,30.5258,30.6092,350085.0
2020-04-30 15:30:00,33.01,33.04,32.81,32.83,3155715.0,30.5999,30.6277,30.4145,30.4331,3155715.0
2020-05-01 09:30:00,32.14,32.2,31.77,31.83,1156045.0,29.7934,29.8491,29.4504,29.5061,1156045.0
2020-05-01 10:00:00,31.86,31.96,31.75,31.88,575165.0,29.5339,29.6266,29.4319,29.5524,575165.0
2020-05-01 10:30:00,31.88,32.0,31.83,31.87,422455.0,29.5524,29.6637,29.5061,29.5431,422455.0
2020-05-01 11:00:00,31.86,31.88,31.72,31.74,457915.0,29.5339,29.5524,29.4041,29.4226,457915.0
2020-05-01 11:30:00,31.71,31.71,31.38,31.48,902715.0,29.3948,29.3948,29.0889,29.1816,902715.0
2020-05-01 12:00:00,31.47,31.58,31.38,31.49,528290.0,29.1723,29.2743,29.0889,29.1909,528290.0
2020-05-01 12:30:00,31.47,31.52,31.43,31.48,468410.0,29.1723,29.2187,29.1353,29.1816,468410.0
2020-05-01 13:00:00,31.48,31.55,31.41,31.52,583090.0,29.1816,29.2465,29.1167,29.2187,583090.0
2020-05-01 13:30:00,31.51,31.58,31.43,31.5,351165.0,29.2094,29.2743,29.1353,29.2002,351165.0
2020-05-01 14:00:00,31.49,31.66,31.46,31.66,980455.0,29.1909,29.3485,29.1631,29.3485,980455.0
2020-05-01 14:30:00,31.65,31.66,31.56,31.62,563015.0,29.3392,29.3485,29.2558,29.3114,563015.0
2020-05-01 15:00:00,31.61,31.73,31.57,31.64,738790.0,29.3021,29.4134,29.265,29.3299,738790.0
2020-05-01 15:30:00,31.64,31.73,31.56,31.73,2879850.0,29.3299,29.4134,29.2558,29.4134,2879850.0
2020-05-04 09:30:00,31.35,31.5,31.05,31.46,1341745.0,29.0611,29.2002,28.783,29.1631,1341745.0
2020-05-04 10:00:00,31.48,31.76,31.42,31.48,684050.0,29.1816,29.4412,29.126,29.1816,684050.0
2020-05-04 10:30:00,31.46,31.5,31.31,31.37,595545.0,29.1631,29.2002,29.024,29.0797,595545.0
2020-05-04 11:00:00,31.38,31.48,31.32,31.4,585105.0,29.0889,29.1816,29.0333,29.1075,585105.0
2020-05-04 11:30:00,31.41,31.52,31.37,31.44,319525.0,29.1167,29.2187,29.0797,29.1445,319525.0
2020-05-04 12:00:00,31.46,31.61,31.44,31.6,240185.0,29.1631,29.3021,29.1445,29.2929,240185.0
2020-05-04 12:30:00,31.61,31.61,31.42,31.43,285825.0,29.3021,29.3021,29.126,29.1353,285825.0
2020-05-04 13:00:00,31.43,31.45,31.27,31.36,634755.0,29.1353,29.1538,28.987,29.0704,634755.0
2020-05-04 13:30:00,31.38,31.47,31.36,31.46,251000.0,29.0889,29.1723,29.0704,29.1631,251000.0
2020-05-04 14:00:00,31.46,31.51,31.42,31.46,936400.0,29.1631,29.2094,29.126,29.1631,936400.0
2020-05-04 14:30:00,31.47,31.6,31.41,31.58,1154540.0,29.1723,29.2929,29.1167,29.2743,1154540.0
2020-05-04 15:00:00,31.58,31.7,31.55,31.67,849145.0,29.2743,29.3856,29.2465,29.3577,849145.0
2020-05-04 15:30:00,31.67,31.79,31.66,31.75,902515.0,29.3577,29.469,29.3485,29.4319,902515.0
2020-05-05 09:30:00,32.26,32.68,32.23,32.68,1102550.0,29.9047,30.294,29.8769,30.294,1102550.0
2020-05-05 10:00:00,32.7,32.72,32.34,32.36,321080.0,30.3125,30.3311,29.9788,29.9974,321080.0
2020-05-05 10:30:00,32.35,32.43,32.26,32.36,572320.0,29.9881,30.0623,29.9047,29.9974,572320.0
2020-05-05 11:00:00,32.37,32.52,32.36,32.52,390355.0,30.0066,30.1457,29.9974,30.1457,390355.0
2020-05-05 11:30:00,32.54,32.6,32.49,32.55,425230.0,30.1642,30.2198,30.1179,30.1735,425230.0
2020-05-05 12:00:00,32.56,32.6,32.5,32.54,356855.0,30.1828,30.2198,30.1271,30.1642,356855.0
2020-05-05 12:30:00,32.54,32.58,32.38,32.41,474630.0,30.1642,30.2013,30.0159,30.0437,474630.0
2020-05-05 13:00:00,32.41,32.45,32.32,32.39,649585.0,30.0437,30.0808,29.9603,30.0252,649585.0
2020-05-05 13:30:00,32.41,32.45,32.36,32.42,426445.0,30.0437,30.0808,29.9974,30.053,426445.0
2020-05-05 14:00:00,32.41,32.5,32.39,32.46,317930.0,30.0437,30.1271,30.0252,30.0901,317930.0
2020-05-05 14:30:00,32.45,32.48,32.39,32.48,306685.0,30.0808,30.1086,30.0252,30.1086,306685.0
2020-05-05 15:00:00,32.48,32.48,32.14,32.19,603460.0,30.1086,30.1086,29.7934,29.8398,603460.0
2020-05-05 15:30:00,32.16,32.18,31.98,32.06,1513555.0,29.812,29.8305,29.6451,29.7193,1513555.0
2020-05-06 09:30:00,32.25,32.38,31.82,31.92,664455.0,29.8954,30.0159,29.4968,29.5895,664455.0
2020-05-06 10:00:00,31.9,32.12,31.78,32.07,396055.0,29.571,29.7749,29.4597,29.7285,396055.0
2020-05-06 10:30:00,32.07,32.26,32.06,32.15,403510.0,29.7285,29.9047,29.7193,29.8027,403510.0
2020-05-06 11:00:00,32.14,32.16,31.87,31.97,387795.0,29.7934,29.812,29.5431,29.6358,387795.0
2020-05-06 11:30:00,31.97,32.04,31.87,31.95,316415.0,29.6358,29.7007,29.5431,29.6173,316415.0
2020-05-06 12:00:00,31.95,32.03,31.91,32.03,219960.0,29.6173,29.6915,29.5802,29.6915,219960.0
2020-05-06 12:30:00,32.02,32.11,32.01,32.05,225850.0,29.6822,29.7656,29.6729,29.71,225850.0
2020-05-06 13:00:00,32.05,32.06,31.94,32.04,239575.0,29.71,29.7193,29.608,29.7007,239575.0
2020-05-06 13:30:00,32.03,32.12,32.03,32.08,307040.0,29.6915,29.7749,29.6915,29.7378,307040.0
2020-05-06 14:00:00,32.08,32.08,31.96,32.01,226330.0,29.7378,29.7378,29.6266,29.6729,226330.0
2020-05-06 14:30:00,31.97,32.11,31.97,32.03,404155.0,29.6358,29.7656,29.6358,29.6915,404155.0
2020-05-06 15:00:00,32.04,32.07,31.96,32.0,457355.0,29.7007,29.7285,29.6266,29.6637,457355.0
2020-05-06 15:30:00,31.98,31.98,31.77,31.79,746435.0,29.6451,29.6451,29.4504,29.469,746435.0
2020-05-07 09:30:00,32.22,32.61,32.22,32.52,877720.0,29.8676,30.2291,29.8676,30.1457,877720.0
2020-05-07 10:00:00,32.54,32.54,32.24,32.41,566360.0,30.1642,30.1642,29.8861,30.0437,566360.0
2020-05-07 10:30:00,32.41,32.56,32.38,32.44,688730.0,30.0437,30.1828,30.0159,30.0715,688730.0
2020-05-07 11:00:00,32.45,32.51,32.41,32.49,216820.0,30.0808,30.1364,30.0437,30.1179,216820.0
2020-05-07 11:30:00,32.49,32.65,32.47,32.64,234430.0,30.1179,30.2662,30.0993,30.2569,234430.0
2020-05-07 12:00:00,32.65,32.68,32.55,32.6,332465.0,30.2662,30.294,30.1735,30.2198,332465.0
2020-05-07 12:30:00,32.59,32.6,32.4,32.47,362370.0,30.2106,30.2198,30.0344,30.0993,362370.0
2020-05-07 13:00:00,32.51,32.57,32.48,32.49,303930.0,30.1364,30.192,30.1086,30.1179,303930.0
2020-05-07 13:30:00,32.49,32.56,32.44,32.5,334685.0,30.1179,30.1828,30.0715,30.1271,334685.0
2020-05-07 14:00:00,32.48,32.54,32.43,32.47,237940.0,30.1086,30.1642,30.0623,30.0993,237940.0
2020-05-07 14:30:00,32.46,32.48,32.33,32.38,342100.0,30.0901,30.1086,29.9696,30.0159,342100.0
2020-05-07 15:00:00,32.37,32.44,32.3,32.36,336495.0,30.0066,30.0715,29.9418,29.9974,336495.0
2020-05-07 15:30:00,32.37,32.37,32.26,32.35,580835.0,30.0066,30.0066,29.9047,29.9881,580835.0
2020-05-08 09:30:00,32.88,33.2,32.78,33.19,1068010.0,30.4794,30.776,30.3867,30.7668,1068010.0
2020-05-08 10:00:00,33.2,33.3,33.13,33.14,322170.0,30.776,30.8687,30.7112,30.7204,322170.0
2020-05-08 10:30:00,33.13,33.18,33.02,33.05,463005.0,30.7112,30.7575,30.6092,30.637,463005.0
2020-05-08 11:00:00,33.06,33.27,33.01,33.27,317915.0,30.6463,30.8409,30.5999,30.8409,317915.0
2020-05-08 11:30:00,33.27,33.34,33.22,33.33,579300.0,30.8409,30.9058,30.7946,30.8965,579300.0
2020-05-08 12:00:00,33.33,33.37,33.27,33.29,363405.0,30.8965,30.9336,30.8409,30.8595,363405.0
2020-05-08 12:30:00,33.3,33.35,33.29,33.34,301645.0,30.8687,30.9151,30.8595,30.9058,301645.0
2020-05-08 13:00:00,33.34,33.37,33.28,33.29,252535.0,30.9058,30.9336,30.8502,30.8595,252535.0
2020-05-08 13:30:00,33.31,33.32,33.19,33.28,328095.0,30.878,30.8873,30.7668,30.8502,328095.0
2020-05-08 14:00:00,33.28,33.36,33.25,33.35,479670.0,30.8502,30.9244,30.8224,30.9151,479670.0
2020-05-08 14:30:00,33.36,33.41,33.29,33.4,509245.0,30.9244,30.9707,30.8595,30.9614,509245.0
2020-05-08 15:00:00,33.4,33.44,33.37,33.43,644815.0,30.9614,30.9985,30.9336,30.9892,644815.0
2020-05-08 15:30:00,33.43,33.51,33.41,33.48,1424335.0,30.9892,31.0634,30.9707,31.0356,1424335.0
2020-05-11 09:30:00,33.02,33.09,32.86,32.88,961800.0,30.6092,30.6741,30.4609,30.4794,961800.0
2020-05-11 10:00:00,32.89,32.98,32.8,32.97,493440.0,30.4887,30.5721,30.4052,30.5628,493440.0
2020-05-11 10:30:00,32.94,33.02,32.9,32.92,597660.0,30.535,30.6092,30.4979,30.5165,597660.0
2020-05-11 11:00:00,32.92,33.02,32.9,32.99,647910.0,30.5165,30.6092,30.4979,30.5814,647910.0
2020-05-11 11:30:00,33.0,33.17,33.0,33.16,1203460.0,30.5906,30.7482,30.5906,30.739,1203460.0
2020-05-11 12:00:00,33.17,33.33,33.16,33.32,402080.0,30.7482,30.8965,30.739,30.8873,402080.0
2020-05-11 12:30:00,33.33,33.41,33.31,33.39,514930.0,30.8965,30.9707,30.878,30.9522,514930.0
2020-05-11 13:00:00,33.39,33.47,33.36,33.44,356675.0,30.9522,31.0263,30.9244,30.9985,356675.0
2020-05-11 13:30:00,33.44,33.5,33.38,33.39,549610.0,30.9985,31.0541,30.9429,30.9522,549610.0
2020-05-11 14:00:00,33.38,33.4,33.26,33.27,346270.0,30.9429,30.9614,30.8317,30.8409,346270.0
2020-05-11 14:30:00,33.27,33.42,33.27,33.38,640880.0,30.8409,30.98,30.8409,30.9429,640880.0
2020-05-11 15:00:00,33.37,33.44,33.34,33.38,786095.0,30.9336,30.9985,30.9058,30.9429,786095.0
2020-05-11 15:30:00,33.36,33.38,33.22,33.25,1481870.0,30.9244,30.9429,30.7946,30.8224,1481870.0
2020-05-12 09:30:00,33.4,33.46,32.86,33.02,1222935.0,30.9614,31.0171,30.4609,30.6092,1222935.0
2020-05-12 10:00:00,33.03,33.13,32.89,32.9,909990.0,30.6185,30.7112,30.4887,30.4979,909990.0
2020-05-12 10:30:00,32.89,33.01,32.88,32.98,778540.0,30.4887,30.5999,30.4794,30.5721,778540.0
2020-05-12 11:00:00,32.97,33.08,32.92,33.0,543265.0,30.5628,30.6648,30.5165,30.5906,543265.0
2020-05-12 11:30:00,33.0,33.04,32.89,32.97,621340.0,30.5906,30.6277,30.4887,30.5628,621340.0
2020-05-12 12:00:00,32.97,32.97,32.85,32.95,577675.0,30.5628,30.5628,30.4516,30.5443,577675.0
2020-05-12 12:30:00,32.94,32.99,32.93,32.97,483625.0,30.535,30.5814,30.5258,30.5628,483625.0
2020-05-12 13:00:00,32.97,32.98,32.69,32.72,664860.0,30.5628,30.5721,30.3033,30.3311,664860.0
2020-05-12 13:30:00,32.7,32.82,32.7,32.82,559505.0,30.3125,30.4238,30.3125,30.4238,559505.0
2020-05-12 14:00:00,32.82,32.83,32.62,32.66,542795.0,30.4238,30.4331,30.2384,30.2755,542795.0
2020-05-12 14:30:00,32.66,32.7,32.59,32.62,805790.0,30.2755,30.3125,30.2106,30.2384,805790.0
2020-05-12 15:00:00,32.61,32.67,32.43,32.43,991440.0,30.2291,30.2847,30.0623,30.0623,991440.0
2020-05-12 15:30:00,32.44,32.47,32.03,32.04,1312055.0,30.0715,30.0993,29.6915,29.7007,1312055.0
2020-05-13 09:30:00,31.79,31.82,31.35,31.55,2060835.0,29.469,29.4968,29.0611,29.2465,2060835.0
2020-05-13 10:00:00,31.55,31.7,31.47,31.65,479150.0,29.2465,29.3856,29.1723,29.3392,479150.0
2020-05-13 10:30:00,31.67,31.78,31.34,31.36,400905.0,29.3577,29.4597,29.0518,29.0704,400905.0
2020-05-13 11:00:00,31.35,31.42,31.12,31.24,691935.0,29.0611,29.126,28.8479,28.9591,691935.0
2020-05-13 11:30:00,31.25,31.29,30.88,30.97,473140.0,28.9684,29.0055,28.6254,28.7089,473140.0
2020-05-13 12:00:00,30.97,31.05,30.64,30.87,534435.0,28.7089,28.783,28.4029,28.6162,534435.0
2020-05-13 12:30:00,30.88,31.01,30.86,30.98,628550.0,28.6254,28.7459,28.6069,28.7181,628550.0
2020-05-13 13:00:00,30.98,31.09,30.84,30.99,470660.0,28.7181,28.8201,28.5883,28.7274,470660.0
2020-05-13 13:30:00,30.99,31.02,30.87,30.89,403275.0,28.7274,28.7552,28.6162,28.6347,403275.0
2020-05-13 14:00:00,30.88,31.0,30.78,30.92,435310.0,28.6254,28.7367,28.5327,28.6625,435310.0
2020-05-13 14:30:00,30.91,30.96,30.8,30.8,361390.0,28.6532,28.6996,28.5513,28.5513,361390.0
2020-05-13 15:00:00,30.81,30.94,30.69,30.78,705910.0,28.5605,28.681,28.4493,28.5327,705910.0
2020-05-13 15:30:00,30.78,31.01,30.75,30.97,680780.0,28.5327,28.7459,28.5049,28.7089,680780.0
2020-05-14 09:30:00,30.34,30.47,29.86,29.89,1313305.0,28.1249,28.2454,27.6799,27.7077,1313305.0
2020-05-14 10:00:00,29.91,30.22,29.8,30.13,929640.0,27.7262,28.0136,27.6243,27.9302,929640.0
2020-05-14 10:30:00,30.12,30.87,30.12,30.75,855850.0,27.9209,28.6162,27.9209,28.5049,855850.0
2020-05-14 11:00:00,30.74,31.05,30.65,30.69,1028595.0,28.4956,28.783,28.4122,28.4493,1028595.0
2020-05-14 11:30:00,30.7,30.79,30.44,30.62,958275.0,28.4586,28.542,28.2176,28.3844,958275.0
2020-05-14 12:00:00,30.62,30.83,30.56,30.74,521005.0,28.3844,28.5791,28.3288,28.4956,521005.0
2020-05-14 12:30:00,30.75,31.04,30.73,31.0,453435.0,28.5049,28.7737,28.4864,28.7367,453435.0
2020-05-14 13:00:00,31.01,31.17,30.9,31.17,475580.0,28.7459,28.8943,28.644,28.8943,475580.0
2020-05-14 13:30:00,31.17,31.21,30.87,30.88,978245.0,28.8943,28.9313,28.6162,28.6254,978245.0
2020-05-14 14:00:00,30.87,30.96,30.77,30.93,462340.0,28.6162,28.6996,28.5235,28.6718,462340.0
2020-05-14 14:30:00,30.94,30.98,30.75,30.93,426035.0,28.681,28.7181,28.5049,28.6718,426035.0
2020-05-14 15:00:00,30.89,31.16,30.89,31.13,527625.0,28.6347,28.885,28.6347,28.8572,527625.0
2020-05-14 15:30:00,31.12,31.3,30.98,31.28,697675.0,28.8479,29.0148,28.7181,28.9962,697675.0
2020-05-15 09:30:00,31.04,31.32,30.8,31.22,1278540.0,28.7737,29.0333,28.5513,28.9406,1278540.0
2020-05-15 10:00:00,31.22,31.48,31.17,31.41,673280.0,28.9406,29.1816,28.8943,29.1167,673280.0
2020-05-15 10:30:00,31.4,31.49,31.26,31.34,542330.0,29.1075,29.1909,28.9777,29.0518,542330.0
2020-05-15 11:00:00,31.31,31.42,31.18,31.36,792575.0,29.024,29.126,28.9035,29.0704,792575.0
2020-05-15 11:30:00,31.37,31.4,31.23,31.33,231410.0,29.0797,29.1075,28.9499,29.0426,231410.0
2020-05-15 12:00:00,31.32,31.48,31.32,31.42,537725.0,29.0333,29.1816,29.0333,29.126,537725.0
2020-05-15 12:30:00,31.41,31.49,31.34,31.39,3527090.0,29.1167,29.1909,29.0518,29.0982,3527090.0
2020-05-15 13:00:00,31.43,31.51,31.4,31.51,275845.0,29.1353,29.2094,29.1075,29.2094,275845.0
2020-05-15 13:30:00,31.49,31.57,31.44,31.55,325970.0,29.1909,29.265,29.1445,29.2465,325970.0
2020-05-15 14:00:00,31.55,31.64,31.55,31.59,272700.0,29.2465,29.3299,29.2465,29.2836,272700.0
2020-05-15 14:30:00,31.61,31.61,31.41,31.41,535745.0,29.3021,29.3021,29.1167,29.1167,535745.0
2020-05-15 15:00:00,31.43,31.52,31.38,31.48,461505.0,29.1353,29.2187,29.0889,29.1816,461505.0
2020-05-15 15:30:00,31.49,31.55,31.37,31.55,995220.0,29.1909,29.2465,29.0797,29.2465,995220.0
2020-05-18 09:30:00,32.81,33.34,32.74,33.14,1337030.0,30.4145,30.9058,30.3496,30.7204,1337030.0
2020-05-18 10:00:00,33.12,33.17,33.02,33.04,751845.0,30.7019,30.7482,30.6092,30.6277,751845.0
2020-05-18 10:30:00,33.02,33.23,33.02,33.16,1007370.0,30.6092,30.8039,30.6092,30.739,1007370.0
2020-05-18 11:00:00,33.16,33.45,33.16,33.4,521490.0,30.739,31.0078,30.739,30.9614,521490.0
2020-05-18 11:30:00,33.41,33.41,33.26,33.3,316730.0,30.9707,30.9707,30.8317,30.8687,316730.0
2020-05-18 12:00:00,33.29,33.35,33.23,33.31,250765.0,30.8595,30.9151,30.8039,30.878,250765.0
2020-05-18 12:30:00,33.27,33.3,33.21,33.25,435095.0,30.8409,30.8687,30.7853,30.8224,435095.0
2020-05-18 13:00:00,33.26,33.4,33.26,33.4,840215.0,30.8317,30.9614,30.8317,30.9614,840215.0
2020-05-18 13:30:00,33.39,33.42,33.34,33.37,485855.0,30.9522,30.98,30.9058,30.9336,485855.0
2020-05-18 14:00:00,33.37,33.4,33.25,33.35,299245.0,30.9336,30.9614,30.8224,30.9151,299245.0
2020-05-18 14:30:00,33.36,33.43,33.32,33.37,373245.0,30.9244,30.9892,30.8873,30.9336,373245.0
2020-05-18 15:00:00,33.4,33.48,33.39,33.47,668395.0,30.9614,31.0356,30.9522,31.0263,668395.0
2020-05-18 15:30:00,33.47,33.62,33.44,33.46,1125045.0,31.0263,31.1654,30.9985,31.0171,1125045.0
2020-05-19 09:30:00,33.38,33.43,33.13,33.36,1017455.0,30.9429,30.9892,30.7112,30.9244,1017455.0
2020-05-19 10:00:00,33.38,33.61,33.34,33.45,530150.0,30.9429,31.1561,30.9058,31.0078,530150.0
2020-05-19 10:30:00,33.47,33.54,33.33,33.53,336830.0,31.0263,31.0912,30.8965,31.0819,336830.0
2020-05-19 11:00:00,33.53,33.7,33.52,33.69,609940.0,31.0819,31.2395,31.0727,31.2303,609940.0
2020-05-19 11:30:00,33.69,33.75,33.61,33.65,278890.0,31.2303,31.2859,31.1561,31.1932,278890.0
2020-05-19 12:00:00,33.66,33.71,33.61,33.61,233260.0,31.2025,31.2488,31.1561,31.1561,233260.0
2020-05-19 12:30:00,33.62,33.63,33.53,33.62,222375.0,31.1654,31.1746,31.0819,31.1654,222375.0
2020-05-19 13:00:00,33.61,33.64,33.57,33.62,878925.0,31.1561,31.1839,31.119,31.1654,878925.0
2020-05-19 13:30:00,33.62,33.66,33.61,33.65,214225.0,31.1654,31.2025,31.1561,31.1932,214225.0
2020-05-19 14:00:00,33.65,33.71,33.59,33.67,238970.0,31.1932,31.2488,31.1376,31.2117,238970.0
2020-05-19 14:30:00,33.68,33.74,33.34,33.38,363400.0,31.221,31.2766,30.9058,30.9429,363400.0
2020-05-19 15:00:00,33.35,33.67,33.33,33.51,273365.0,30.9151,31.2117,30.8965,31.0634,273365.0
2020-05-19 15:30:00,33.48,33.5,32.99,33.01,2471990.0,31.0356,31.0541,30.5814,30.5999,2471990.0
2020-05-20 09:30:00,33.56,33.87,33.54,33.76,1435115.0,31.1098,31.3971,31.0912,31.2952,1435115.0
2020-05-20 10:00:00,33.79,33.92,33.72,33.86,584255.0,31.323,31.4435,31.2581,31.3879,584255.0
2020-05-20 10:30:00,33.87,33.94,33.81,33.9,458620.0,31.3971,31.462,31.3415,31.4249,458620.0
2020-05-20 11:00:00,33.9,33.92,33.75,33.91,401940.0,31.4249,31.4435,31.2859,31.4342,401940.0
2020-05-20 11:30:00,33.9,33.92,33.82,33.86,308825.0,31.4249,31.4435,31.3508,31.3879,308825.0
2020-05-20 12:00:00,33.86,33.88,33.69,33.76,432475.0,31.3879,31.4064,31.2303,31.2952,432475.0
2020-05-20 12:30:00,33.76,33.76,33.62,33.74,377960.0,31.2952,31.2952,31.1654,31.2766,377960.0
2020-05-20 13:00:00,33.75,33.76,33.62,33.63,341855.0,31.2859,31.2952,31.1654,31.1746,341855.0
2020-05-20 13:30:00,33.64,33.76,33.61,33.7,310190.0,31.1839,31.2952,31.1561,31.2395,310190.0
2020-05-20 14:00:00,33.71,33.76,33.63,33.69,466265.0,31.2488,31.2952,31.1746,31.2303,466265.0
2020-05-20 14:30:00,33.68,33.84,33.67,33.79,503720.0,31.221,31.3693,31.2117,31.323,503720.0
2020-05-20 15:00:00,33.78,33.79,33.63,33.77,394365.0,31.3137,31.323,31.1746,31.3044,394365.0
2020-05-20 15:30:00,33.77,33.8,33.68,33.72,596790.0,31.3044,31.3322,31.221,31.2581,596790.0
2020-05-21 09:30:00,33.74,33.96,33.67,33.94,1314210.0,31.2766,31.4806,31.2117,31.462,1314210.0
2020-05-21 10:00:00,33.94,33.99,33.85,33.9,528480.0,31.462,31.5084,31.3786,31.4249,528480.0
2020-05-21 10:30:00,33.88,33.88,33.7,33.8,417215.0,31.4064,31.4064,31.2395,31.3322,417215.0
2020-05-21 11:00:00,33.77,33.77,33.48,33.57,337085.0,31.3044,31.3044,31.0356,31.119,337085.0
2020-05-21 11:30:00,33.57,33.83,33.57,33.75,315080.0,31.119,31.36,31.119,31.2859,315080.0
2020-05-21 12:00:00,33.75,33.96,33.75,33.88,379630.0,31.2859,31.4806,31.2859,31.4064,379630.0
2020-05-21 12:30:00,33.85,33.95,33.8,33.88,351995.0,31.3786,31.4713,31.3322,31.4064,351995.0
2020-05-21 13:00:00,33.88,33.97,33.84,33.95,333785.0,31.4064,31.4898,31.3693,31.4713,333785.0
2020-05-21 13:30:00,33.94,33.96,33.89,33.94,290540.0,31.462,31.4806,31.4157,31.462,290540.0
2020-05-21 14:00:00,33.92,34.0,33.92,34.0,352480.0,31.4435,31.5176,31.4435,31.5176,352480.0
2020-05-21 14:30:00,34.01,34.01,33.85,33.88,471585.0,31.5269,31.5269,31.3786,31.4064,471585.0
2020-05-21 15:00:00,33.88,33.98,33.88,33.9,662540.0,31.4064,31.4991,31.4064,31.4249,662540.0
2020-05-21 15:30:00,33.9,33.93,33.79,33.89,2100545.0,31.4249,31.4527,31.323,31.4157,2100545.0
2020-05-22 09:30:00,33.9,33.95,33.76,33.78,1274225.0,31.4249,31.4713,31.2952,31.3137,1274225.0
2020-05-22 10:00:00,33.78,33.78,33.54,33.73,667880.0,31.3137,31.3137,31.0912,31.2673,667880.0
2020-05-22 10:30:00,33.73,33.74,33.55,33.57,416855.0,31.2673,31.2766,31.1005,31.119,416855.0
2020-05-22 11:00:00,33.56,33.66,33.53,33.58,444905.0,31.1098,31.2025,31.0819,31.1283,444905.0
2020-05-22 11:30:00,33.59,33.7,33.55,33.66,441160.0,31.1376,31.2395,31.1005,31.2025,441160.0
2020-05-22 12:00:00,33.66,33.69,33.59,33.67,259900.0,31.2025,31.2303,31.1376,31.2117,259900.0
2020-05-22 12:30:00,33.68,33.76,33.68,33.73,420215.0,31.221,31.2952,31.221,31.2673,420215.0
2020-05-22 13:00:00,33.74,33.76,33.69,33.72,446835.0,31.2766,31.2952,31.2303,31.2581,446835.0
2020-05-22 13:30:00,33.72,33.78,33.69,33.76,372620.0,31.2581,31.3137,31.2303,31.2952,372620.0
2020-05-22 14:00:00,33.77,33.86,33.76,33.83,313840.0,31.3044,31.3879,31.2952,31.36,313840.0
2020-05-22 14:30:00,33.83,33.86,33.77,33.83,731005.0,31.36,31.3879,31.3044,31.36,731005.0
2020-05-22 15:00:00,33.82,33.85,33.73,33.79,357190.0,31.3508,31.3786,31.2673,31.323,357190.0
2020-05-22 15:30:00,33.79,33.9,33.76,33.85,867905.0,31.323,31.4249,31.2952,31.3786,867905.0
2020-05-26 09:30:00,35.08,35.29,35.04,35.15,1657450.0,32.5188,32.7134,32.4817,32.5837,1657450.0
2020-05-26 10:00:00,35.16,35.17,34.97,35.12,943560.0,32.5929,32.6022,32.4168,32.5559,943560.0
2020-05-26 10:30:00,35.12,35.29,35.08,35.18,1313115.0,32.5559,32.7134,32.5188,32.6115,1313115.0
2020-05-26 11:00:00,35.17,35.24,34.99,35.06,536465.0,32.6022,32.6671,32.4354,32.5002,536465.0
2020-05-26 11:30:00,35.05,35.05,34.96,35.02,842675.0,32.491,32.491,32.4075,32.4632,842675.0
2020-05-26 12:00:00,35.03,35.03,34.94,35.0,1363675.0,32.4724,32.4724,32.389,32.4446,1363675.0
2020-05-26 12:30:00,35.0,35.16,34.99,35.15,358305.0,32.4446,32.5929,32.4354,32.5837,358305.0
2020-05-26 13:00:00,35.16,35.24,35.14,35.22,306580.0,32.5929,32.6671,32.5744,32.6486,306580.0
2020-05-26 13:30:00,35.23,35.24,35.19,35.19,368305.0,32.6578,32.6671,32.6207,32.6207,368305.0
2020-05-26 14:00:00,35.19,35.25,35.17,35.23,387370.0,32.6207,32.6764,32.6022,32.6578,387370.0
2020-05-26 14:30:00,35.23,35.27,35.18,35.26,506410.0,32.6578,32.6949,32.6115,32.6856,506410.0
2020-05-26 15:00:00,35.25,35.29,35.2,35.27,843565.0,32.6764,32.7134,32.63,32.6949,843565.0
2020-05-26 15:30:00,35.27,35.29,34.96,35.04,1084255.0,32.6949,32.7134,32.4075,32.4817,1084255.0
2020-05-27 09:30:00,35.7,35.87,35.39,35.44,1503490.0,33.0935,33.2511,32.8061,32.8525,1503490.0
2020-05-27 10:00:00,35.45,35.59,35.31,35.45,867880.0,32.8618,32.9915,32.732,32.8618,867880.0
2020-05-27 10:30:00,35.45,35.45,34.89,35.08,792990.0,32.8618,32.8618,32.3427,32.5188,792990.0
2020-05-27 11:00:00,35.08,35.25,35.02,35.23,929995.0,32.5188,32.6764,32.4632,32.6578,929995.0
2020-05-27 11:30:00,35.23,35.37,35.1,35.35,588965.0,32.6578,32.7876,32.5373,32.7691,588965.0
2020-05-27 12:00:00,35.36,35.44,35.3,35.36,509065.0,32.7783,32.8525,32.7227,32.7783,509065.0
2020-05-27 12:30:00,35.37,35.52,35.33,35.48,551475.0,32.7876,32.9267,32.7505,32.8896,551475.0
2020-05-27 13:00:00,35.47,35.54,35.38,35.51,536355.0,32.8803,32.9452,32.7969,32.9174,536355.0
2020-05-27 13:30:00,35.52,35.61,35.44,35.6,439845.0,32.9267,33.0101,32.8525,33.0008,439845.0
2020-05-27 14:00:00,35.6,35.76,35.6,35.73,436290.0,33.0008,33.1491,33.0008,33.1213,436290.0
2020-05-27 14:30:00,35.73,35.75,35.64,35.74,686600.0,33.1213,33.1399,33.0379,33.1306,686600.0
2020-05-27 15:00:00,35.73,35.83,35.72,35.82,983005.0,33.1213,33.214,33.1121,33.2048,983005.0
2020-05-27 15:30:00,35.81,35.98,35.78,35.97,1479645.0,33.1955,33.3531,33.1677,33.3438,1479645.0
2020-05-28 09:30:00,36.33,36.33,35.67,35.97,1501330.0,33.6775,33.6775,33.0657,33.3438,1501330.0
2020-05-28 10:00:00,35.96,36.01,35.76,35.84,603965.0,33.3345,33.3809,33.1491,33.2233,603965.0
2020-05-28 10:30:00,35.85,36.0,35.78,35.99,217565.0,33.2326,33.3716,33.1677,33.3623,217565.0
2020-05-28 11:00:00,35.96,36.05,35.92,36.03,296670.0,33.3345,33.418,33.2975,33.3994,296670.0
2020-05-28 11:30:00,36.03,36.06,35.92,36.02,236710.0,33.3994,33.4272,33.2975,33.3902,236710.0
2020-05-28 12:00:00,36.02,36.07,35.97,35.99,153815.0,33.3902,33.4365,33.3438,33.3623,153815.0
2020-05-28 12:30:00,35.97,36.07,35.93,36.02,303690.0,33.3438,33.4365,33.3067,33.3902,303690.0
2020-05-28 13:00:00,36.01,36.03,35.9,36.0,285970.0,33.3809,33.3994,33.2789,33.3716,285970.0
2020-05-28 13:30:00,36.0,36.02,35.95,35.97,189275.0,33.3716,33.3902,33.3253,33.3438,189275.0
2020-05-28 14:00:00,35.98,36.01,35.85,35.87,165425.0,33.3531,33.3809,33.2326,33.2511,165425.0
2020-05-28 14:30:00,35.89,35.89,35.76,35.85,293885.0,33.2696,33.2696,33.1491,33.2326,293885.0
2020-05-28 15:00:00,35.84,35.9,35.63,35.63,359585.0,33.2233,33.2789,33.0286,33.0286,359585.0
2020-05-28 15:30:00,35.65,35.67,35.31,35.44,1171320.0,33.0472,33.0657,32.732,32.8525,1171320.0
2020-05-29 09:30:00,35.18,35.28,35.02,35.11,1295030.0,32.6115,32.7042,32.4632,32.5466,1295030.0
2020-05-29 10:00:00,35.12,35.3,34.96,35.1,544130.0,32.5559,32.7227,32.4075,32.5373,544130.0
2020-05-29 10:30:00,35.15,35.19,34.94,34.99,447545.0,32.5837,32.6207,32.389,32.4354,447545.0
2020-05-29 11:00:00,34.98,35.11,34.94,35.01,1443155.0,32.4261,32.5466,32.389,32.4539,1443155.0
2020-05-29 11:30:00,35.01,35.1,34.99,35.02,2305660.0,32.4539,32.5373,32.4354,32.4632,2305660.0
2020-05-29 12:00:00,35.02,35.06,34.89,34.97,609640.0,32.4632,32.5002,32.3427,32.4168,609640.0
2020-05-29 12:30:00,34.96,35.08,34.81,35.02,586270.0,32.4075,32.5188,32.2685,32.4632,586270.0
2020-05-29 13:00:00,35.02,35.08,34.97,35.02,210500.0,32.4632,32.5188,32.4168,32.4632,210500.0
2020-05-29 13:30:00,35.01,35.05,34.88,34.94,609670.0,32.4539,32.491,32.3334,32.389,609670.0
2020-05-29 14:00:00,34.93,35.23,34.93,35.2,378435.0,32.3797,32.6578,32.3797,32.63,378435.0
2020-05-29 14:30:00,35.21,35.29,34.82,35.29,569340.0,32.6393,32.7134,32.2778,32.7134,569340.0
2020-05-29 15:00:00,35.35,35.44,35.24,35.26,752285.0,32.7691,32.8525,32.6671,32.6856,752285.0
2020-05-29 15:30:00,35.3,35.33,35.14,35.22,1262245.0,32.7227,32.7505,32.5744,32.6486,1262245.0
2020-06-01 09:30:00,35.41,35.54,35.18,35.45,1237825.0,32.8247,32.9452,32.6115,32.8618,1237825.0
2020-06-01 10:00:00,35.45,35.65,35.42,35.63,459645.0,32.8618,33.0472,32.834,33.0286,459645.0
2020-06-01 10:30:00,35.63,35.75,35.63,35.71,370980.0,33.0286,33.1399,33.0286,33.1028,370980.0
2020-06-01 11:00:00,35.71,35.71,35.52,35.66,454235.0,33.1028,33.1028,32.9267,33.0564,454235.0
2020-06-01 11:30:00,35.66,35.72,35.63,35.71,123200.0,33.0564,33.1121,33.0286,33.1028,123200.0
2020-06-01 12:00:00,35.69,35.77,35.64,35.73,172975.0,33.0842,33.1584,33.0379,33.1213,172975.0
2020-06-01 12:30:00,35.75,35.78,35.73,35.77,142420.0,33.1399,33.1677,33.1213,33.1584,142420.0
2020-06-01 13:00:00,35.79,35.86,35.77,35.84,672510.0,33.1769,33.2418,33.1584,33.2233,672510.0
2020-06-01 13:30:00,35.84,35.89,35.82,35.85,385295.0,33.2233,33.2696,33.2048,33.2326,385295.0
2020-06-01 14:00:00,35.85,35.85,35.7,35.7,332790.0,33.2326,33.2326,33.0935,33.0935,332790.0
2020-06-01 14:30:00,35.7,35.8,35.69,35.78,241695.0,33.0935,33.1862,33.0842,33.1677,241695.0
2020-06-01 15:00:00,35.79,35.8,35.69,35.78,412500.0,33.1769,33.1862,33.0842,33.1677,412500.0
2020-06-01 15:30:00,35.78,35.83,35.65,35.66,618935.0,33.1677,33.214,33.0472,33.0564,618935.0
2020-06-02 09:30:00,35.92,35.97,35.7,35.9,643555.0,33.2975,33.3438,33.0935,33.2789,643555.0
2020-06-02 10:00:00,35.9,36.08,35.88,36.08,236655.0,33.2789,33.4458,33.2604,33.4458,236655.0
2020-06-02 10:30:00,36.08,36.09,35.76,35.87,209570.0,33.4458,33.455,33.1491,33.2511,209570.0
2020-06-02 11:00:00,35.88,35.9,35.68,35.85,267105.0,33.2604,33.2789,33.075,33.2326,267105.0
2020-06-02 11:30:00,35.83,35.99,35.83,35.94,257210.0,33.214,33.3623,33.214,33.316,257210.0
2020-06-02 12:00:00,35.94,36.06,35.93,36.06,179640.0,33.316,33.4272,33.3067,33.4272,179640.0
2020-06-02 12:30:00,36.06,36.07,36.02,36.03,132815.0,33.4272,33.4365,33.3902,33.3994,132815.0
2020-06-02 13:00:00,36.02,36.08,36.01,36.02,142655.0,33.3902,33.4458,33.3809,33.3902,142655.0
2020-06-02 13:30:00,36.02,36.03,35.95,35.96,350635.0,33.3902,33.3994,33.3253,33.3345,350635.0
2020-06-02 14:00:00,35.97,35.98,35.88,35.9,242210.0,33.3438,33.3531,33.2604,33.2789,242210.0
2020-06-02 14:30:00,35.91,36.0,35.82,35.98,713370.0,33.2882,33.3716,33.2048,33.3531,713370.0
2020-06-02 15:00:00,35.98,35.98,35.8,35.89,1266030.0,33.3531,33.3531,33.1862,33.2696,1266030.0
2020-06-02 15:30:00,35.89,36.0,35.84,36.0,1501270.0,33.2696,33.3716,33.2233,33.3716,1501270.0
2020-06-03 09:30:00,36.46,36.74,36.46,36.68,1140790.0,33.798,34.0576,33.798,34.002,1140790.0
2020-06-03 10:00:00,36.68,36.84,36.67,36.83,452430.0,34.002,34.1503,33.9927,34.141,452430.0
2020-06-03 10:30:00,36.82,36.94,36.81,36.88,685085.0,34.1317,34.243,34.1225,34.1874,685085.0
2020-06-03 11:00:00,36.87,37.08,36.86,37.04,609725.0,34.1781,34.3728,34.1688,34.3357,609725.0
2020-06-03 11:30:00,37.04,37.12,37.01,37.04,698235.0,34.3357,34.4098,34.3079,34.3357,698235.0
2020-06-03 12:00:00,37.04,37.06,36.9,36.98,591340.0,34.3357,34.3542,34.2059,34.2801,591340.0
2020-06-03 12:30:00,36.99,37.01,36.9,36.9,478130.0,34.2893,34.3079,34.2059,34.2059,478130.0
2020-06-03 13:00:00,36.91,36.95,36.91,36.94,250685.0,34.2152,34.2523,34.2152,34.243,250685.0
2020-06-03 13:30:00,36.92,36.95,36.88,36.9,253875.0,34.2244,34.2523,34.1874,34.2059,253875.0
2020-06-03 14:00:00,36.91,37.04,36.91,37.03,480735.0,34.2152,34.3357,34.2152,34.3264,480735.0
2020-06-03 14:30:00,37.03,37.06,36.99,36.99,362300.0,34.3264,34.3542,34.2893,34.2893,362300.0
2020-06-03 15:00:00,36.99,37.09,36.97,37.06,704585.0,34.2893,34.382,34.2708,34.3542,704585.0
2020-06-03 15:30:00,37.05,37.08,36.93,36.98,1430560.0,34.3449,34.3728,34.2337,34.2801,1430560.0
2020-06-04 09:30:00,36.77,36.88,36.58,36.77,1053295.0,34.0854,34.1874,33.9093,34.0854,1053295.0
2020-06-04 10:00:00,36.81,36.98,36.8,36.97,278725.0,34.1225,34.2801,34.1132,34.2708,278725.0
2020-06-04 10:30:00,36.99,37.17,36.99,37.16,539905.0,34.2893,34.4562,34.2893,34.4469,539905.0
2020-06-04 11:00:00,37.16,37.18,36.8,36.85,402205.0,34.4469,34.4655,34.1132,34.1596,402205.0
2020-06-04 11:30:00,36.82,36.9,36.79,36.85,612355.0,34.1317,34.2059,34.1039,34.1596,612355.0
2020-06-04 12:00:00,36.86,36.89,36.79,36.8,211100.0,34.1688,34.1966,34.1039,34.1132,211100.0
2020-06-04 12:30:00,36.79,36.8,36.61,36.68,228375.0,34.1039,34.1132,33.9371,34.002,228375.0
2020-06-04 13:00:00,36.67,36.8,36.66,36.79,486180.0,33.9927,34.1132,33.9834,34.1039,486180.0
2020-06-04 13:30:00,36.79,36.99,36.79,36.98,296335.0,34.1039,34.2893,34.1039,34.2801,296335.0
2020-06-04 14:00:00,36.98,37.02,36.9,37.0,415775.0,34.2801,34.3171,34.2059,34.2986,415775.0
2020-06-04 14:30:00,36.99,37.0,36.84,36.84,781750.0,34.2893,34.2986,34.1503,34.1503,781750.0
2020-06-04 15:00:00,36.81,36.86,36.65,36.8,885215.0,34.1225,34.1688,33.9742,34.1132,885215.0
2020-06-04 15:30:00,36.81,37.01,36.8,37.0,1731965.0,34.1225,34.3079,34.1132,34.2986,1731965.0
2020-06-05 09:30:00,38.61,38.63,38.19,38.24,1641235.0,35.7911,35.8096,35.4017,35.4481,1641235.0
2020-06-05 10:00:00,38.26,38.48,38.24,38.38,1877880.0,35.4666,35.6705,35.4481,35.5778,1877880.0
2020-06-05 10:30:00,38.38,38.58,38.3,38.57,951220.0,35.5778,35.7632,35.5037,35.754,951220.0
2020-06-05 11:00:00,38.57,38.74,38.55,38.74,436930.0,35.754,35.9116,35.7354,35.9116,436930.0
2020-06-05 11:30:00,38.75,38.8,38.62,38.7,809470.0,35.9208,35.9672,35.8003,35.8745,809470.0
2020-06-05 12:00:00,38.71,38.74,38.48,38.55,613230.0,35.8838,35.9116,35.6705,35.7354,613230.0
2020-06-05 12:30:00,38.56,38.67,38.55,38.57,283865.0,35.7447,35.8467,35.7354,35.754,283865.0
2020-06-05 13:00:00,38.58,38.65,38.55,38.65,468715.0,35.7632,35.8281,35.7354,35.8281,468715.0
2020-06-05 13:30:00,38.65,38.66,38.56,38.57,325085.0,35.8281,35.8374,35.7447,35.754,325085.0
2020-06-05 14:00:00,38.57,38.65,38.54,38.59,281590.0,35.754,35.8281,35.7262,35.7725,281590.0
2020-06-05 14:30:00,38.59,38.6,38.4,38.42,315630.0,35.7725,35.7818,35.5964,35.6149,315630.0
2020-06-05 15:00:00,38.44,38.45,38.23,38.33,386345.0,35.6335,35.6427,35.4388,35.5315,386345.0
2020-06-05 15:30:00,38.33,38.33,38.09,38.19,1122160.0,35.5315,35.5315,35.309,35.4017,1122160.0
2020-06-08 09:30:00,38.6,38.85,38.59,38.76,947790.0,35.7818,36.0135,35.7725,35.9301,947790.0
2020-06-08 10:00:00,38.8,38.8,38.58,38.6,260010.0,35.9672,35.9672,35.7632,35.7818,260010.0
2020-06-08 10:30:00,38.62,38.76,38.53,38.74,1418525.0,35.8003,35.9301,35.7169,35.9116,1418525.0
2020-06-08 11:00:00,38.75,38.84,38.71,38.76,929520.0,35.9208,36.0043,35.8838,35.9301,929520.0
2020-06-08 11:30:00,38.76,38.79,38.68,38.74,1320155.0,35.9301,35.9579,35.8559,35.9116,1320155.0
2020-06-08 12:00:00,38.73,38.81,38.71,38.73,567240.0,35.9023,35.9765,35.8838,35.9023,567240.0
2020-06-08 12:30:00,38.71,38.75,38.69,38.7,423570.0,35.8838,35.9208,35.8652,35.8745,423570.0
2020-06-08 13:00:00,38.7,38.78,38.7,38.73,680180.0,35.8745,35.9486,35.8745,35.9023,680180.0
2020-06-08 13:30:00,38.74,38.81,38.72,38.74,822000.0,35.9116,35.9765,35.893,35.9116,822000.0
2020-06-08 14:00:00,38.73,38.79,38.72,38.77,2458890.0,35.9023,35.9579,35.893,35.9394,2458890.0
2020-06-08 14:30:00,38.77,38.79,38.73,38.77,455140.0,35.9394,35.9579,35.9023,35.9394,455140.0
2020-06-08 15:00:00,38.77,38.77,38.69,38.76,513050.0,35.9394,35.9394,35.8652,35.9301,513050.0
2020-06-08 15:30:00,38.77,38.9,38.75,38.89,1168810.0,35.9394,36.0599,35.9208,36.0506,1168810.0
2020-06-09 09:30:00,38.3,38.4,38.0,38.06,1351015.0,35.5037,35.5964,35.2256,35.2812,1351015.0
2020-06-09 10:00:00,38.06,38.14,37.86,38.09,1197580.0,35.2812,35.3554,35.0958,35.309,1197580.0
2020-06-09 10:30:00,38.08,38.26,38.0,38.16,186885.0,35.2997,35.4666,35.2256,35.3739,186885.0
2020-06-09 11:00:00,38.13,38.17,38.03,38.09,528385.0,35.3461,35.3832,35.2534,35.309,528385.0
2020-06-09 11:30:00,38.09,38.11,38.01,38.04,183150.0,35.309,35.3276,35.2349,35.2627,183150.0
2020-06-09 12:00:00,38.03,38.08,37.98,38.06,213485.0,35.2534,35.2997,35.207,35.2812,213485.0
2020-06-09 12:30:00,38.08,38.12,38.04,38.12,166785.0,35.2997,35.3368,35.2627,35.3368,166785.0
2020-06-09 13:00:00,38.12,38.28,38.11,38.28,114580.0,35.3368,35.4851,35.3276,35.4851,114580.0
2020-06-09 13:30:00,38.28,38.37,38.27,38.33,203050.0,35.4851,35.5686,35.4759,35.5315,203050.0
2020-06-09 14:00:00,38.34,38.34,38.15,38.15,250935.0,35.5408,35.5408,35.3646,35.3646,250935.0
2020-06-09 14:30:00,38.15,38.29,38.15,38.27,251600.0,35.3646,35.4944,35.3646,35.4759,251600.0
2020-06-09 15:00:00,38.27,38.39,38.22,38.39,378415.0,35.4759,35.5871,35.4295,35.5871,378415.0
2020-06-09 15:30:00,38.38,38.39,38.06,38.09,845885.0,35.5778,35.5871,35.2812,35.309,845885.0
2020-06-10 09:30:00,38.06,38.08,37.4,37.55,808395.0,35.2812,35.2997,34.6694,34.8084,808395.0
2020-06-10 10:00:00,37.56,37.61,37.07,37.24,750625.0,34.8177,34.8641,34.3635,34.5211,750625.0
2020-06-10 10:30:00,37.19,37.34,37.03,37.1,343775.0,34.4747,34.6138,34.3264,34.3913,343775.0
2020-06-10 11:00:00,37.11,37.32,37.11,37.27,401695.0,34.4006,34.5952,34.4006,34.5489,401695.0
2020-06-10 11:30:00,37.25,37.46,37.19,37.45,199910.0,34.5303,34.725,34.4747,34.7157,199910.0
2020-06-10 12:00:00,37.45,37.54,37.41,37.46,198240.0,34.7157,34.7992,34.6787,34.725,198240.0
2020-06-10 12:30:00,37.44,37.45,37.37,37.43,434090.0,34.7065,34.7157,34.6416,34.6972,434090.0
2020-06-10 13:00:00,37.4,37.43,37.35,37.36,121330.0,34.6694,34.6972,34.623,34.6323,121330.0
2020-06-10 13:30:00,37.35,37.4,37.34,37.37,202225.0,34.623,34.6694,34.6138,34.6416,202225.0
2020-06-10 14:00:00,37.37,37.74,37.28,37.67,324370.0,34.6416,34.9846,34.5582,34.9197,324370.0
2020-06-10 14:30:00,37.66,37.66,37.16,37.26,239760.0,34.9104,34.9104,34.4469,34.5396,239760.0
2020-06-10 15:00:00,37.25,37.46,37.12,37.46,318990.0,34.5303,34.725,34.4098,34.725,318990.0
2020-06-10 15:30:00,37.49,37.51,37.1,37.11,678240.0,34.7528,34.7714,34.3913,34.4006,678240.0
2020-06-11 09:30:00,35.68,35.79,35.37,35.72,1047260.0,33.075,33.1769,32.7876,33.1121,1047260.0
2020-06-11 10:00:00,35.73,35.82,35.51,35.52,423145.0,33.1213,33.2048,32.9174,32.9267,423145.0
2020-06-11 10:30:00,35.54,35.69,35.37,35.38,274875.0,32.9452,33.0842,32.7876,32.7969,274875.0
2020-06-11 11:00:00,35.39,35.42,35.26,35.28,438195.0,32.8061,32.834,32.6856,32.7042,438195.0
2020-06-11 11:30:00,35.32,35.32,35.11,35.19,198915.0,32.7413,32.7413,32.5466,32.6207,198915.0
2020-06-11 12:00:00,35.2,35.2,34.89,34.93,373655.0,32.63,32.63,32.3427,32.3797,373655.0
2020-06-11 12:30:00,34.98,35.16,34.86,34.92,237915.0,32.4261,32.5929,32.3148,32.3705,237915.0
2020-06-11 13:00:00,34.91,35.17,34.9,35.03,188320.0,32.3612,32.6022,32.3519,32.4724,188320.0
2020-06-11 13:30:00,35.02,35.09,34.91,35.05,202925.0,32.4632,32.5281,32.3612,32.491,202925.0
2020-06-11 14:00:00,35.01,35.01,34.85,34.95,199145.0,32.4539,32.4539,32.3056,32.3983,199145.0
2020-06-11 14:30:00,34.95,34.97,34.55,34.61,318280.0,32.3983,32.4168,32.0275,32.0831,318280.0
2020-06-11 15:00:00,34.6,34.76,34.41,34.46,971495.0,32.0738,32.2221,31.8977,31.944,971495.0
2020-06-11 15:30:00,34.45,34.73,34.38,34.47,1365510.0,31.9348,32.1943,31.8699,31.9533,1365510.0
2020-06-12 09:30:00,35.7,35.88,35.35,35.51,2672540.0,33.0935,33.2604,32.7691,32.9174,2672540.0
2020-06-12 10:00:00,35.53,35.68,35.29,35.29,1449355.0,32.9359,33.075,32.7134,32.7134,1449355.0
2020-06-12 10:30:00,35.3,35.35,34.82,34.82,1402105.0,32.7227,32.7691,32.2778,32.2778,1402105.0
2020-06-12 11:00:00,34.87,35.03,34.54,34.83,1420360.0,32.3241,32.4724,32.0182,32.287,1420360.0
2020-06-12 11:30:00,34.81,35.19,34.74,35.19,1061840.0,32.2685,32.6207,32.2036,32.6207,1061840.0
2020-06-12 12:00:00,35.2,35.28,35.01,35.06,823120.0,32.63,32.7042,32.4539,32.5002,823120.0
2020-06-12 12:30:00,35.07,35.07,34.84,35.04,873755.0,32.5095,32.5095,32.2963,32.4817,873755.0
2020-06-12 13:00:00,35.05,35.05,34.71,34.74,895375.0,32.491,32.491,32.1758,32.2036,895375.0
2020-06-12 13:30:00,34.73,34.76,34.21,34.22,1014430.0,32.1943,32.2221,31.7123,31.7216,1014430.0
2020-06-12 14:00:00,34.25,34.63,34.2,34.61,1006785.0,31.7494,32.1016,31.703,32.0831,1006785.0
2020-06-12 14:30:00,34.6,34.81,34.49,34.75,1102260.0,32.0738,32.2685,31.9719,32.2129,1102260.0
2020-06-12 15:00:00,34.79,34.98,34.63,34.72,989945.0,32.25,32.4261,32.1016,32.1851,989945.0
2020-06-12 15:30:00,34.74,35.22,34.66,35.19,1183785.0,32.2036,32.6486,32.1294,32.6207,1183785.0
2020-06-15 09:30:00,33.97,34.32,33.84,34.2,2662740.0,31.6047,31.9303,31.4837,31.8187,2662740.0
2020-06-15 10:00:00,34.21,34.51,34.15,34.34,3545955.0,31.828,32.1071,31.7722,31.9489,3545955.0
2020-06-15 10:30:00,34.33,34.73,34.3,34.68,1132155.0,31.9396,32.3118,31.9117,32.2653,1132155.0
2020-06-15 11:00:00,34.68,35.0,34.64,34.82,553750.0,32.2653,32.563,32.228,32.3955,553750.0
2020-06-15 11:30:00,34.86,34.91,34.7,34.86,933745.0,32.4327,32.4792,32.2839,32.4327,933745.0
2020-06-15 12:00:00,34.84,35.2,34.82,35.15,760905.0,32.4141,32.7491,32.3955,32.7025,760905.0
2020-06-15 12:30:00,35.14,35.36,35.08,35.36,429350.0,32.6932,32.8979,32.6374,32.8979,429350.0
2020-06-15 13:00:00,35.36,35.57,35.34,35.42,522540.0,32.8979,33.0933,32.8793,32.9537,522540.0
2020-06-15 13:30:00,35.41,35.41,35.1,35.1,285015.0,32.9444,32.9444,32.656,32.656,285015.0
2020-06-15 14:00:00,35.11,35.79,35.11,35.69,725065.0,32.6653,33.298,32.6653,33.2049,725065.0
2020-06-15 14:30:00,35.74,35.76,35.46,35.47,436010.0,33.2515,33.2701,32.9909,33.0003,436010.0
2020-06-15 15:00:00,35.47,35.62,35.41,35.41,304500.0,33.0003,33.1398,32.9444,32.9444,304500.0
2020-06-15 15:30:00,35.41,35.62,35.18,35.61,1062855.0,32.9444,33.1398,32.7304,33.1305,1062855.0
2020-06-16 09:30:00,36.93,36.98,36.55,36.76,1437855.0,34.3586,34.4051,34.0051,34.2004,1437855.0
2020-06-16 10:00:00,36.75,36.92,36.71,36.92,465505.0,34.1911,34.3493,34.1539,34.3493,465505.0
2020-06-16 10:30:00,36.94,36.94,36.01,36.01,441950.0,34.3679,34.3679,33.5027,33.5027,441950.0
2020-06-16 11:00:00,35.96,36.5,35.76,36.44,294185.0,33.4561,33.9585,33.2701,33.9027,294185.0
2020-06-16 11:30:00,36.48,36.6,36.34,36.34,307195.0,33.9399,34.0516,33.8097,33.8097,307195.0
2020-06-16 12:00:00,36.37,36.48,36.21,36.46,145500.0,33.8376,33.9399,33.6887,33.9213,145500.0
2020-06-16 12:30:00,36.49,36.62,36.43,36.46,140555.0,33.9492,34.0702,33.8934,33.9213,140555.0
2020-06-16 13:00:00,36.52,36.56,36.45,36.52,221235.0,33.9771,34.0144,33.912,33.9771,221235.0
2020-06-16 13:30:00,36.5,36.5,36.26,36.34,204965.0,33.9585,33.9585,33.7352,33.8097,204965.0
2020-06-16 14:00:00,36.37,36.59,36.3,36.5,248340.0,33.8376,34.0423,33.7725,33.9585,248340.0
2020-06-16 14:30:00,36.49,36.55,36.4,36.47,376435.0,33.9492,34.0051,33.8655,33.9306,376435.0
2020-06-16 15:00:00,36.48,36.48,36.16,36.36,718640.0,33.9399,33.9399,33.6422,33.8283,718640.0
2020-06-16 15:30:00,36.32,36.46,36.19,36.36,686660.0,33.7911,33.9213,33.6701,33.8283,686660.0
2020-06-17 09:30:00,36.45,36.46,35.98,36.06,1057420.0,33.912,33.9213,33.4747,33.5492,1057420.0
2020-06-17 10:00:00,36.04,36.22,35.86,35.87,562035.0,33.5306,33.698,33.3631,33.3724,562035.0
2020-06-17 10:30:00,35.89,36.14,35.84,36.04,156040.0,33.391,33.6236,33.3445,33.5306,156040.0
2020-06-17 11:00:00,36.05,36.08,35.89,35.96,391795.0,33.5399,33.5678,33.391,33.4561,391795.0
2020-06-17 11:30:00,35.96,36.16,35.94,36.14,288255.0,33.4561,33.6422,33.4375,33.6236,288255.0
2020-06-17 12:00:00,36.15,36.16,36.06,36.1,165285.0,33.6329,33.6422,33.5492,33.5864,165285.0
2020-06-17 12:30:00,36.13,36.22,36.07,36.11,558820.0,33.6143,33.698,33.5585,33.5957,558820.0
2020-06-17 13:00:00,36.12,36.22,36.12,36.19,141550.0,33.605,33.698,33.605,33.6701,141550.0
2020-06-17 13:30:00,36.22,36.26,36.16,36.16,195950.0,33.698,33.7352,33.6422,33.6422,195950.0
2020-06-17 14:00:00,36.15,36.22,36.12,36.15,274875.0,33.6329,33.698,33.605,33.6329,274875.0
2020-06-17 14:30:00,36.16,36.25,36.09,36.09,277155.0,33.6422,33.7259,33.5771,33.5771,277155.0
2020-06-17 15:00:00,36.08,36.08,35.79,35.85,313535.0,33.5678,33.5678,33.298,33.3538,313535.0
2020-06-17 15:30:00,35.84,35.93,35.77,35.84,391215.0,33.3445,33.4282,33.2794,33.3445,391215.0
2020-06-18 09:30:00,35.53,35.83,35.38,35.7,754515.0,33.0561,33.3352,32.9165,33.2142,754515.0
2020-06-18 10:00:00,35.7,36.03,35.7,35.98,295575.0,33.2142,33.5213,33.2142,33.4747,295575.0
2020-06-18 10:30:00,35.98,36.1,35.87,36.06,338655.0,33.4747,33.5864,33.3724,33.5492,338655.0
2020-06-18 11:00:00,36.06,36.07,35.82,35.85,289490.0,33.5492,33.5585,33.3259,33.3538,289490.0
2020-06-18 11:30:00,35.84,35.92,35.67,35.71,282405.0,33.3445,33.4189,33.1863,33.2235,282405.0
2020-06-18 12:00:00,35.72,35.82,35.65,35.78,302130.0,33.2328,33.3259,33.1677,33.2887,302130.0
2020-06-18 12:30:00,35.79,35.8,35.67,35.78,198085.0,33.298,33.3073,33.1863,33.2887,198085.0
2020-06-18 13:00:00,35.79,35.87,35.78,35.83,196770.0,33.298,33.3724,33.2887,33.3352,196770.0
2020-06-18 13:30:00,35.83,35.91,35.82,35.89,241395.0,33.3352,33.4096,33.3259,33.391,241395.0
2020-06-18 14:00:00,35.9,35.9,35.74,35.85,268520.0,33.4003,33.4003,33.2515,33.3538,268520.0
2020-06-18 14:30:00,35.86,35.9,35.77,35.79,276225.0,33.3631,33.4003,33.2794,33.298,276225.0
2020-06-18 15:00:00,35.75,35.8,35.68,35.79,395105.0,33.2608,33.3073,33.1956,33.298,395105.0
2020-06-18 15:30:00,35.79,35.85,35.67,35.74,858600.0,33.298,33.3538,33.1863,33.2515,858600.0
2020-06-19 09:30:00,36.3,36.34,36.0,36.05,941305.0,33.7725,33.8097,33.4933,33.5399,941305.0
2020-06-19 10:00:00,36.05,36.16,36.04,36.11,401025.0,33.5399,33.6422,33.5306,33.5957,401025.0
2020-06-19 10:30:00,36.07,36.14,35.98,36.03,145530.0,33.5585,33.6236,33.4747,33.5213,145530.0
2020-06-19 11:00:00,36.04,36.12,35.97,36.06,162065.0,33.5306,33.605,33.4654,33.5492,162065.0
2020-06-19 11:30:00,36.06,36.06,35.94,35.97,171355.0,33.5492,33.5492,33.4375,33.4654,171355.0
2020-06-19 12:00:00,35.96,35.96,35.46,35.56,482515.0,33.4561,33.4561,32.9909,33.084,482515.0
2020-06-19 12:30:00,35.61,35.73,35.52,35.73,197270.0,33.1305,33.2421,33.0468,33.2421,197270.0
2020-06-19 13:00:00,35.72,35.72,35.48,35.53,200275.0,33.2328,33.2328,33.0096,33.0561,200275.0
2020-06-19 13:30:00,35.51,35.59,35.36,35.36,284665.0,33.0375,33.1119,32.8979,32.8979,284665.0
2020-06-19 14:00:00,35.38,35.46,35.28,35.37,314025.0,32.9165,32.9909,32.8235,32.9072,314025.0
2020-06-19 14:30:00,35.36,35.67,35.31,35.66,415240.0,32.8979,33.1863,32.8514,33.177,415240.0
2020-06-19 15:00:00,35.66,35.78,35.54,35.68,291740.0,33.177,33.2887,33.0654,33.1956,291740.0
2020-06-19 15:30:00,35.68,35.73,35.55,35.57,2056855.0,33.1956,33.2421,33.0747,33.0933,2056855.0
2020-06-22 09:30:00,35.46,35.46,35.0,35.31,1384295.0,32.9909,32.9909,32.563,32.8514,1384295.0
2020-06-22 10:00:00,35.29,35.52,35.22,35.51,457390.0,32.8328,33.0468,32.7677,33.0375,457390.0
2020-06-22 10:30:00,35.5,35.51,35.28,35.28,407690.0,33.0282,33.0375,32.8235,32.8235,407690.0
2020-06-22 11:00:00,35.27,35.45,35.23,35.41,489690.0,32.8142,32.9816,32.777,32.9444,489690.0
2020-06-22 11:30:00,35.42,35.46,35.37,35.42,436190.0,32.9537,32.9909,32.9072,32.9537,436190.0
2020-06-22 12:00:00,35.41,35.59,35.41,35.57,372055.0,32.9444,33.1119,32.9444,33.0933,372055.0
2020-06-22 12:30:00,35.58,35.76,35.57,35.72,448605.0,33.1026,33.2701,33.0933,33.2328,448605.0
2020-06-22 13:00:00,35.72,35.76,35.64,35.65,324605.0,33.2328,33.2701,33.1584,33.1677,324605.0
2020-06-22 13:30:00,35.65,35.69,35.61,35.68,336255.0,33.1677,33.2049,33.1305,33.1956,336255.0
2020-06-22 14:00:00,35.66,35.67,35.57,35.67,521855.0,33.177,33.1863,33.0933,33.1863,521855.0
2020-06-22 14:30:00,35.67,35.76,35.63,35.75,384860.0,33.1863,33.2701,33.1491,33.2608,384860.0
2020-06-22 15:00:00,35.74,35.74,35.5,35.57,575230.0,33.2515,33.2515,33.0282,33.0933,575230.0
2020-06-22 15:30:00,35.57,35.69,35.57,35.68,1533660.0,33.0933,33.2049,33.0933,33.1956,1533660.0
2020-06-23 09:30:00,36.19,36.2,35.92,35.99,750715.0,33.6701,33.6794,33.4189,33.484,750715.0
2020-06-23 10:00:00,36.0,36.03,35.87,35.91,334190.0,33.4933,33.5213,33.3724,33.4096,334190.0
2020-06-23 10:30:00,35.94,35.96,35.69,35.75,224125.0,33.4375,33.4561,33.2049,33.2608,224125.0
2020-06-23 11:00:00,35.73,35.87,35.69,35.81,220420.0,33.2421,33.3724,33.2049,33.3166,220420.0
2020-06-23 11:30:00,35.8,35.82,35.69,35.81,221675.0,33.3073,33.3259,33.2049,33.3166,221675.0
2020-06-23 12:00:00,35.82,35.85,35.75,35.78,421970.0,33.3259,33.3538,33.2608,33.2887,421970.0
2020-06-23 12:30:00,35.81,35.81,35.76,35.78,121140.0,33.3166,33.3166,33.2701,33.2887,121140.0
2020-06-23 13:00:00,35.8,35.88,35.79,35.86,196450.0,33.3073,33.3817,33.298,33.3631,196450.0
2020-06-23 13:30:00,35.86,35.95,35.85,35.91,150750.0,33.3631,33.4468,33.3538,33.4096,150750.0
2020-06-23 14:00:00,35.89,35.91,35.79,35.91,138405.0,33.391,33.4096,33.298,33.4096,138405.0
2020-06-23 14:30:00,35.91,35.93,35.83,35.87,154740.0,33.4096,33.4282,33.3352,33.3724,154740.0
2020-06-23 15:00:00,35.85,35.92,35.81,35.84,391850.0,33.3538,33.4189,33.3166,33.3445,391850.0
2020-06-23 15:30:00,35.85,35.86,35.67,35.73,739020.0,33.3538,33.3631,33.1863,33.2421,739020.0
2020-06-24 09:30:00,35.4,35.41,34.94,34.94,741530.0,32.9351,32.9444,32.5072,32.5072,741530.0
2020-06-24 10:00:00,34.96,35.1,34.9,35.05,354825.0,32.5258,32.656,32.4699,32.6095,354825.0
2020-06-24 10:30:00,35.05,35.05,34.78,34.81,400685.0,32.6095,32.6095,32.3583,32.3862,400685.0
2020-06-24 11:00:00,34.79,34.87,34.51,34.56,289545.0,32.3676,32.442,32.1071,32.1536,289545.0
2020-06-24 11:30:00,34.56,34.56,34.15,34.31,467720.0,32.1536,32.1536,31.7722,31.921,467720.0
2020-06-24 12:00:00,34.31,34.48,34.29,34.42,298535.0,31.921,32.0792,31.9024,32.0234,298535.0
2020-06-24 12:30:00,34.42,34.7,34.39,34.7,156245.0,32.0234,32.2839,31.9955,32.2839,156245.0
2020-06-24 13:00:00,34.69,34.73,34.48,34.49,252035.0,32.2746,32.3118,32.0792,32.0885,252035.0
2020-06-24 13:30:00,34.45,34.52,34.42,34.52,292745.0,32.0513,32.1164,32.0234,32.1164,292745.0
2020-06-24 14:00:00,34.53,34.64,34.4,34.63,295150.0,32.1257,32.228,32.0048,32.2187,295150.0
2020-06-24 14:30:00,34.61,34.67,34.47,34.5,291545.0,32.2001,32.256,32.0699,32.0978,291545.0
2020-06-24 15:00:00,34.52,34.75,34.51,34.63,375710.0,32.1164,32.3304,32.1071,32.2187,375710.0
2020-06-24 15:30:00,34.63,34.76,34.49,34.51,1287470.0,32.2187,32.3397,32.0885,32.1071,1287470.0
2020-06-25 09:30:00,34.38,34.38,34.09,34.35,869755.0,31.9861,31.9861,31.7163,31.9582,869755.0
2020-06-25 10:00:00,34.37,34.7,34.35,34.65,523605.0,31.9768,32.2839,31.9582,32.2373,523605.0
2020-06-25 10:30:00,34.65,34.66,34.32,34.39,311370.0,32.2373,32.2467,31.9303,31.9955,311370.0
2020-06-25 11:00:00,34.35,34.48,34.26,34.36,316975.0,31.9582,32.0792,31.8745,31.9675,316975.0
2020-06-25 11:30:00,34.37,34.41,34.18,34.37,206035.0,31.9768,32.0141,31.8001,31.9768,206035.0
2020-06-25 12:00:00,34.38,34.51,34.37,34.44,284825.0,31.9861,32.1071,31.9768,32.042,284825.0
2020-06-25 12:30:00,34.44,34.6,34.43,34.51,443750.0,32.042,32.1908,32.0327,32.1071,443750.0
2020-06-25 13:00:00,34.5,34.54,34.48,34.51,236850.0,32.0978,32.135,32.0792,32.1071,236850.0
2020-06-25 13:30:00,34.51,34.56,34.45,34.47,315125.0,32.1071,32.1536,32.0513,32.0699,315125.0
2020-06-25 14:00:00,34.48,34.52,34.41,34.48,288270.0,32.0792,32.1164,32.0141,32.0792,288270.0
2020-06-25 14:30:00,34.46,34.51,34.39,34.47,395010.0,32.0606,32.1071,31.9955,32.0699,395010.0
2020-06-25 15:00:00,34.46,34.85,34.44,34.81,485290.0,32.0606,32.4234,32.042,32.3862,485290.0
2020-06-25 15:30:00,34.81,34.99,34.75,34.96,1020360.0,32.3862,32.5537,32.3304,32.5258,1020360.0
2020-06-26 09:30:00,34.76,34.85,34.64,34.75,874950.0,32.3397,32.4234,32.228,32.3304,874950.0
2020-06-26 10:00:00,34.73,34.77,34.31,34.44,352850.0,32.3118,32.349,31.921,32.042,352850.0
2020-06-26 10:30:00,34.44,34.48,34.19,34.28,424380.0,32.042,32.0792,31.8094,31.8931,424380.0
2020-06-26 11:00:00,34.31,34.42,34.29,34.37,268165.0,31.921,32.0234,31.9024,31.9768,268165.0
2020-06-26 11:30:00,34.39,34.47,34.31,34.43,297200.0,31.9955,32.0699,31.921,32.0327,297200.0
2020-06-26 12:00:00,34.43,34.45,34.27,34.44,219960.0,32.0327,32.0513,31.8838,32.042,219960.0
2020-06-26 12:30:00,34.43,34.46,34.36,34.45,139765.0,32.0327,32.0606,31.9675,32.0513,139765.0
2020-06-26 13:00:00,34.44,34.51,34.42,34.46,177715.0,32.042,32.1071,32.0234,32.0606,177715.0
2020-06-26 13:30:00,34.46,34.51,34.42,34.42,135270.0,32.0606,32.1071,32.0234,32.0234,135270.0
2020-06-26 14:00:00,34.42,34.44,34.29,34.32,147890.0,32.0234,32.042,31.9024,31.9303,147890.0
2020-06-26 14:30:00,34.3,34.35,34.24,34.31,205035.0,31.9117,31.9582,31.8559,31.921,205035.0
2020-06-26 15:00:00,34.31,34.38,34.25,34.35,225650.0,31.921,31.9861,31.8652,31.9582,225650.0
2020-06-26 15:30:00,34.34,34.46,34.24,34.28,878140.0,31.9489,32.0606,31.8559,31.8931,878140.0
2020-06-29 09:30:00,34.6,34.68,34.27,34.58,1227470.0,32.1908,32.2653,31.8838,32.1722,1227470.0
2020-06-29 10:00:00,34.59,34.95,34.58,34.91,757235.0,32.1815,32.5165,32.1722,32.4792,757235.0
2020-06-29 10:30:00,34.94,35.1,34.89,34.97,477300.0,32.5072,32.656,32.4606,32.5351,477300.0
2020-06-29 11:00:00,35.0,35.01,34.85,34.99,388210.0,32.563,32.5723,32.4234,32.5537,388210.0
2020-06-29 11:30:00,34.99,35.02,34.94,34.97,241045.0,32.5537,32.5816,32.5072,32.5351,241045.0
2020-06-29 12:00:00,34.97,35.11,34.97,35.09,231915.0,32.5351,32.6653,32.5351,32.6467,231915.0
2020-06-29 12:30:00,35.1,35.18,35.08,35.08,333360.0,32.656,32.7304,32.6374,32.6374,333360.0
2020-06-29 13:00:00,35.08,35.15,35.04,35.15,238315.0,32.6374,32.7025,32.6002,32.7025,238315.0
2020-06-29 13:30:00,35.14,35.17,35.04,35.05,234575.0,32.6932,32.7211,32.6002,32.6095,234575.0
2020-06-29 14:00:00,35.05,35.07,34.91,34.92,239680.0,32.6095,32.6281,32.4792,32.4885,239680.0
2020-06-29 14:30:00,34.92,34.97,34.86,34.92,292905.0,32.4885,32.5351,32.4327,32.4885,292905.0
2020-06-29 15:00:00,34.91,34.94,34.79,34.9,309040.0,32.4792,32.5072,32.3676,32.4699,309040.0
2020-06-29 15:30:00,34.91,35.12,34.87,35.12,1188115.0,32.4792,32.6746,32.442,32.6746,1188115.0
2020-06-30 09:30:00,35.0,35.28,34.98,35.13,628510.0,32.563,32.8235,32.5444,32.6839,628510.0
2020-06-30 10:00:00,35.14,35.27,35.08,35.17,239770.0,32.6932,32.8142,32.6374,32.7211,239770.0
2020-06-30 10:30:00,35.19,35.41,35.11,35.4,242450.0,32.7397,32.9444,32.6653,32.9351,242450.0
2020-06-30 11:00:00,35.4,35.55,35.4,35.49,178940.0,32.9351,33.0747,32.9351,33.0189,178940.0
2020-06-30 11:30:00,35.47,35.48,35.37,35.46,109620.0,33.0003,33.0096,32.9072,32.9909,109620.0
2020-06-30 12:00:00,35.47,35.6,35.46,35.52,181315.0,33.0003,33.1212,32.9909,33.0468,181315.0
2020-06-30 12:30:00,35.51,35.54,35.37,35.39,267945.0,33.0375,33.0654,32.9072,32.9258,267945.0
2020-06-30 13:00:00,35.39,35.41,35.31,35.39,270685.0,32.9258,32.9444,32.8514,32.9258,270685.0
2020-06-30 13:30:00,35.38,35.41,35.32,35.41,604945.0,32.9165,32.9444,32.8607,32.9444,604945.0
2020-06-30 14:00:00,35.4,35.44,35.34,35.44,641575.0,32.9351,32.9723,32.8793,32.9723,641575.0
2020-06-30 14:30:00,35.43,35.46,35.38,35.45,792550.0,32.963,32.9909,32.9165,32.9816,792550.0
2020-06-30 15:00:00,35.45,35.53,35.38,35.49,279395.0,32.9816,33.0561,32.9165,33.0189,279395.0
2020-06-30 15:30:00,35.49,35.67,35.49,35.54,1295195.0,33.0189,33.1863,33.0189,33.0654,1295195.0
2020-07-01 09:30:00,35.61,35.8,35.52,35.59,1924275.0,33.1305,33.3073,33.0468,33.1119,1924275.0
2020-07-01 10:00:00,35.62,35.79,35.6,35.66,1022410.0,33.1398,33.298,33.1212,33.177,1022410.0
2020-07-01 10:30:00,35.67,35.73,35.42,35.52,582965.0,33.1863,33.2421,32.9537,33.0468,582965.0
2020-07-01 11:00:00,35.52,35.54,35.18,35.21,510065.0,33.0468,33.0654,32.7304,32.7584,510065.0
2020-07-01 11:30:00,35.23,35.42,35.22,35.39,331640.0,32.777,32.9537,32.7677,32.9258,331640.0
2020-07-01 12:00:00,35.39,35.53,35.34,35.49,202920.0,32.9258,33.0561,32.8793,33.0189,202920.0
2020-07-01 12:30:00,35.48,35.55,35.4,35.43,606755.0,33.0096,33.0747,32.9351,32.963,606755.0
2020-07-01 13:00:00,35.43,35.44,35.33,35.39,224955.0,32.963,32.9723,32.87,32.9258,224955.0
2020-07-01 13:30:00,35.38,35.4,35.3,35.31,292175.0,32.9165,32.9351,32.8421,32.8514,292175.0
2020-07-01 14:00:00,35.31,35.42,35.31,35.39,160650.0,32.8514,32.9537,32.8514,32.9258,160650.0
2020-07-01 14:30:00,35.38,35.41,35.3,35.4,463000.0,32.9165,32.9444,32.8421,32.9351,463000.0
2020-07-01 15:00:00,35.41,35.49,35.38,35.49,268240.0,32.9444,33.0189,32.9165,33.0189,268240.0
2020-07-01 15:30:00,35.46,35.51,35.28,35.3,1208785.0,32.9909,33.0375,32.8235,32.8421,1208785.0
2020-07-02 09:30:00,35.93,36.15,35.87,36.12,750580.0,33.4282,33.6329,33.3724,33.605,750580.0
2020-07-02 10:00:00,36.13,36.14,35.79,35.8,290930.0,33.6143,33.6236,33.298,33.3073,290930.0
2020-07-02 10:30:00,35.78,35.89,35.56,35.56,441140.0,33.2887,33.391,33.084,33.084,441140.0
2020-07-02 11:00:00,35.55,35.64,35.39,35.59,245620.0,33.0747,33.1584,32.9258,33.1119,245620.0
2020-07-02 11:30:00,35.61,35.75,35.59,35.69,172910.0,33.1305,33.2608,33.1119,33.2049,172910.0
2020-07-02 12:00:00,35.69,35.69,35.59,35.67,274775.0,33.2049,33.2049,33.1119,33.1863,274775.0
2020-07-02 12:30:00,35.67,35.67,35.57,35.61,271990.0,33.1863,33.1863,33.0933,33.1305,271990.0
2020-07-02 13:00:00,35.61,35.63,35.59,35.62,193970.0,33.1305,33.1491,33.1119,33.1398,193970.0
2020-07-02 13:30:00,35.62,35.71,35.6,35.64,143765.0,33.1398,33.2235,33.1212,33.1584,143765.0
2020-07-02 14:00:00,35.63,35.69,35.6,35.68,108000.0,33.1491,33.2049,33.1212,33.1956,108000.0
2020-07-02 14:30:00,35.69,35.75,35.66,35.68,226720.0,33.2049,33.2608,33.177,33.1956,226720.0
2020-07-02 15:00:00,35.69,35.69,35.58,35.62,276900.0,33.2049,33.2049,33.1026,33.1398,276900.0
2020-07-02 15:30:00,35.6,35.64,35.41,35.49,798430.0,33.1212,33.1584,32.9444,33.0189,798430.0
2020-07-06 09:30:00,36.2,36.3,36.07,36.18,1584250.0,33.6794,33.7725,33.5585,33.6608,1584250.0
2020-07-06 10:00:00,36.19,36.3,35.75,35.84,371015.0,33.6701,33.7725,33.2608,33.3445,371015.0
2020-07-06 10:30:00,35.81,36.02,35.78,35.98,280030.0,33.3166,33.512,33.2887,33.4747,280030.0
2020-07-06 11:00:00,35.98,35.99,35.91,35.92,198170.0,33.4747,33.484,33.4096,33.4189,198170.0
2020-07-06 11:30:00,35.9,35.93,35.78,35.78,194020.0,33.4003,33.4282,33.2887,33.2887,194020.0
2020-07-06 12:00:00,35.77,35.84,35.76,35.84,466740.0,33.2794,33.3445,33.2701,33.3445,466740.0
2020-07-06 12:30:00,35.84,35.84,35.77,35.81,346615.0,33.3445,33.3445,33.2794,33.3166,346615.0
2020-07-06 13:00:00,35.82,35.85,35.77,35.84,338135.0,33.3259,33.3538,33.2794,33.3445,338135.0
2020-07-06 13:30:00,35.85,35.92,35.82,35.89,334005.0,33.3538,33.4189,33.3259,33.391,334005.0
2020-07-06 14:00:00,35.89,35.89,35.72,35.76,620465.0,33.391,33.391,33.2328,33.2701,620465.0
2020-07-06 14:30:00,35.75,35.81,35.71,35.77,413285.0,33.2608,33.3166,33.2235,33.2794,413285.0
2020-07-06 15:00:00,35.76,35.84,35.75,35.81,562215.0,33.2701,33.3445,33.2608,33.3166,562215.0
2020-07-06 15:30:00,35.8,35.88,35.74,35.86,1031025.0,33.3073,33.3817,33.2515,33.3631,1031025.0
2020-07-07 09:30:00,35.54,35.56,35.32,35.46,662010.0,33.0654,33.084,32.8607,32.9909,662010.0
2020-07-07 10:00:00,35.44,35.63,35.44,35.57,284425.0,32.9723,33.1491,32.9723,33.0933,284425.0
2020-07-07 10:30:00,35.56,35.61,35.44,35.61,415675.0,33.084,33.1305,32.9723,33.1305,415675.0
2020-07-07 11:00:00,35.6,35.75,35.58,35.7,351635.0,33.1212,33.2608,33.1026,33.2142,351635.0
2020-07-07 11:30:00,35.72,35.72,35.59,35.62,205480.0,33.2328,33.2328,33.1119,33.1398,205480.0
2020-07-07 12:00:00,35.62,35.63,35.55,35.57,127005.0,33.1398,33.1491,33.0747,33.0933,127005.0
2020-07-07 12:30:00,35.56,35.59,35.47,35.51,148460.0,33.084,33.1119,33.0003,33.0375,148460.0
2020-07-07 13:00:00,35.5,35.55,35.48,35.54,162555.0,33.0282,33.0747,33.0096,33.0654,162555.0
2020-07-07 13:30:00,35.54,35.6,35.52,35.58,110485.0,33.0654,33.1212,33.0468,33.1026,110485.0
2020-07-07 14:00:00,35.58,35.59,35.48,35.48,94115.0,33.1026,33.1119,33.0096,33.0096,94115.0
2020-07-07 14:30:00,35.45,35.46,35.4,35.43,147000.0,32.9816,32.9909,32.9351,32.963,147000.0
2020-07-07 15:00:00,35.44,35.44,35.3,35.33,261565.0,32.9723,32.9723,32.8421,32.87,261565.0
2020-07-07 15:30:00,35.35,35.35,35.14,35.16,532950.0,32.8886,32.8886,32.6932,32.7118,532950.0
2020-07-08 09:30:00,35.22,35.51,35.13,35.48,795665.0,32.7677,33.0375,32.6839,33.0096,795665.0
2020-07-08 10:00:00,35.48,35.57,35.32,35.34,1204385.0,33.0096,33.0933,32.8607,32.8793,1204385.0
2020-07-08 10:30:00,35.35,35.4,35.28,35.32,870725.0,32.8886,32.9351,32.8235,32.8607,870725.0
2020-07-08 11:00:00,35.33,35.33,34.98,35.08,844220.0,32.87,32.87,32.5444,32.6374,844220.0
2020-07-08 11:30:00,35.09,35.24,35.08,35.22,645925.0,32.6467,32.7863,32.6374,32.7677,645925.0
2020-07-08 12:00:00,35.22,35.28,35.19,35.27,181030.0,32.7677,32.8235,32.7397,32.8142,181030.0
2020-07-08 12:30:00,35.28,35.28,35.21,35.28,288460.0,32.8235,32.8235,32.7584,32.8235,288460.0
2020-07-08 13:00:00,35.26,35.27,35.12,35.16,168750.0,32.8049,32.8142,32.6746,32.7118,168750.0
2020-07-08 13:30:00,35.16,35.19,35.14,35.15,200410.0,32.7118,32.7397,32.6932,32.7025,200410.0
2020-07-08 14:00:00,35.15,35.25,35.13,35.21,326560.0,32.7025,32.7956,32.6839,32.7584,326560.0
2020-07-08 14:30:00,35.21,35.21,35.1,35.18,321150.0,32.7584,32.7584,32.656,32.7304,321150.0
2020-07-08 15:00:00,35.18,35.4,35.17,35.34,289565.0,32.7304,32.9351,32.7211,32.8793,289565.0
2020-07-08 15:30:00,35.33,35.41,35.28,35.41,1057615.0,32.87,32.9444,32.8235,32.9444,1057615.0
2020-07-09 09:30:00,35.43,35.48,35.05,35.09,842635.0,32.963,33.0096,32.6095,32.6467,842635.0
2020-07-09 10:00:00,35.1,35.24,34.92,35.0,351075.0,32.656,32.7863,32.4885,32.563,351075.0
2020-07-09 10:30:00,35.02,35.05,34.57,34.58,478555.0,32.5816,32.6095,32.1629,32.1722,478555.0
2020-07-09 11:00:00,34.56,34.69,34.45,34.59,291695.0,32.1536,32.2746,32.0513,32.1815,291695.0
2020-07-09 11:30:00,34.59,34.7,34.5,34.68,211065.0,32.1815,32.2839,32.0978,32.2653,211065.0
2020-07-09 12:00:00,34.68,34.85,34.68,34.77,198160.0,32.2653,32.4234,32.2653,32.349,198160.0
2020-07-09 12:30:00,34.76,34.83,34.73,34.83,127675.0,32.3397,32.4048,32.3118,32.4048,127675.0
2020-07-09 13:00:00,34.82,34.99,34.81,34.94,141850.0,32.3955,32.5537,32.3862,32.5072,141850.0
2020-07-09 13:30:00,34.94,35.01,34.85,34.87,110365.0,32.5072,32.5723,32.4234,32.442,110365.0
2020-07-09 14:00:00,34.86,35.05,34.85,35.02,183735.0,32.4327,32.6095,32.4234,32.5816,183735.0
2020-07-09 14:30:00,35.01,35.04,34.94,35.02,330460.0,32.5723,32.6002,32.5072,32.5816,330460.0
2020-07-09 15:00:00,35.02,35.07,34.89,34.89,418985.0,32.5816,32.6281,32.4606,32.4606,418985.0
2020-07-09 15:30:00,34.89,34.99,34.82,34.89,513760.0,32.4606,32.5537,32.3955,32.4606,513760.0
2020-07-10 09:30:00,34.87,35.19,34.8,35.01,1467335.0,32.442,32.7397,32.3769,32.5723,1467335.0
2020-07-10 10:00:00,34.96,35.06,34.83,35.0,698420.0,32.5258,32.6188,32.4048,32.563,698420.0
2020-07-10 10:30:00,35.0,35.26,35.0,35.15,479040.0,32.563,32.8049,32.563,32.7025,479040.0
2020-07-10 11:00:00,35.13,35.18,35.05,35.14,348185.0,32.6839,32.7304,32.6095,32.6932,348185.0
2020-07-10 11:30:00,35.14,35.22,35.07,35.21,387225.0,32.6932,32.7677,32.6281,32.7584,387225.0
2020-07-10 12:00:00,35.22,35.31,35.18,35.19,382835.0,32.7677,32.8514,32.7304,32.7397,382835.0
2020-07-10 12:30:00,35.18,35.26,35.12,35.25,232890.0,32.7304,32.8049,32.6746,32.7956,232890.0
2020-07-10 13:00:00,35.24,35.24,35.12,35.18,104705.0,32.7863,32.7863,32.6746,32.7304,104705.0
2020-07-10 13:30:00,35.18,35.29,35.17,35.25,172545.0,32.7304,32.8328,32.7211,32.7956,172545.0
2020-07-10 14:00:00,35.25,35.27,35.17,35.18,359315.0,32.7956,32.8142,32.7211,32.7304,359315.0
2020-07-10 14:30:00,35.17,35.25,35.17,35.19,470675.0,32.7211,32.7956,32.7211,32.7397,470675.0
2020-07-10 15:00:00,35.17,35.35,35.15,35.31,311990.0,32.7211,32.8886,32.7025,32.8514,311990.0
2020-07-10 15:30:00,35.3,35.39,35.27,35.38,420140.0,32.8421,32.9258,32.8142,32.9165,420140.0
2020-07-13 09:30:00,35.66,35.75,35.41,35.41,616425.0,33.177,33.2608,32.9444,32.9444,616425.0
2020-07-13 10:00:00,35.42,35.66,35.31,35.66,294130.0,32.9537,33.177,32.8514,33.177,294130.0
2020-07-13 10:30:00,35.66,35.7,35.47,35.65,255890.0,33.177,33.2142,33.0003,33.1677,255890.0
2020-07-13 11:00:00,35.65,35.73,35.6,35.71,226520.0,33.1677,33.2421,33.1212,33.2235,226520.0
2020-07-13 11:30:00,35.72,35.72,35.61,35.67,133325.0,33.2328,33.2328,33.1305,33.1863,133325.0
2020-07-13 12:00:00,35.66,35.7,35.61,35.64,183845.0,33.177,33.2142,33.1305,33.1584,183845.0
2020-07-13 12:30:00,35.65,35.83,35.65,35.83,105330.0,33.1677,33.3352,33.1677,33.3352,105330.0
2020-07-13 13:00:00,35.84,35.98,35.8,35.93,339665.0,33.3445,33.4747,33.3073,33.4282,339665.0
2020-07-13 13:30:00,35.94,36.03,35.93,35.93,230315.0,33.4375,33.5213,33.4282,33.4282,230315.0
2020-07-13 14:00:00,35.95,35.95,35.67,35.67,356410.0,33.4468,33.4468,33.1863,33.1863,356410.0
2020-07-13 14:30:00,35.68,35.77,35.6,35.73,343995.0,33.1956,33.2794,33.1212,33.2421,343995.0
2020-07-13 15:00:00,35.76,35.76,35.35,35.35,237640.0,33.2701,33.2701,32.8886,32.8886,237640.0
2020-07-13 15:30:00,35.34,35.36,34.98,35.0,617980.0,32.8793,32.8979,32.5444,32.563,617980.0
2020-07-14 09:30:00,34.94,35.08,34.79,35.06,1055190.0,32.5072,32.6374,32.3676,32.6188,1055190.0
2020-07-14 10:00:00,35.07,35.11,34.75,35.11,533600.0,32.6281,32.6653,32.3304,32.6653,533600.0
2020-07-14 10:30:00,35.11,35.27,35.11,35.18,367370.0,32.6653,32.8142,32.6653,32.7304,367370.0
2020-07-14 11:00:00,35.2,35.31,35.12,35.13,335705.0,32.7491,32.8514,32.6746,32.6839,335705.0
2020-07-14 11:30:00,35.13,35.3,35.11,35.23,210540.0,32.6839,32.8421,32.6653,32.777,210540.0
2020-07-14 12:00:00,35.24,35.26,35.12,35.18,165680.0,32.7863,32.8049,32.6746,32.7304,165680.0
2020-07-14 12:30:00,35.2,35.21,35.1,35.12,149845.0,32.7491,32.7584,32.656,32.6746,149845.0
2020-07-14 13:00:00,35.14,35.15,35.06,35.11,172915.0,32.6932,32.7025,32.6188,32.6653,172915.0
2020-07-14 13:30:00,35.1,35.28,35.1,35.21,275420.0,32.656,32.8235,32.656,32.7584,275420.0
2020-07-14 14:00:00,35.21,35.34,35.18,35.28,337455.0,32.7584,32.8793,32.7304,32.8235,337455.0
2020-07-14 14:30:00,35.29,35.35,35.23,35.32,180480.0,32.8328,32.8886,32.777,32.8607,180480.0
2020-07-14 15:00:00,35.32,35.34,35.17,35.31,315265.0,32.8607,32.8793,32.7211,32.8514,315265.0
2020-07-14 15:30:00,35.32,35.57,35.3,35.56,456925.0,32.8607,33.0933,32.8421,33.084,456925.0
2020-07-15 09:30:00,36.29,36.46,36.15,36.38,1299100.0,33.7632,33.9213,33.6329,33.8469,1299100.0
2020-07-15 10:00:00,36.39,36.45,36.18,36.44,510670.0,33.8562,33.912,33.6608,33.9027,510670.0
2020-07-15 10:30:00,36.45,36.6,36.44,36.54,932220.0,33.912,34.0516,33.9027,33.9957,932220.0
2020-07-15 11:00:00,36.55,36.58,36.3,36.43,810605.0,34.0051,34.033,33.7725,33.8934,810605.0
2020-07-15 11:30:00,36.43,36.45,36.24,36.24,198780.0,33.8934,33.912,33.7166,33.7166,198780.0
2020-07-15 12:00:00,36.23,36.35,36.15,36.35,519825.0,33.7073,33.819,33.6329,33.819,519825.0
2020-07-15 12:30:00,36.34,36.43,36.26,36.43,172175.0,33.8097,33.8934,33.7352,33.8934,172175.0
2020-07-15 13:00:00,36.43,36.5,36.41,36.48,136450.0,33.8934,33.9585,33.8748,33.9399,136450.0
2020-07-15 13:30:00,36.48,36.55,36.48,36.51,112710.0,33.9399,34.0051,33.9399,33.9678,112710.0
2020-07-15 14:00:00,36.47,36.6,36.47,36.57,152330.0,33.9306,34.0516,33.9306,34.0237,152330.0
2020-07-15 14:30:00,36.6,36.67,36.53,36.53,143305.0,34.0516,34.1167,33.9864,33.9864,143305.0
2020-07-15 15:00:00,36.52,36.64,36.51,36.64,315540.0,33.9771,34.0888,33.9678,34.0888,315540.0
2020-07-15 15:30:00,36.65,36.74,36.62,36.64,417130.0,34.0981,34.1818,34.0702,34.0888,417130.0
2020-07-16 09:30:00,36.43,36.56,36.25,36.43,709475.0,33.8934,34.0144,33.7259,33.8934,709475.0
2020-07-16 10:00:00,36.44,36.6,36.38,36.57,297645.0,33.9027,34.0516,33.8469,34.0237,297645.0
2020-07-16 10:30:00,36.58,36.64,36.54,36.57,167435.0,34.033,34.0888,33.9957,34.0237,167435.0
2020-07-16 11:00:00,36.56,36.66,36.5,36.64,234560.0,34.0144,34.1074,33.9585,34.0888,234560.0
2020-07-16 11:30:00,36.62,36.64,36.51,36.56,156055.0,34.0702,34.0888,33.9678,34.0144,156055.0
2020-07-16 12:00:00,36.53,36.53,36.43,36.47,189600.0,33.9864,33.9864,33.8934,33.9306,189600.0
2020-07-16 12:30:00,36.48,36.48,36.36,36.37,127900.0,33.9399,33.9399,33.8283,33.8376,127900.0
2020-07-16 13:00:00,36.37,36.51,36.37,36.51,110410.0,33.8376,33.9678,33.8376,33.9678,110410.0
2020-07-16 13:30:00,36.5,36.5,36.39,36.41,194200.0,33.9585,33.9585,33.8562,33.8748,194200.0
2020-07-16 14:00:00,36.41,36.49,36.41,36.47,121885.0,33.8748,33.9492,33.8748,33.9306,121885.0
2020-07-16 14:30:00,36.47,36.48,36.31,36.31,327430.0,33.9306,33.9399,33.7818,33.7818,327430.0
2020-07-16 15:00:00,36.33,36.49,36.3,36.49,231215.0,33.8004,33.9492,33.7725,33.9492,231215.0
2020-07-16 15:30:00,36.46,36.54,36.43,36.5,332835.0,33.9213,33.9957,33.8934,33.9585,332835.0
2020-07-17 09:30:00,36.62,36.77,36.53,36.61,559730.0,34.0702,34.2097,33.9864,34.0609,559730.0
2020-07-17 10:00:00,36.6,36.61,36.42,36.45,234450.0,34.0516,34.0609,33.8841,33.912,234450.0
2020-07-17 10:30:00,36.45,36.63,36.4,36.61,243875.0,33.912,34.0795,33.8655,34.0609,243875.0
2020-07-17 11:00:00,36.63,36.7,36.6,36.65,162875.0,34.0795,34.1446,34.0516,34.0981,162875.0
2020-07-17 11:30:00,36.66,36.71,36.63,36.7,184315.0,34.1074,34.1539,34.0795,34.1446,184315.0
2020-07-17 12:00:00,36.71,36.76,36.68,36.71,123205.0,34.1539,34.2004,34.126,34.1539,123205.0
2020-07-17 12:30:00,36.71,36.72,36.64,36.65,125835.0,34.1539,34.1632,34.0888,34.0981,125835.0
2020-07-17 13:00:00,36.64,36.7,36.64,36.67,181690.0,34.0888,34.1446,34.0888,34.1167,181690.0
2020-07-17 13:30:00,36.65,36.67,36.62,36.66,136335.0,34.0981,34.1167,34.0702,34.1074,136335.0
2020-07-17 14:00:00,36.64,36.72,36.63,36.69,133470.0,34.0888,34.1632,34.0795,34.1353,133470.0
2020-07-17 14:30:00,36.68,36.7,36.65,36.67,168465.0,34.126,34.1446,34.0981,34.1167,168465.0
2020-07-17 15:00:00,36.67,36.71,36.62,36.71,162360.0,34.1167,34.1539,34.0702,34.1539,162360.0
2020-07-17 15:30:00,36.7,36.74,36.64,36.65,258490.0,34.1446,34.1818,34.0888,34.0981,258490.0
2020-07-20 09:30:00,36.58,36.67,36.37,36.39,718235.0,34.033,34.1167,33.8376,33.8562,718235.0
2020-07-20 10:00:00,36.41,36.48,36.36,36.42,262115.0,33.8748,33.9399,33.8283,33.8841,262115.0
2020-07-20 10:30:00,36.44,36.54,36.43,36.44,281345.0,33.9027,33.9957,33.8934,33.9027,281345.0
2020-07-20 11:00:00,36.44,36.48,36.37,36.4,168100.0,33.9027,33.9399,33.8376,33.8655,168100.0
2020-07-20 11:30:00,36.4,36.42,36.36,36.36,116845.0,33.8655,33.8841,33.8283,33.8283,116845.0
2020-07-20 12:00:00,36.35,36.37,36.29,36.3,338755.0,33.819,33.8376,33.7632,33.7725,338755.0
2020-07-20 12:30:00,36.3,36.37,36.29,36.36,166560.0,33.7725,33.8376,33.7632,33.8283,166560.0
2020-07-20 13:00:00,36.36,36.38,36.33,36.38,101535.0,33.8283,33.8469,33.8004,33.8469,101535.0
2020-07-20 13:30:00,36.38,36.47,36.38,36.45,150940.0,33.8469,33.9306,33.8469,33.912,150940.0
2020-07-20 14:00:00,36.45,36.47,36.41,36.44,562255.0,33.912,33.9306,33.8748,33.9027,562255.0
2020-07-20 14:30:00,36.45,36.48,36.43,36.44,196315.0,33.912,33.9399,33.8934,33.9027,196315.0
2020-07-20 15:00:00,36.44,36.47,36.4,36.45,380995.0,33.9027,33.9306,33.8655,33.912,380995.0
2020-07-20 15:30:00,36.47,36.49,36.42,36.43,378690.0,33.9306,33.9492,33.8841,33.8934,378690.0
2020-07-21 09:30:00,36.75,37.07,36.66,37.03,671575.0,34.1911,34.4888,34.1074,34.4516,671575.0
2020-07-21 10:00:00,37.04,37.06,36.75,36.77,442460.0,34.4609,34.4795,34.1911,34.2097,442460.0
2020-07-21 10:30:00,36.78,36.95,36.76,36.94,375900.0,34.219,34.3772,34.2004,34.3679,375900.0
2020-07-21 11:00:00,36.98,37.13,36.95,37.11,397400.0,34.4051,34.5447,34.3772,34.5261,397400.0
2020-07-21 11:30:00,37.12,37.13,36.99,37.04,217810.0,34.5354,34.5447,34.4144,34.4609,217810.0
2020-07-21 12:00:00,37.03,37.07,36.94,37.02,172210.0,34.4516,34.4888,34.3679,34.4423,172210.0
2020-07-21 12:30:00,37.01,37.07,37.0,37.06,94945.0,34.433,34.4888,34.4237,34.4795,94945.0
2020-07-21 13:00:00,37.06,37.07,37.01,37.06,113560.0,34.4795,34.4888,34.433,34.4795,113560.0
2020-07-21 13:30:00,37.04,37.06,36.99,37.0,224585.0,34.4609,34.4795,34.4144,34.4237,224585.0
2020-07-21 14:00:00,37.01,37.05,36.98,37.01,116850.0,34.433,34.4702,34.4051,34.433,116850.0
2020-07-21 14:30:00,37.0,37.02,36.98,37.01,214855.0,34.4237,34.4423,34.4051,34.433,214855.0
2020-07-21 15:00:00,36.99,37.0,36.85,36.88,275455.0,34.4144,34.4237,34.2842,34.3121,275455.0
2020-07-21 15:30:00,36.91,36.91,36.76,36.89,353165.0,34.34,34.34,34.2004,34.3214,353165.0
2020-07-22 09:30:00,36.75,37.11,36.73,37.0,914775.0,34.1911,34.5261,34.1725,34.4237,914775.0
2020-07-22 10:00:00,37.0,37.06,36.94,37.06,309455.0,34.4237,34.4795,34.3679,34.4795,309455.0
2020-07-22 10:30:00,37.04,37.19,37.02,37.12,304770.0,34.4609,34.6005,34.4423,34.5354,304770.0
2020-07-22 11:00:00,37.12,37.15,37.03,37.1,224815.0,34.5354,34.5633,34.4516,34.5168,224815.0
2020-07-22 11:30:00,37.1,37.1,37.04,37.07,123880.0,34.5168,34.5168,34.4609,34.4888,123880.0
2020-07-22 12:00:00,37.09,37.13,37.03,37.08,1204990.0,34.5075,34.5447,34.4516,34.4981,1204990.0
2020-07-22 12:30:00,37.08,37.11,37.04,37.06,197445.0,34.4981,34.5261,34.4609,34.4795,197445.0
2020-07-22 13:00:00,37.06,37.07,37.0,37.06,229785.0,34.4795,34.4888,34.4237,34.4795,229785.0
2020-07-22 13:30:00,37.06,37.06,36.96,36.96,621775.0,34.4795,34.4795,34.3865,34.3865,621775.0
2020-07-22 14:00:00,36.95,37.02,36.95,36.97,145790.0,34.3772,34.4423,34.3772,34.3958,145790.0
2020-07-22 14:30:00,36.96,37.03,36.94,37.01,152800.0,34.3865,34.4516,34.3679,34.433,152800.0
2020-07-22 15:00:00,37.03,37.07,37.0,37.04,290090.0,34.4516,34.4888,34.4237,34.4609,290090.0
2020-07-22 15:30:00,37.05,37.17,37.02,37.16,243640.0,34.4702,34.5819,34.4423,34.5726,243640.0
2020-07-23 09:30:00,37.14,37.41,37.06,37.41,460260.0,34.554,34.8052,34.4795,34.8052,460260.0
2020-07-23 10:00:00,37.42,37.44,37.27,37.38,289295.0,34.8145,34.8331,34.6749,34.7773,289295.0
2020-07-23 10:30:00,37.38,37.5,37.37,37.44,239935.0,34.7773,34.8889,34.768,34.8331,239935.0
2020-07-23 11:00:00,37.44,37.53,37.41,37.53,215690.0,34.8331,34.9168,34.8052,34.9168,215690.0
2020-07-23 11:30:00,37.53,37.66,37.52,37.64,263395.0,34.9168,35.0378,34.9075,35.0192,263395.0
2020-07-23 12:00:00,37.64,37.64,37.51,37.54,209040.0,35.0192,35.0192,34.8982,34.9261,209040.0
2020-07-23 12:30:00,37.54,37.55,37.44,37.44,186320.0,34.9261,34.9354,34.8331,34.8331,186320.0
2020-07-23 13:00:00,37.44,37.49,37.37,37.4,125240.0,34.8331,34.8796,34.768,34.7959,125240.0
2020-07-23 13:30:00,37.4,37.41,37.13,37.19,249610.0,34.7959,34.8052,34.5447,34.6005,249610.0
2020-07-23 14:00:00,37.18,37.18,36.91,37.08,416510.0,34.5912,34.5912,34.34,34.4981,416510.0
2020-07-23 14:30:00,37.07,37.22,37.04,37.18,376230.0,34.4888,34.6284,34.4609,34.5912,376230.0
2020-07-23 15:00:00,37.21,37.22,37.11,37.19,455650.0,34.6191,34.6284,34.5261,34.6005,455650.0
2020-07-23 15:30:00,37.19,37.26,37.09,37.21,337540.0,34.6005,34.6656,34.5075,34.6191,337540.0
2020-07-24 09:30:00,37.06,37.17,36.9,36.97,814450.0,34.4795,34.5819,34.3307,34.3958,814450.0
2020-07-24 10:00:00,36.97,37.13,36.95,37.12,208820.0,34.3958,34.5447,34.3772,34.5354,208820.0
2020-07-24 10:30:00,37.12,37.17,37.02,37.17,178215.0,34.5354,34.5819,34.4423,34.5819,178215.0
2020-07-24 11:00:00,37.17,37.19,37.02,37.06,132930.0,34.5819,34.6005,34.4423,34.4795,132930.0
2020-07-24 11:30:00,37.05,37.08,37.0,37.03,79720.0,34.4702,34.4981,34.4237,34.4516,79720.0
2020-07-24 12:00:00,37.04,37.05,36.96,37.04,265880.0,34.4609,34.4702,34.3865,34.4609,265880.0
2020-07-24 12:30:00,37.03,37.06,36.94,36.96,98510.0,34.4516,34.4795,34.3679,34.3865,98510.0
2020-07-24 13:00:00,36.97,37.0,36.83,36.92,158350.0,34.3958,34.4237,34.2656,34.3493,158350.0
2020-07-24 13:30:00,36.92,36.95,36.88,36.94,282800.0,34.3493,34.3772,34.3121,34.3679,282800.0
2020-07-24 14:00:00,36.93,37.02,36.93,37.02,191895.0,34.3586,34.4423,34.3586,34.4423,191895.0
2020-07-24 14:30:00,37.02,37.04,36.95,36.98,213865.0,34.4423,34.4609,34.3772,34.4051,213865.0
2020-07-24 15:00:00,36.97,37.03,36.87,36.87,226080.0,34.3958,34.4516,34.3028,34.3028,226080.0
2020-07-24 15:30:00,36.89,36.97,36.85,36.91,428435.0,34.3214,34.3958,34.2842,34.34,428435.0
2020-07-27 09:30:00,36.94,37.08,36.76,37.07,534110.0,34.3679,34.4981,34.2004,34.4888,534110.0
2020-07-27 10:00:00,37.08,37.19,37.0,37.19,234745.0,34.4981,34.6005,34.4237,34.6005,234745.0
2020-07-27 10:30:00,37.18,37.18,37.06,37.06,280275.0,34.5912,34.5912,34.4795,34.4795,280275.0
2020-07-27 11:00:00,37.05,37.07,36.94,36.95,91995.0,34.4702,34.4888,34.3679,34.3772,91995.0
2020-07-27 11:30:00,36.96,36.98,36.89,36.95,170105.0,34.3865,34.4051,34.3214,34.3772,170105.0
2020-07-27 12:00:00,36.96,37.05,36.95,37.05,124540.0,34.3865,34.4702,34.3772,34.4702,124540.0
2020-07-27 12:30:00,37.05,37.08,37.03,37.06,139075.0,34.4702,34.4981,34.4516,34.4795,139075.0
2020-07-27 13:00:00,37.07,37.11,37.05,37.1,92075.0,34.4888,34.5261,34.4702,34.5168,92075.0
2020-07-27 13:30:00,37.1,37.15,37.1,37.1,47085.0,34.5168,34.5633,34.5168,34.5168,47085.0
2020-07-27 14:00:00,37.11,37.15,37.06,37.11,169665.0,34.5261,34.5633,34.4795,34.5261,169665.0
2020-07-27 14:30:00,37.11,37.13,37.08,37.11,379845.0,34.5261,34.5447,34.4981,34.5261,379845.0
2020-07-27 15:00:00,37.1,37.21,37.1,37.19,231060.0,34.5168,34.6191,34.5168,34.6005,231060.0
2020-07-27 15:30:00,37.2,37.27,37.19,37.27,478915.0,34.6098,34.6749,34.6005,34.6749,478915.0
2020-07-28 09:30:00,37.13,37.31,36.98,37.03,991920.0,34.5447,34.7121,34.4051,34.4516,991920.0
2020-07-28 10:00:00,37.05,37.22,37.05,37.14,235580.0,34.4702,34.6284,34.4702,34.554,235580.0
2020-07-28 10:30:00,37.15,37.16,37.03,37.11,234400.0,34.5633,34.5726,34.4516,34.5261,234400.0
2020-07-28 11:00:00,37.09,37.18,37.01,37.17,140505.0,34.5075,34.5912,34.433,34.5819,140505.0
2020-07-28 11:30:00,37.17,37.23,37.15,37.16,195590.0,34.5819,34.6377,34.5633,34.5726,195590.0
2020-07-28 12:00:00,37.15,37.19,37.09,37.11,233315.0,34.5633,34.6005,34.5075,34.5261,233315.0
2020-07-28 12:30:00,37.11,37.16,37.1,37.15,81730.0,34.5261,34.5726,34.5168,34.5633,81730.0
2020-07-28 13:00:00,37.16,37.18,37.12,37.18,147145.0,34.5726,34.5912,34.5354,34.5912,147145.0
2020-07-28 13:30:00,37.18,37.23,37.17,37.22,123855.0,34.5912,34.6377,34.5819,34.6284,123855.0
2020-07-28 14:00:00,37.23,37.26,37.19,37.19,181775.0,34.6377,34.6656,34.6005,34.6005,181775.0
2020-07-28 14:30:00,37.2,37.21,37.13,37.13,163380.0,34.6098,34.6191,34.5447,34.5447,163380.0
2020-07-28 15:00:00,37.14,37.14,37.05,37.06,188150.0,34.554,34.554,34.4702,34.4795,188150.0
2020-07-28 15:30:00,37.05,37.1,36.87,36.9,351980.0,34.4702,34.5168,34.3028,34.3307,351980.0
2020-07-29 09:30:00,37.1,37.3,37.1,37.23,823335.0,34.5168,34.7028,34.5168,34.6377,823335.0
2020-07-29 10:00:00,37.24,37.41,37.24,37.36,391955.0,34.647,34.8052,34.647,34.7587,391955.0
2020-07-29 10:30:00,37.34,37.37,37.29,37.37,286270.0,34.74,34.768,34.6935,34.768,286270.0
2020-07-29 11:00:00,37.37,37.45,37.34,37.44,324575.0,34.768,34.8424,34.74,34.8331,324575.0
2020-07-29 11:30:00,37.44,37.46,37.41,37.43,353400.0,34.8331,34.8517,34.8052,34.8238,353400.0
2020-07-29 12:00:00,37.43,37.51,37.42,37.5,478985.0,34.8238,34.8982,34.8145,34.8889,478985.0
2020-07-29 12:30:00,37.49,37.53,37.48,37.49,254905.0,34.8796,34.9168,34.8703,34.8796,254905.0
2020-07-29 13:00:00,37.49,37.52,37.47,37.51,219010.0,34.8796,34.9075,34.861,34.8982,219010.0
2020-07-29 13:30:00,37.52,37.52,37.48,37.5,176455.0,34.9075,34.9075,34.8703,34.8889,176455.0
2020-07-29 14:00:00,37.53,37.59,37.5,37.56,211855.0,34.9168,34.9726,34.8889,34.9447,211855.0
2020-07-29 14:30:00,37.57,37.68,37.57,37.59,255310.0,34.954,35.0564,34.954,34.9726,255310.0
2020-07-29 15:00:00,37.6,37.72,37.52,37.7,642755.0,34.9819,35.0936,34.9075,35.075,642755.0
2020-07-29 15:30:00,37.7,37.77,37.63,37.71,854875.0,35.075,35.1401,35.0099,35.0843,854875.0
2020-07-30 09:30:00,37.19,37.2,36.91,36.91,821495.0,34.6005,34.6098,34.34,34.34,821495.0
2020-07-30 10:00:00,36.9,37.08,36.89,37.02,416220.0,34.3307,34.4981,34.3214,34.4423,416220.0
2020-07-30 10:30:00,37.04,37.2,37.04,37.19,435335.0,34.4609,34.6098,34.4609,34.6005,435335.0
2020-07-30 11:00:00,37.19,37.37,37.17,37.31,260435.0,34.6005,34.768,34.5819,34.7121,260435.0
2020-07-30 11:30:00,37.32,37.36,37.28,37.31,210305.0,34.7214,34.7587,34.6842,34.7121,210305.0
2020-07-30 12:00:00,37.32,37.42,37.27,37.36,643870.0,34.7214,34.8145,34.6749,34.7587,643870.0
2020-07-30 12:30:00,37.38,37.4,37.34,37.39,148120.0,34.7773,34.7959,34.74,34.7866,148120.0
2020-07-30 13:00:00,37.39,37.47,37.38,37.38,357340.0,34.7866,34.861,34.7773,34.7773,357340.0
2020-07-30 13:30:00,37.38,37.43,37.35,37.42,131040.0,34.7773,34.8238,34.7493,34.8145,131040.0
2020-07-30 14:00:00,37.42,37.45,37.38,37.38,139335.0,34.8145,34.8424,34.7773,34.7773,139335.0
2020-07-30 14:30:00,37.4,37.47,37.4,37.42,107415.0,34.7959,34.861,34.7959,34.8145,107415.0
2020-07-30 15:00:00,37.44,37.5,37.38,37.5,276190.0,34.8331,34.8889,34.7773,34.8889,276190.0
2020-07-30 15:30:00,37.5,37.51,37.41,37.46,493845.0,34.8889,34.8982,34.8052,34.8517,493845.0
2020-07-31 09:30:00,37.4,37.42,37.18,37.29,1208710.0,34.7959,34.8145,34.5912,34.6935,1208710.0
2020-07-31 10:00:00,37.28,37.3,36.86,36.87,1033140.0,34.6842,34.7028,34.2935,34.3028,1033140.0
2020-07-31 10:30:00,36.87,36.92,36.73,36.85,3977490.0,34.3028,34.3493,34.1725,34.2842,3977490.0
2020-07-31 11:00:00,36.86,36.93,36.76,36.91,821440.0,34.2935,34.3586,34.2004,34.34,821440.0
2020-07-31 11:30:00,36.92,36.93,36.75,36.76,1067860.0,34.3493,34.3586,34.1911,34.2004,1067860.0
2020-07-31 12:00:00,36.76,36.8,36.67,36.79,965370.0,34.2004,34.2376,34.1167,34.2283,965370.0
2020-07-31 12:30:00,36.79,36.79,36.64,36.7,552425.0,34.2283,34.2283,34.0888,34.1446,552425.0
2020-07-31 13:00:00,36.69,36.84,36.68,36.84,367020.0,34.1353,34.2749,34.126,34.2749,367020.0
2020-07-31 13:30:00,36.84,36.9,36.82,36.83,227360.0,34.2749,34.3307,34.2563,34.2656,227360.0
2020-07-31 14:00:00,36.83,36.88,36.75,36.8,178305.0,34.2656,34.3121,34.1911,34.2376,178305.0
2020-07-31 14:30:00,36.79,36.92,36.79,36.91,215820.0,34.2283,34.3493,34.2283,34.34,215820.0
2020-07-31 15:00:00,36.91,36.96,36.89,36.94,461880.0,34.34,34.3865,34.3214,34.3679,461880.0
2020-07-31 15:30:00,36.96,37.21,36.95,37.2,936280.0,34.3865,34.6191,34.3772,34.6098,936280.0
2020-08-03 09:30:00,37.44,37.44,37.21,37.4,553295.0,34.8331,34.8331,34.6191,34.7959,553295.0
2020-08-03 10:00:00,37.4,37.49,37.4,37.46,228015.0,34.7959,34.8796,34.7959,34.8517,228015.0
2020-08-03 10:30:00,37.46,37.51,37.34,37.36,126315.0,34.8517,34.8982,34.74,34.7587,126315.0
2020-08-03 11:00:00,37.38,37.51,37.37,37.49,169145.0,34.7773,34.8982,34.768,34.8796,169145.0
2020-08-03 11:30:00,37.52,37.65,37.52,37.59,315490.0,34.9075,35.0285,34.9075,34.9726,315490.0
2020-08-03 12:00:00,37.59,37.63,37.54,37.58,94550.0,34.9726,35.0099,34.9261,34.9633,94550.0
2020-08-03 12:30:00,37.56,37.63,37.55,37.58,117170.0,34.9447,35.0099,34.9354,34.9633,117170.0
2020-08-03 13:00:00,37.57,37.61,37.51,37.58,185505.0,34.954,34.9912,34.8982,34.9633,185505.0
2020-08-03 13:30:00,37.6,37.63,37.58,37.62,136875.0,34.9819,35.0099,34.9633,35.0005,136875.0
2020-08-03 14:00:00,37.62,37.65,37.59,37.65,178180.0,35.0005,35.0285,34.9726,35.0285,178180.0
2020-08-03 14:30:00,37.65,37.69,37.64,37.68,209225.0,35.0285,35.0657,35.0192,35.0564,209225.0
2020-08-03 15:00:00,37.67,37.68,37.6,37.63,211395.0,35.0471,35.0564,34.9819,35.0099,211395.0
2020-08-03 15:30:00,37.63,37.65,37.55,37.63,665055.0,35.0099,35.0285,34.9354,35.0099,665055.0
2020-08-04 09:30:00,37.53,37.65,37.44,37.56,882690.0,34.9168,35.0285,34.8331,34.9447,882690.0
2020-08-04 10:00:00,37.55,37.7,37.52,37.53,185090.0,34.9354,35.075,34.9075,34.9168,185090.0
2020-08-04 10:30:00,37.53,37.7,37.47,37.69,123185.0,34.9168,35.075,34.861,35.0657,123185.0
2020-08-04 11:00:00,37.7,37.78,37.67,37.78,169510.0,35.075,35.1494,35.0471,35.1494,169510.0
2020-08-04 11:30:00,37.74,37.78,37.69,37.69,113410.0,35.1122,35.1494,35.0657,35.0657,113410.0
2020-08-04 12:00:00,37.7,37.7,37.61,37.68,153980.0,35.075,35.075,34.9912,35.0564,153980.0
2020-08-04 12:30:00,37.66,37.7,37.65,37.69,83105.0,35.0378,35.075,35.0285,35.0657,83105.0
2020-08-04 13:00:00,37.69,37.74,37.67,37.74,88465.0,35.0657,35.1122,35.0471,35.1122,88465.0
2020-08-04 13:30:00,37.74,37.77,37.72,37.76,86760.0,35.1122,35.1401,35.0936,35.1308,86760.0
2020-08-04 14:00:00,37.77,37.79,37.67,37.67,145650.0,35.1401,35.1587,35.0471,35.0471,145650.0
2020-08-04 14:30:00,37.68,37.73,37.61,37.73,142715.0,35.0564,35.1029,34.9912,35.1029,142715.0
2020-08-04 15:00:00,37.73,37.8,37.71,37.78,298390.0,35.1029,35.168,35.0843,35.1494,298390.0
2020-08-04 15:30:00,37.78,37.83,37.74,37.83,377640.0,35.1494,35.1959,35.1122,35.1959,377640.0
2020-08-05 09:30:00,38.11,38.22,38.05,38.11,403235.0,35.4564,35.5588,35.4006,35.4564,403235.0
2020-08-05 10:00:00,38.11,38.14,37.99,38.02,187085.0,35.4564,35.4843,35.3448,35.3727,187085.0
2020-08-05 10:30:00,38.02,38.16,37.98,38.14,293305.0,35.3727,35.5029,35.3355,35.4843,293305.0
2020-08-05 11:00:00,38.15,38.19,38.15,38.16,304230.0,35.4936,35.5309,35.4936,35.5029,304230.0
2020-08-05 11:30:00,38.17,38.2,38.12,38.13,163670.0,35.5123,35.5402,35.4657,35.475,163670.0
2020-08-05 12:00:00,38.13,38.17,38.07,38.08,182435.0,35.475,35.5123,35.4192,35.4285,182435.0
2020-08-05 12:30:00,38.09,38.14,38.09,38.12,96360.0,35.4378,35.4843,35.4378,35.4657,96360.0
2020-08-05 13:00:00,38.12,38.2,38.1,38.19,138505.0,35.4657,35.5402,35.4471,35.5309,138505.0
2020-08-05 13:30:00,38.19,38.22,38.19,38.21,158805.0,35.5309,35.5588,35.5309,35.5495,158805.0
2020-08-05 14:00:00,38.22,38.29,38.22,38.29,105525.0,35.5588,35.6239,35.5588,35.6239,105525.0
2020-08-05 14:30:00,38.29,38.31,38.25,38.27,220870.0,35.6239,35.6425,35.5867,35.6053,220870.0
2020-08-05 15:00:00,38.28,38.31,38.25,38.28,194595.0,35.6146,35.6425,35.5867,35.6146,194595.0
2020-08-05 15:30:00,38.28,38.37,38.22,38.35,438285.0,35.6146,35.6983,35.5588,35.6797,438285.0
2020-08-06 09:30:00,38.3,38.39,38.28,38.37,589960.0,35.6332,35.7169,35.6146,35.6983,589960.0
2020-08-06 10:00:00,38.37,38.43,38.27,38.42,457210.0,35.6983,35.7541,35.6053,35.7448,457210.0
2020-08-06 10:30:00,38.4,38.41,38.18,38.26,251215.0,35.7262,35.7355,35.5216,35.596,251215.0
2020-08-06 11:00:00,38.26,38.28,38.18,38.19,248205.0,35.596,35.6146,35.5216,35.5309,248205.0
2020-08-06 11:30:00,38.17,38.2,38.09,38.15,188985.0,35.5123,35.5402,35.4378,35.4936,188985.0
2020-08-06 12:00:00,38.16,38.17,38.12,38.17,131650.0,35.5029,35.5123,35.4657,35.5123,131650.0
2020-08-06 12:30:00,38.17,38.2,38.14,38.18,129785.0,35.5123,35.5402,35.4843,35.5216,129785.0
2020-08-06 13:00:00,38.18,38.2,38.15,38.17,116505.0,35.5216,35.5402,35.4936,35.5123,116505.0
2020-08-06 13:30:00,38.16,38.18,38.13,38.13,219430.0,35.5029,35.5216,35.475,35.475,219430.0
2020-08-06 14:00:00,38.14,38.24,38.14,38.22,153095.0,35.4843,35.5774,35.4843,35.5588,153095.0
2020-08-06 14:30:00,38.22,38.31,38.22,38.29,166370.0,35.5588,35.6425,35.5588,35.6239,166370.0
2020-08-06 15:00:00,38.3,38.3,38.23,38.27,605720.0,35.6332,35.6332,35.5681,35.6053,605720.0
2020-08-06 15:30:00,38.28,38.29,38.2,38.25,361420.0,35.6146,35.6239,35.5402,35.5867,361420.0
2020-08-07 09:30:00,38.12,38.35,38.06,38.33,376855.0,35.4657,35.6797,35.4099,35.6611,376855.0
2020-08-07 10:00:00,38.31,38.39,38.28,38.37,261840.0,35.6425,35.7169,35.6146,35.6983,261840.0
2020-08-07 10:30:00,38.38,38.45,38.33,38.37,232640.0,35.7076,35.7728,35.6611,35.6983,232640.0
2020-08-07 11:00:00,38.39,38.52,38.37,38.39,326595.0,35.7169,35.8379,35.6983,35.7169,326595.0
2020-08-07 11:30:00,38.38,38.45,38.35,38.36,158820.0,35.7076,35.7728,35.6797,35.689,158820.0
2020-08-07 12:00:00,38.35,38.53,38.35,38.53,127070.0,35.6797,35.8472,35.6797,35.8472,127070.0
2020-08-07 12:30:00,38.52,38.56,38.49,38.51,72185.0,35.8379,35.8751,35.81,35.8286,72185.0
2020-08-07 13:00:00,38.5,38.51,38.41,38.5,164455.0,35.8193,35.8286,35.7355,35.8193,164455.0
2020-08-07 13:30:00,38.5,38.54,38.43,38.46,91745.0,35.8193,35.8565,35.7541,35.7821,91745.0
2020-08-07 14:00:00,38.47,38.48,38.36,38.38,100540.0,35.7914,35.8007,35.689,35.7076,100540.0
2020-08-07 14:30:00,38.36,38.53,38.36,38.52,97240.0,35.689,35.8472,35.689,35.8379,97240.0
2020-08-07 15:00:00,38.52,38.57,38.47,38.53,1964840.0,35.8379,35.8844,35.7914,35.8472,1964840.0
2020-08-07 15:30:00,38.53,38.72,38.5,38.71,410885.0,35.8472,36.024,35.8193,36.0147,410885.0
2020-08-10 09:30:00,38.78,38.98,38.77,38.92,917625.0,36.0798,36.2659,36.0705,36.21,917625.0
2020-08-10 10:00:00,38.91,39.06,38.83,39.06,325960.0,36.2007,36.3403,36.1263,36.3403,325960.0
2020-08-10 10:30:00,39.07,39.07,38.83,38.83,203015.0,36.3496,36.3496,36.1263,36.1263,203015.0
2020-08-10 11:00:00,38.85,38.99,38.82,38.98,176735.0,36.1449,36.2752,36.117,36.2659,176735.0
2020-08-10 11:30:00,38.98,39.06,38.97,39.04,193445.0,36.2659,36.3403,36.2565,36.3217,193445.0
2020-08-10 12:00:00,39.03,39.04,38.97,38.98,88060.0,36.3124,36.3217,36.2565,36.2659,88060.0
2020-08-10 12:30:00,38.97,39.01,38.94,38.97,89870.0,36.2565,36.2938,36.2286,36.2565,89870.0
2020-08-10 13:00:00,38.97,39.0,38.92,38.97,104595.0,36.2565,36.2845,36.21,36.2565,104595.0
2020-08-10 13:30:00,38.98,39.01,38.95,38.97,94330.0,36.2659,36.2938,36.2379,36.2565,94330.0
2020-08-10 14:00:00,38.96,39.0,38.93,38.95,113565.0,36.2472,36.2845,36.2193,36.2379,113565.0
2020-08-10 14:30:00,38.95,38.97,38.89,38.91,259370.0,36.2379,36.2565,36.1821,36.2007,259370.0
2020-08-10 15:00:00,38.91,38.97,38.9,38.93,210150.0,36.2007,36.2565,36.1914,36.2193,210150.0
2020-08-10 15:30:00,38.92,38.94,38.83,38.88,981940.0,36.21,36.2286,36.1263,36.1728,981940.0
2020-08-11 09:30:00,39.23,39.44,39.22,39.26,1303715.0,36.4984,36.6938,36.4891,36.5264,1303715.0
2020-08-11 10:00:00,39.3,39.32,39.14,39.25,421085.0,36.5636,36.5822,36.4147,36.5171,421085.0
2020-08-11 10:30:00,39.26,39.29,39.21,39.25,188670.0,36.5264,36.5543,36.4798,36.5171,188670.0
2020-08-11 11:00:00,39.26,39.31,39.23,39.31,3143715.0,36.5264,36.5729,36.4984,36.5729,3143715.0
2020-08-11 11:30:00,39.3,39.33,39.25,39.28,246990.0,36.5636,36.5915,36.5171,36.545,246990.0
2020-08-11 12:00:00,39.28,39.35,39.22,39.35,351860.0,36.545,36.6101,36.4891,36.6101,351860.0
2020-08-11 12:30:00,39.34,39.35,39.28,39.31,371570.0,36.6008,36.6101,36.545,36.5729,371570.0
2020-08-11 13:00:00,39.31,39.45,39.28,39.44,760535.0,36.5729,36.7031,36.545,36.6938,760535.0
2020-08-11 13:30:00,39.44,39.45,39.41,39.44,629290.0,36.6938,36.7031,36.6659,36.6938,629290.0
2020-08-11 14:00:00,39.44,39.46,39.33,39.34,1710185.0,36.6938,36.7124,36.5915,36.6008,1710185.0
2020-08-11 14:30:00,39.35,39.38,39.28,39.37,1175380.0,36.6101,36.638,36.545,36.6287,1175380.0
2020-08-11 15:00:00,39.34,39.38,39.02,39.15,1077265.0,36.6008,36.638,36.3031,36.424,1077265.0
2020-08-11 15:30:00,39.16,39.16,38.77,38.85,557135.0,36.4333,36.4333,36.0705,36.1449,557135.0
2020-08-12 09:30:00,39.23,39.28,39.08,39.12,884705.0,36.4984,36.545,36.3589,36.3961,884705.0
2020-08-12 10:00:00,39.1,39.23,39.1,39.22,297560.0,36.3775,36.4984,36.3775,36.4891,297560.0
2020-08-12 10:30:00,39.24,39.24,39.15,39.22,204820.0,36.5077,36.5077,36.424,36.4891,204820.0
2020-08-12 11:00:00,39.21,39.27,39.12,39.19,199800.0,36.4798,36.5357,36.3961,36.4612,199800.0
2020-08-12 11:30:00,39.21,39.24,39.07,39.08,198140.0,36.4798,36.5077,36.3496,36.3589,198140.0
2020-08-12 12:00:00,39.1,39.14,39.05,39.12,155360.0,36.3775,36.4147,36.331,36.3961,155360.0
2020-08-12 12:30:00,39.12,39.16,39.04,39.04,80475.0,36.3961,36.4333,36.3217,36.3217,80475.0
2020-08-12 13:00:00,39.05,39.05,38.91,38.92,134835.0,36.331,36.331,36.2007,36.21,134835.0
2020-08-12 13:30:00,38.96,39.05,38.93,39.04,211190.0,36.2472,36.331,36.2193,36.3217,211190.0
2020-08-12 14:00:00,39.04,39.07,39.02,39.04,187390.0,36.3217,36.3496,36.3031,36.3217,187390.0
2020-08-12 14:30:00,39.03,39.13,39.02,39.12,296785.0,36.3124,36.4054,36.3031,36.3961,296785.0
2020-08-12 15:00:00,39.1,39.18,39.07,39.16,379050.0,36.3775,36.4519,36.3496,36.4333,379050.0
2020-08-12 15:30:00,39.16,39.16,39.07,39.1,809950.0,36.4333,36.4333,36.3496,36.3775,809950.0
2020-08-13 09:30:00,38.93,39.15,38.87,39.15,588745.0,36.2193,36.424,36.1635,36.424,588745.0
2020-08-13 10:00:00,39.12,39.2,39.1,39.16,233960.0,36.3961,36.4705,36.3775,36.4333,233960.0
2020-08-13 10:30:00,39.12,39.15,39.06,39.13,112420.0,36.3961,36.424,36.3403,36.4054,112420.0
2020-08-13 11:00:00,39.12,39.15,39.07,39.09,92015.0,36.3961,36.424,36.3496,36.3682,92015.0
2020-08-13 11:30:00,39.09,39.18,39.04,39.16,94570.0,36.3682,36.4519,36.3217,36.4333,94570.0
2020-08-13 12:00:00,39.17,39.21,39.15,39.15,169805.0,36.4426,36.4798,36.424,36.424,169805.0
2020-08-13 12:30:00,39.15,39.21,39.15,39.21,211310.0,36.424,36.4798,36.424,36.4798,211310.0
2020-08-13 13:00:00,39.2,39.22,39.17,39.18,100475.0,36.4705,36.4891,36.4426,36.4519,100475.0
2020-08-13 13:30:00,39.17,39.21,39.11,39.17,294395.0,36.4426,36.4798,36.3868,36.4426,294395.0
2020-08-13 14:00:00,39.18,39.18,39.01,39.09,107670.0,36.4519,36.4519,36.2938,36.3682,107670.0
2020-08-13 14:30:00,39.07,39.08,38.89,38.93,230550.0,36.3496,36.3589,36.1821,36.2193,230550.0
2020-08-13 15:00:00,38.92,39.05,38.89,39.04,191630.0,36.21,36.331,36.1821,36.3217,191630.0
2020-08-13 15:30:00,39.05,39.06,38.96,39.02,422135.0,36.331,36.3403,36.2472,36.3031,422135.0
2020-08-14 09:30:00,38.81,38.96,38.78,38.96,1067130.0,36.1077,36.2472,36.0798,36.2472,1067130.0
2020-08-14 10:00:00,38.97,39.07,38.89,39.03,657620.0,36.2565,36.3496,36.1821,36.3124,657620.0
2020-08-14 10:30:00,39.02,39.12,39.01,39.1,320490.0,36.3031,36.3961,36.2938,36.3775,320490.0
2020-08-14 11:00:00,39.08,39.14,39.04,39.13,646390.0,36.3589,36.4147,36.3217,36.4054,646390.0
2020-08-14 11:30:00,39.12,39.14,39.06,39.08,606270.0,36.3961,36.4147,36.3403,36.3589,606270.0
2020-08-14 12:00:00,39.09,39.13,39.05,39.06,210735.0,36.3682,36.4054,36.331,36.3403,210735.0
2020-08-14 12:30:00,39.06,39.1,39.03,39.03,84210.0,36.3403,36.3775,36.3124,36.3124,84210.0
2020-08-14 13:00:00,39.02,39.07,39.01,39.07,173595.0,36.3031,36.3496,36.2938,36.3496,173595.0
2020-08-14 13:30:00,39.07,39.15,39.06,39.14,115060.0,36.3496,36.424,36.3403,36.4147,115060.0
2020-08-14 14:00:00,39.14,39.14,39.07,39.1,126135.0,36.4147,36.4147,36.3496,36.3775,126135.0
2020-08-14 14:30:00,39.09,39.11,38.97,38.97,166030.0,36.3682,36.3868,36.2565,36.2565,166030.0
2020-08-14 15:00:00,38.98,38.99,38.89,38.91,356795.0,36.2659,36.2752,36.1821,36.2007,356795.0
2020-08-14 15:30:00,38.91,38.98,38.82,38.95,411895.0,36.2007,36.2659,36.117,36.2379,411895.0
2020-08-17 09:30:00,39.04,39.13,38.94,38.98,665060.0,36.3217,36.4054,36.2286,36.2659,665060.0
2020-08-17 10:00:00,38.98,39.1,38.9,39.07,234295.0,36.2659,36.3775,36.1914,36.3496,234295.0
2020-08-17 10:30:00,39.07,39.12,39.05,39.07,180480.0,36.3496,36.3961,36.331,36.3496,180480.0
2020-08-17 11:00:00,39.07,39.15,39.04,39.14,348210.0,36.3496,36.424,36.3217,36.4147,348210.0
2020-08-17 11:30:00,39.14,39.16,39.11,39.15,158245.0,36.4147,36.4333,36.3868,36.424,158245.0
2020-08-17 12:00:00,39.16,39.17,39.1,39.11,147565.0,36.4333,36.4426,36.3775,36.3868,147565.0
2020-08-17 12:30:00,39.11,39.15,39.11,39.14,451520.0,36.3868,36.424,36.3868,36.4147,451520.0
2020-08-17 13:00:00,39.13,39.13,39.06,39.11,360870.0,36.4054,36.4054,36.3403,36.3868,360870.0
2020-08-17 13:30:00,39.1,39.11,39.08,39.09,128865.0,36.3775,36.3868,36.3589,36.3682,128865.0
2020-08-17 14:00:00,39.1,39.1,39.05,39.08,163120.0,36.3775,36.3775,36.331,36.3589,163120.0
2020-08-17 14:30:00,39.08,39.09,39.03,39.05,191070.0,36.3589,36.3682,36.3124,36.331,191070.0
2020-08-17 15:00:00,39.05,39.05,39.02,39.03,253005.0,36.331,36.331,36.3031,36.3124,253005.0
2020-08-17 15:30:00,39.03,39.08,39.0,39.05,1215150.0,36.3124,36.3589,36.2845,36.331,1215150.0
2020-08-18 09:30:00,39.02,39.04,38.77,38.77,687320.0,36.3031,36.3217,36.0705,36.0705,687320.0
2020-08-18 10:00:00,38.78,38.84,38.64,38.64,293185.0,36.0798,36.1356,35.9495,35.9495,293185.0
2020-08-18 10:30:00,38.63,38.74,38.6,38.74,230815.0,35.9402,36.0426,35.9123,36.0426,230815.0
2020-08-18 11:00:00,38.74,38.86,38.74,38.85,215385.0,36.0426,36.1542,36.0426,36.1449,215385.0
2020-08-18 11:30:00,38.86,38.88,38.8,38.83,143290.0,36.1542,36.1728,36.0984,36.1263,143290.0
2020-08-18 12:00:00,38.83,38.84,38.75,38.79,135090.0,36.1263,36.1356,36.0519,36.0891,135090.0
2020-08-18 12:30:00,38.79,38.88,38.79,38.85,198100.0,36.0891,36.1728,36.0891,36.1449,198100.0
2020-08-18 13:00:00,38.84,38.86,38.79,38.79,102705.0,36.1356,36.1542,36.0891,36.0891,102705.0
2020-08-18 13:30:00,38.79,38.84,38.79,38.82,157360.0,36.0891,36.1356,36.0891,36.117,157360.0
2020-08-18 14:00:00,38.82,38.83,38.75,38.75,251580.0,36.117,36.1263,36.0519,36.0519,251580.0
2020-08-18 14:30:00,38.75,38.77,38.74,38.75,421775.0,36.0519,36.0705,36.0426,36.0519,421775.0
2020-08-18 15:00:00,38.75,38.79,38.73,38.74,242110.0,36.0519,36.0891,36.0333,36.0426,242110.0
2020-08-18 15:30:00,38.74,38.76,38.63,38.7,254900.0,36.0426,36.0612,35.9402,36.0053,254900.0
2020-08-19 09:30:00,38.76,38.81,38.61,38.78,661885.0,36.0612,36.1077,35.9216,36.0798,661885.0
2020-08-19 10:00:00,38.79,38.81,38.64,38.71,304615.0,36.0891,36.1077,35.9495,36.0147,304615.0
2020-08-19 10:30:00,38.68,38.77,38.68,38.73,150830.0,35.9867,36.0705,35.9867,36.0333,150830.0
2020-08-19 11:00:00,38.74,38.79,38.68,38.79,148670.0,36.0426,36.0891,35.9867,36.0891,148670.0
2020-08-19 11:30:00,38.79,38.85,38.79,38.81,216865.0,36.0891,36.1449,36.0891,36.1077,216865.0
2020-08-19 12:00:00,38.79,38.79,38.76,38.78,79500.0,36.0891,36.0891,36.0612,36.0798,79500.0
2020-08-19 12:30:00,38.8,38.82,38.71,38.74,122840.0,36.0984,36.117,36.0147,36.0426,122840.0
2020-08-19 13:00:00,38.74,38.78,38.73,38.76,162945.0,36.0426,36.0798,36.0333,36.0612,162945.0
2020-08-19 13:30:00,38.77,38.8,38.72,38.79,198505.0,36.0705,36.0984,36.024,36.0891,198505.0
2020-08-19 14:00:00,38.78,38.82,38.66,38.69,226170.0,36.0798,36.117,35.9681,35.996,226170.0
2020-08-19 14:30:00,38.7,38.73,38.64,38.72,242195.0,36.0053,36.0333,35.9495,36.024,242195.0
2020-08-19 15:00:00,38.71,38.75,38.59,38.61,300430.0,36.0147,36.0519,35.903,35.9216,300430.0
2020-08-19 15:30:00,38.61,38.63,38.46,38.53,292450.0,35.9216,35.9402,35.7821,35.8472,292450.0
2020-08-20 09:30:00,38.14,38.33,38.07,38.29,1296890.0,35.4843,35.6611,35.4192,35.6239,1296890.0
2020-08-20 10:00:00,38.26,38.48,38.26,38.45,506150.0,35.596,35.8007,35.596,35.7728,506150.0
2020-08-20 10:30:00,38.45,38.47,38.34,38.34,267190.0,35.7728,35.7914,35.6704,35.6704,267190.0
2020-08-20 11:00:00,38.35,38.38,38.32,38.34,100305.0,35.6797,35.7076,35.6518,35.6704,100305.0
2020-08-20 11:30:00,38.34,38.46,38.34,38.44,105205.0,35.6704,35.7821,35.6704,35.7635,105205.0
2020-08-20 12:00:00,38.4,38.43,38.34,38.36,74545.0,35.7262,35.7541,35.6704,35.689,74545.0
2020-08-20 12:30:00,38.35,38.38,38.33,38.34,64175.0,35.6797,35.7076,35.6611,35.6704,64175.0
2020-08-20 13:00:00,38.34,38.36,38.31,38.32,126735.0,35.6704,35.689,35.6425,35.6518,126735.0
2020-08-20 13:30:00,38.31,38.34,38.31,38.31,212635.0,35.6425,35.6704,35.6425,35.6425,212635.0
2020-08-20 14:00:00,38.32,38.36,38.31,38.35,165600.0,35.6518,35.689,35.6425,35.6797,165600.0
2020-08-20 14:30:00,38.35,38.37,38.32,38.37,122520.0,35.6797,35.6983,35.6518,35.6983,122520.0
2020-08-20 15:00:00,38.37,38.42,38.31,38.31,227520.0,35.6983,35.7448,35.6425,35.6425,227520.0
2020-08-20 15:30:00,38.31,38.36,38.28,38.28,470440.0,35.6425,35.689,35.6146,35.6146,470440.0
2020-08-21 09:30:00,38.14,38.3,38.1,38.21,993035.0,35.4843,35.6332,35.4471,35.5495,993035.0
2020-08-21 10:00:00,38.22,38.24,38.02,38.05,653815.0,35.5588,35.5774,35.3727,35.4006,653815.0
2020-08-21 10:30:00,38.05,38.14,38.04,38.1,105000.0,35.4006,35.4843,35.3913,35.4471,105000.0
2020-08-21 11:00:00,38.11,38.14,38.05,38.12,125575.0,35.4564,35.4843,35.4006,35.4657,125575.0
2020-08-21 11:30:00,38.11,38.15,38.09,38.1,417090.0,35.4564,35.4936,35.4378,35.4471,417090.0
2020-08-21 12:00:00,38.1,38.2,38.09,38.14,133005.0,35.4471,35.5402,35.4378,35.4843,133005.0
2020-08-21 12:30:00,38.14,38.15,38.02,38.03,149330.0,35.4843,35.4936,35.3727,35.382,149330.0
2020-08-21 13:00:00,38.02,38.08,38.0,38.06,130640.0,35.3727,35.4285,35.3541,35.4099,130640.0
2020-08-21 13:30:00,38.06,38.14,38.05,38.13,102820.0,35.4099,35.4843,35.4006,35.475,102820.0
2020-08-21 14:00:00,38.14,38.17,38.12,38.15,452630.0,35.4843,35.5123,35.4657,35.4936,452630.0
2020-08-21 14:30:00,38.15,38.18,38.13,38.14,227005.0,35.4936,35.5216,35.475,35.4843,227005.0
2020-08-21 15:00:00,38.14,38.17,38.12,38.14,420960.0,35.4843,35.5123,35.4657,35.4843,420960.0
2020-08-21 15:30:00,38.14,38.18,38.11,38.17,408800.0,35.4843,35.5216,35.4564,35.5123,408800.0
2020-08-24 09:30:00,38.45,38.45,38.24,38.44,746675.0,35.7728,35.7728,35.5774,35.7635,746675.0
2020-08-24 10:00:00,38.45,38.64,38.45,38.52,291055.0,35.7728,35.9495,35.7728,35.8379,291055.0
2020-08-24 10:30:00,38.51,38.63,38.51,38.58,250995.0,35.8286,35.9402,35.8286,35.8937,250995.0
2020-08-24 11:00:00,38.59,38.63,38.56,38.56,156990.0,35.903,35.9402,35.8751,35.8751,156990.0
2020-08-24 11:30:00,38.56,38.6,38.56,38.57,214445.0,35.8751,35.9123,35.8751,35.8844,214445.0
2020-08-24 12:00:00,38.56,38.6,38.56,38.58,166840.0,35.8751,35.9123,35.8751,35.8937,166840.0
2020-08-24 12:30:00,38.57,38.6,38.54,38.54,85760.0,35.8844,35.9123,35.8565,35.8565,85760.0
2020-08-24 13:00:00,38.55,38.57,38.53,38.56,139970.0,35.8658,35.8844,35.8472,35.8751,139970.0
2020-08-24 13:30:00,38.56,38.6,38.53,38.58,163290.0,35.8751,35.9123,35.8472,35.8937,163290.0
2020-08-24 14:00:00,38.57,38.58,38.55,38.58,139175.0,35.8844,35.8937,35.8658,35.8937,139175.0
2020-08-24 14:30:00,38.57,38.6,38.56,38.59,283100.0,35.8844,35.9123,35.8751,35.903,283100.0
2020-08-24 15:00:00,38.57,38.63,38.56,38.62,129925.0,35.8844,35.9402,35.8751,35.9309,129925.0
2020-08-24 15:30:00,38.62,38.74,38.61,38.74,452695.0,35.9309,36.0426,35.9216,36.0426,452695.0
2020-08-25 09:30:00,38.88,38.9,38.67,38.83,410685.0,36.1728,36.1914,35.9774,36.1263,410685.0
2020-08-25 10:00:00,38.82,38.86,38.57,38.6,290505.0,36.117,36.1542,35.8844,35.9123,290505.0
2020-08-25 10:30:00,38.57,38.61,38.48,38.52,285865.0,35.8844,35.9216,35.8007,35.8379,285865.0
2020-08-25 11:00:00,38.52,38.57,38.45,38.5,116330.0,35.8379,35.8844,35.7728,35.8193,116330.0
2020-08-25 11:30:00,38.48,38.5,38.38,38.43,192200.0,35.8007,35.8193,35.7076,35.7541,192200.0
2020-08-25 12:00:00,38.42,38.54,38.42,38.51,85325.0,35.7448,35.8565,35.7448,35.8286,85325.0
2020-08-25 12:30:00,38.51,38.56,38.48,38.53,138370.0,35.8286,35.8751,35.8007,35.8472,138370.0
2020-08-25 13:00:00,38.53,38.55,38.5,38.54,57205.0,35.8472,35.8658,35.8193,35.8565,57205.0
2020-08-25 13:30:00,38.55,38.59,38.54,38.54,103940.0,35.8658,35.903,35.8565,35.8565,103940.0
2020-08-25 14:00:00,38.54,38.58,38.5,38.57,198430.0,35.8565,35.8937,35.8193,35.8844,198430.0
2020-08-25 14:30:00,38.56,38.63,38.56,38.62,428355.0,35.8751,35.9402,35.8751,35.9309,428355.0
2020-08-25 15:00:00,38.61,38.66,38.58,38.65,224410.0,35.9216,35.9681,35.8937,35.9588,224410.0
2020-08-25 15:30:00,38.65,38.69,38.65,38.68,382240.0,35.9588,35.996,35.9588,35.9867,382240.0
2020-08-26 09:30:00,38.67,38.7,38.48,38.61,566545.0,35.9774,36.0053,35.8007,35.9216,566545.0
2020-08-26 10:00:00,38.58,38.65,38.52,38.55,136170.0,35.8937,35.9588,35.8379,35.8658,136170.0
2020-08-26 10:30:00,38.55,38.58,38.51,38.51,91270.0,35.8658,35.8937,35.8286,35.8286,91270.0
2020-08-26 11:00:00,38.5,38.55,38.45,38.51,187575.0,35.8193,35.8658,35.7728,35.8286,187575.0
2020-08-26 11:30:00,38.51,38.52,38.46,38.51,118815.0,35.8286,35.8379,35.7821,35.8286,118815.0
2020-08-26 12:00:00,38.51,38.57,38.49,38.56,102860.0,35.8286,35.8844,35.81,35.8751,102860.0
2020-08-26 12:30:00,38.55,38.58,38.52,38.57,104710.0,35.8658,35.8937,35.8379,35.8844,104710.0
2020-08-26 13:00:00,38.57,38.6,38.54,38.56,98615.0,35.8844,35.9123,35.8565,35.8751,98615.0
2020-08-26 13:30:00,38.56,38.59,38.55,38.56,75405.0,35.8751,35.903,35.8658,35.8751,75405.0
2020-08-26 14:00:00,38.55,38.61,38.54,38.6,132565.0,35.8658,35.9216,35.8565,35.9123,132565.0
2020-08-26 14:30:00,38.6,38.62,38.52,38.53,106185.0,35.9123,35.9309,35.8379,35.8472,106185.0
2020-08-26 15:00:00,38.53,38.61,38.51,38.61,180295.0,35.8472,35.9216,35.8286,35.9216,180295.0
2020-08-26 15:30:00,38.6,38.61,38.53,38.55,200015.0,35.9123,35.9216,35.8472,35.8658,200015.0
2020-08-27 09:30:00,38.65,38.84,38.6,38.82,638560.0,35.9588,36.1356,35.9123,36.117,638560.0
2020-08-27 10:00:00,38.82,38.85,38.57,38.75,306365.0,36.117,36.1449,35.8844,36.0519,306365.0
2020-08-27 10:30:00,38.75,38.79,38.66,38.77,133900.0,36.0519,36.0891,35.9681,36.0705,133900.0
2020-08-27 11:00:00,38.76,38.78,38.65,38.68,149780.0,36.0612,36.0798,35.9588,35.9867,149780.0
2020-08-27 11:30:00,38.7,38.79,38.66,38.78,87080.0,36.0053,36.0891,35.9681,36.0798,87080.0
2020-08-27 12:00:00,38.78,38.78,38.63,38.63,121000.0,36.0798,36.0798,35.9402,35.9402,121000.0
2020-08-27 12:30:00,38.64,38.66,38.52,38.54,162600.0,35.9495,35.9681,35.8379,35.8565,162600.0
2020-08-27 13:00:00,38.54,38.69,38.49,38.67,114520.0,35.8565,35.996,35.81,35.9774,114520.0
2020-08-27 13:30:00,38.68,38.72,38.63,38.72,141895.0,35.9867,36.024,35.9402,36.024,141895.0
2020-08-27 14:00:00,38.71,38.81,38.71,38.81,319840.0,36.0147,36.1077,36.0147,36.1077,319840.0
2020-08-27 14:30:00,38.81,38.83,38.78,38.79,303665.0,36.1077,36.1263,36.0798,36.0891,303665.0
2020-08-27 15:00:00,38.8,38.87,38.76,38.85,294980.0,36.0984,36.1635,36.0612,36.1449,294980.0
2020-08-27 15:30:00,38.85,38.86,38.68,38.69,410945.0,36.1449,36.1542,35.9867,35.996,410945.0
2020-08-28 09:30:00,38.87,38.89,38.64,38.79,2707525.0,36.1635,36.1821,35.9495,36.0891,2707525.0
2020-08-28 10:00:00,38.81,38.81,38.68,38.68,210470.0,36.1077,36.1077,35.9867,35.9867,210470.0
2020-08-28 10:30:00,38.68,38.74,38.62,38.65,97310.0,35.9867,36.0426,35.9309,35.9588,97310.0
2020-08-28 11:00:00,38.65,38.77,38.63,38.74,133425.0,35.9588,36.0705,35.9402,36.0426,133425.0
2020-08-28 11:30:00,38.72,38.74,38.7,38.73,123740.0,36.024,36.0426,36.0053,36.0333,123740.0
2020-08-28 12:00:00,38.71,38.8,38.71,38.76,122110.0,36.0147,36.0984,36.0147,36.0612,122110.0
2020-08-28 12:30:00,38.77,38.79,38.74,38.79,86745.0,36.0705,36.0891,36.0426,36.0891,86745.0
2020-08-28 13:00:00,38.79,38.8,38.73,38.73,163075.0,36.0891,36.0984,36.0333,36.0333,163075.0
2020-08-28 13:30:00,38.73,38.78,38.72,38.76,75250.0,36.0333,36.0798,36.024,36.0612,75250.0
2020-08-28 14:00:00,38.76,38.8,38.74,38.78,211640.0,36.0612,36.0984,36.0426,36.0798,211640.0
2020-08-28 14:30:00,38.78,38.83,38.77,38.81,305560.0,36.0798,36.1263,36.0705,36.1077,305560.0
2020-08-28 15:00:00,38.8,38.88,38.78,38.84,253045.0,36.0984,36.1728,36.0798,36.1356,253045.0
2020-08-28 15:30:00,38.84,38.92,38.84,38.92,1324870.0,36.1356,36.21,36.1356,36.21,1324870.0
2020-08-31 09:30:00,38.9,38.9,38.58,38.6,474955.0,36.1914,36.1914,35.8937,35.9123,474955.0
2020-08-31 10:00:00,38.58,38.7,38.57,38.61,126885.0,35.8937,36.0053,35.8844,35.9216,126885.0
2020-08-31 10:30:00,38.62,38.7,38.61,38.63,147270.0,35.9309,36.0053,35.9216,35.9402,147270.0
2020-08-31 11:00:00,38.64,38.65,38.51,38.53,305330.0,35.9495,35.9588,35.8286,35.8472,305330.0
2020-08-31 11:30:00,38.54,38.69,38.52,38.68,161245.0,35.8565,35.996,35.8379,35.9867,161245.0
2020-08-31 12:00:00,38.69,38.7,38.59,38.61,165560.0,35.996,36.0053,35.903,35.9216,165560.0
2020-08-31 12:30:00,38.6,38.62,38.57,38.6,165815.0,35.9123,35.9309,35.8844,35.9123,165815.0
2020-08-31 13:00:00,38.62,38.63,38.6,38.63,85870.0,35.9309,35.9402,35.9123,35.9402,85870.0
2020-08-31 13:30:00,38.63,38.65,38.62,38.62,164255.0,35.9402,35.9588,35.9309,35.9309,164255.0
2020-08-31 14:00:00,38.62,38.64,38.6,38.62,151225.0,35.9309,35.9495,35.9123,35.9309,151225.0
2020-08-31 14:30:00,38.62,38.68,38.6,38.66,246335.0,35.9309,35.9867,35.9123,35.9681,246335.0
2020-08-31 15:00:00,38.65,38.65,38.6,38.63,553925.0,35.9588,35.9588,35.9123,35.9402,553925.0
2020-08-31 15:30:00,38.63,38.7,38.48,38.49,1023130.0,35.9402,36.0053,35.8007,35.81,1023130.0
2020-09-01 09:30:00,38.45,38.58,38.15,38.56,1180910.0,35.7728,35.8937,35.4936,35.8751,1180910.0
2020-09-01 10:00:00,38.59,38.71,38.54,38.71,301430.0,35.903,36.0147,35.8565,36.0147,301430.0
2020-09-01 10:30:00,38.71,38.75,38.65,38.65,319990.0,36.0147,36.0519,35.9588,35.9588,319990.0
2020-09-01 11:00:00,38.65,38.69,38.63,38.65,317540.0,35.9588,35.996,35.9402,35.9588,317540.0
2020-09-01 11:30:00,38.65,38.73,38.65,38.66,448100.0,35.9588,36.0333,35.9588,35.9681,448100.0
2020-09-01 12:00:00,38.67,38.72,38.66,38.67,325805.0,35.9774,36.024,35.9681,35.9774,325805.0
2020-09-01 12:30:00,38.67,38.71,38.64,38.71,254140.0,35.9774,36.0147,35.9495,36.0147,254140.0
2020-09-01 13:00:00,38.7,38.7,38.64,38.66,337220.0,36.0053,36.0053,35.9495,35.9681,337220.0
2020-09-01 13:30:00,38.66,38.71,38.65,38.68,373450.0,35.9681,36.0147,35.9588,35.9867,373450.0
2020-09-01 14:00:00,38.68,38.71,38.67,38.71,555825.0,35.9867,36.0147,35.9774,36.0147,555825.0
2020-09-01 14:30:00,38.71,38.73,38.7,38.73,439540.0,36.0147,36.0333,36.0053,36.0333,439540.0
2020-09-01 15:00:00,38.73,38.74,38.7,38.71,523080.0,36.0333,36.0426,36.0053,36.0147,523080.0
2020-09-01 15:30:00,38.71,38.81,38.7,38.79,1193445.0,36.0147,36.1077,36.0053,36.0891,1193445.0
2020-09-02 09:30:00,38.94,38.94,38.71,38.82,856455.0,36.2286,36.2286,36.0147,36.117,856455.0
2020-09-02 10:00:00,38.83,38.94,38.76,38.94,375885.0,36.1263,36.2286,36.0612,36.2286,375885.0
2020-09-02 10:30:00,38.95,39.0,38.92,38.97,228905.0,36.2379,36.2845,36.21,36.2565,228905.0
2020-09-02 11:00:00,38.98,39.03,38.96,38.99,281150.0,36.2659,36.3124,36.2472,36.2752,281150.0
2020-09-02 11:30:00,39.0,39.06,38.94,39.05,361810.0,36.2845,36.3403,36.2286,36.331,361810.0
2020-09-02 12:00:00,39.06,39.1,39.02,39.1,294470.0,36.3403,36.3775,36.3031,36.3775,294470.0
2020-09-02 12:30:00,39.1,39.13,39.08,39.08,281275.0,36.3775,36.4054,36.3589,36.3589,281275.0
2020-09-02 13:00:00,39.08,39.11,39.03,39.1,220955.0,36.3589,36.3868,36.3124,36.3775,220955.0
2020-09-02 13:30:00,39.11,39.14,39.1,39.1,170370.0,36.3868,36.4147,36.3775,36.3775,170370.0
2020-09-02 14:00:00,39.1,39.15,39.04,39.14,354085.0,36.3775,36.424,36.3217,36.4147,354085.0
2020-09-02 14:30:00,39.14,39.2,39.11,39.19,268930.0,36.4147,36.4705,36.3868,36.4612,268930.0
2020-09-02 15:00:00,39.19,39.29,39.17,39.25,917220.0,36.4612,36.5543,36.4426,36.5171,917220.0
2020-09-02 15:30:00,39.25,39.39,39.23,39.29,1228005.0,36.5171,36.6473,36.4984,36.5543,1228005.0
2020-09-03 09:30:00,39.16,39.21,39.05,39.13,888885.0,36.4333,36.4798,36.331,36.4054,888885.0
2020-09-03 10:00:00,39.12,39.12,38.7,38.74,400110.0,36.3961,36.3961,36.0053,36.0426,400110.0
2020-09-03 10:30:00,38.75,38.79,38.57,38.64,366870.0,36.0519,36.0891,35.8844,35.9495,366870.0
2020-09-03 11:00:00,38.65,38.65,37.94,38.16,556435.0,35.9588,35.9588,35.2983,35.5029,556435.0
2020-09-03 11:30:00,38.15,38.49,38.07,38.37,374795.0,35.4936,35.81,35.4192,35.6983,374795.0
2020-09-03 12:00:00,38.36,38.46,38.29,38.38,286165.0,35.689,35.7821,35.6239,35.7076,286165.0
2020-09-03 12:30:00,38.36,38.4,38.18,38.19,273050.0,35.689,35.7262,35.5216,35.5309,273050.0
2020-09-03 13:00:00,38.21,38.32,38.08,38.32,234120.0,35.5495,35.6518,35.4285,35.6518,234120.0
2020-09-03 13:30:00,38.3,38.3,38.09,38.18,331035.0,35.6332,35.6332,35.4378,35.5216,331035.0
2020-09-03 14:00:00,38.18,38.28,38.13,38.2,262315.0,35.5216,35.6146,35.475,35.5402,262315.0
2020-09-03 14:30:00,38.19,38.35,38.09,38.09,405610.0,35.5309,35.6797,35.4378,35.4378,405610.0
2020-09-03 15:00:00,38.1,38.14,37.92,37.98,410290.0,35.4471,35.4843,35.2797,35.3355,410290.0
2020-09-03 15:30:00,37.97,38.14,37.9,38.1,600620.0,35.3262,35.4843,35.2611,35.4471,600620.0
2020-09-04 09:30:00,38.45,38.55,38.04,38.05,1531055.0,35.7728,35.8658,35.3913,35.4006,1531055.0
2020-09-04 10:00:00,38.07,38.21,37.59,37.6,562715.0,35.4192,35.5495,34.9726,34.9819,562715.0
2020-09-04 10:30:00,37.61,37.7,37.17,37.5,601320.0,34.9912,35.075,34.5819,34.8889,601320.0
2020-09-04 11:00:00,37.52,37.52,37.3,37.38,515790.0,34.9075,34.9075,34.7028,34.7773,515790.0
2020-09-04 11:30:00,37.44,37.62,37.38,37.57,237470.0,34.8331,35.0005,34.7773,34.954,237470.0
2020-09-04 12:00:00,37.6,37.77,37.53,37.77,302810.0,34.9819,35.1401,34.9168,35.1401,302810.0
2020-09-04 12:30:00,37.76,37.89,37.74,37.83,244820.0,35.1308,35.2517,35.1122,35.1959,244820.0
2020-09-04 13:00:00,37.82,37.82,37.66,37.69,241700.0,35.1866,35.1866,35.0378,35.0657,241700.0
2020-09-04 13:30:00,37.69,37.8,37.61,37.79,246975.0,35.0657,35.168,34.9912,35.1587,246975.0
2020-09-04 14:00:00,37.78,37.88,37.73,37.88,251115.0,35.1494,35.2424,35.1029,35.2424,251115.0
2020-09-04 14:30:00,37.87,38.14,37.83,38.12,383310.0,35.2331,35.4843,35.1959,35.4657,383310.0
2020-09-04 15:00:00,38.14,38.18,38.01,38.13,242855.0,35.4843,35.5216,35.3634,35.475,242855.0
2020-09-04 15:30:00,38.12,38.14,37.87,37.93,1087340.0,35.4657,35.4843,35.2331,35.289,1087340.0
2020-09-08 09:30:00,37.52,37.52,36.96,37.33,1273400.0,34.9075,34.9075,34.3865,34.7307,1273400.0
2020-09-08 10:00:00,37.35,37.43,37.08,37.43,407565.0,34.7493,34.8238,34.4981,34.8238,407565.0
2020-09-08 10:30:00,37.4,37.51,37.18,37.24,316600.0,34.7959,34.8982,34.5912,34.647,316600.0
2020-09-08 11:00:00,37.2,37.45,37.19,37.3,349575.0,34.6098,34.8424,34.6005,34.7028,349575.0
2020-09-08 11:30:00,37.3,37.3,37.14,37.24,436775.0,34.7028,34.7028,34.554,34.647,436775.0
2020-09-08 12:00:00,37.24,37.48,37.23,37.41,236090.0,34.647,34.8703,34.6377,34.8052,236090.0
2020-09-08 12:30:00,37.41,37.52,37.39,37.49,138900.0,34.8052,34.9075,34.7866,34.8796,138900.0
2020-09-08 13:00:00,37.49,37.6,37.44,37.56,158815.0,34.8796,34.9819,34.8331,34.9447,158815.0
2020-09-08 13:30:00,37.56,37.62,37.52,37.58,377295.0,34.9447,35.0005,34.9075,34.9633,377295.0
2020-09-08 14:00:00,37.59,37.61,37.35,37.35,207730.0,34.9726,34.9912,34.7493,34.7493,207730.0
2020-09-08 14:30:00,37.34,37.35,37.12,37.29,323230.0,34.74,34.7493,34.5354,34.6935,323230.0
2020-09-08 15:00:00,37.28,37.33,37.1,37.32,288720.0,34.6842,34.7307,34.5168,34.7214,288720.0
2020-09-08 15:30:00,37.32,37.36,37.07,37.09,730615.0,34.7214,34.7587,34.4888,34.5075,730615.0
2020-09-09 09:30:00,37.42,37.57,37.34,37.52,1032690.0,34.8145,34.954,34.74,34.9075,1032690.0
2020-09-09 10:00:00,37.57,37.62,37.42,37.42,801740.0,34.954,35.0005,34.8145,34.8145,801740.0
2020-09-09 10:30:00,37.43,37.46,37.25,37.3,1160695.0,34.8238,34.8517,34.6563,34.7028,1160695.0
2020-09-09 11:00:00,37.34,37.46,37.31,37.45,446455.0,34.74,34.8517,34.7121,34.8424,446455.0
2020-09-09 11:30:00,37.45,37.49,37.39,37.42,271860.0,34.8424,34.8796,34.7866,34.8145,271860.0
2020-09-09 12:00:00,37.41,37.5,37.41,37.49,157620.0,34.8052,34.8889,34.8052,34.8796,157620.0
2020-09-09 12:30:00,37.5,37.56,37.5,37.52,172950.0,34.8889,34.9447,34.8889,34.9075,172950.0
2020-09-09 13:00:00,37.54,37.65,37.52,37.63,153290.0,34.9261,35.0285,34.9075,35.0099,153290.0
2020-09-09 13:30:00,37.63,37.7,37.61,37.61,159810.0,35.0099,35.075,34.9912,34.9912,159810.0
2020-09-09 14:00:00,37.62,37.67,37.56,37.58,211635.0,35.0005,35.0471,34.9447,34.9633,211635.0
2020-09-09 14:30:00,37.58,37.68,37.58,37.66,164400.0,34.9633,35.0564,34.9633,35.0378,164400.0
2020-09-09 15:00:00,37.66,37.76,37.66,37.74,425420.0,35.0378,35.1308,35.0378,35.1122,425420.0
2020-09-09 15:30:00,37.72,37.76,37.57,37.59,335830.0,35.0936,35.1308,34.954,34.9726,335830.0
2020-09-10 09:30:00,37.78,38.01,37.76,37.83,395290.0,35.1494,35.3634,35.1308,35.1959,395290.0
2020-09-10 10:00:00,37.84,37.91,37.65,37.65,325590.0,35.2052,35.2704,35.0285,35.0285,325590.0
2020-09-10 10:30:00,37.65,37.75,37.46,37.47,324975.0,35.0285,35.1215,34.8517,34.861,324975.0
2020-09-10 11:00:00,37.49,37.71,37.41,37.68,204840.0,34.8796,35.0843,34.8052,35.0564,204840.0
2020-09-10 11:30:00,37.69,37.71,37.57,37.58,113165.0,35.0657,35.0843,34.954,34.9633,113165.0
2020-09-10 12:00:00,37.57,37.66,37.53,37.58,170765.0,34.954,35.0378,34.9168,34.9633,170765.0
2020-09-10 12:30:00,37.59,37.63,37.44,37.56,269145.0,34.9726,35.0099,34.8331,34.9447,269145.0
2020-09-10 13:00:00,37.56,37.7,37.55,37.62,77705.0,34.9447,35.075,34.9354,35.0005,77705.0
2020-09-10 13:30:00,37.63,37.68,37.54,37.55,156135.0,35.0099,35.0564,34.9261,34.9354,156135.0
2020-09-10 14:00:00,37.56,37.63,37.25,37.25,173190.0,34.9447,35.0099,34.6563,34.6563,173190.0
2020-09-10 14:30:00,37.3,37.45,37.24,37.43,352265.0,34.7028,34.8424,34.647,34.8238,352265.0
2020-09-10 15:00:00,37.41,37.42,37.11,37.22,635170.0,34.8052,34.8145,34.5261,34.6284,635170.0
2020-09-10 15:30:00,37.2,37.36,37.11,37.13,713060.0,34.6098,34.7587,34.5261,34.5447,713060.0
2020-09-11 09:30:00,37.34,37.35,37.04,37.07,751280.0,34.74,34.7493,34.4609,34.4888,751280.0
2020-09-11 10:00:00,37.06,37.29,37.06,37.2,315740.0,34.4795,34.6935,34.4795,34.6098,315740.0
2020-09-11 10:30:00,37.22,37.3,37.09,37.18,168395.0,34.6284,34.7028,34.5075,34.5912,168395.0
2020-09-11 11:00:00,37.17,37.36,37.17,37.23,193600.0,34.5819,34.7587,34.5819,34.6377,193600.0
2020-09-11 11:30:00,37.24,37.25,37.16,37.2,154715.0,34.647,34.6563,34.5726,34.6098,154715.0
2020-09-11 12:00:00,37.17,37.32,37.15,37.27,115440.0,34.5819,34.7214,34.5633,34.6749,115440.0
2020-09-11 12:30:00,37.26,37.26,37.04,37.05,102670.0,34.6656,34.6656,34.4609,34.4702,102670.0
2020-09-11 13:00:00,37.05,37.07,36.86,36.88,202905.0,34.4702,34.4888,34.2935,34.3121,202905.0
2020-09-11 13:30:00,36.86,36.96,36.8,36.8,290235.0,34.2935,34.3865,34.2376,34.2376,290235.0
2020-09-11 14:00:00,36.82,36.99,36.77,36.95,132770.0,34.2563,34.4144,34.2097,34.3772,132770.0
2020-09-11 14:30:00,36.9,37.08,36.9,37.04,218680.0,34.3307,34.4981,34.3307,34.4609,218680.0
2020-09-11 15:00:00,37.05,37.18,36.93,37.17,162515.0,34.4702,34.5912,34.3586,34.5819,162515.0
2020-09-11 15:30:00,37.19,37.22,37.07,37.09,235105.0,34.6005,34.6284,34.4888,34.5075,235105.0
2020-09-14 09:30:00,37.46,37.69,37.37,37.64,376700.0,34.8517,35.0657,34.768,35.0192,376700.0
2020-09-14 10:00:00,37.66,37.71,37.58,37.62,179925.0,35.0378,35.0843,34.9633,35.0005,179925.0
2020-09-14 10:30:00,37.64,37.65,37.57,37.61,142730.0,35.0192,35.0285,34.954,34.9912,142730.0
2020-09-14 11:00:00,37.59,37.68,37.56,37.68,53665.0,34.9726,35.0564,34.9447,35.0564,53665.0
2020-09-14 11:30:00,37.67,37.75,37.67,37.71,76875.0,35.0471,35.1215,35.0471,35.0843,76875.0
2020-09-14 12:00:00,37.68,37.76,37.68,37.76,70280.0,35.0564,35.1308,35.0564,35.1308,70280.0
2020-09-14 12:30:00,37.76,37.85,37.75,37.84,130600.0,35.1308,35.2145,35.1215,35.2052,130600.0
2020-09-14 13:00:00,37.88,37.9,37.74,37.78,124805.0,35.2424,35.2611,35.1122,35.1494,124805.0
2020-09-14 13:30:00,37.79,37.8,37.72,37.77,201830.0,35.1587,35.168,35.0936,35.1401,201830.0
2020-09-14 14:00:00,37.77,37.84,37.75,37.8,100015.0,35.1401,35.2052,35.1215,35.168,100015.0
2020-09-14 14:30:00,37.79,37.84,37.7,37.79,159925.0,35.1587,35.2052,35.075,35.1587,159925.0
2020-09-14 15:00:00,37.78,37.81,37.68,37.76,149540.0,35.1494,35.1773,35.0564,35.1308,149540.0
2020-09-14 15:30:00,37.75,37.9,37.7,37.83,335875.0,35.1215,35.2611,35.075,35.1959,335875.0
2020-09-15 09:30:00,38.11,38.16,37.91,37.91,492670.0,35.4564,35.5029,35.2704,35.2704,492670.0
2020-09-15 10:00:00,37.91,38.01,37.87,38.0,300600.0,35.2704,35.3634,35.2331,35.3541,300600.0
2020-09-15 10:30:00,38.01,38.17,37.98,38.16,164320.0,35.3634,35.5123,35.3355,35.5029,164320.0
2020-09-15 11:00:00,38.15,38.18,38.08,38.1,281960.0,35.4936,35.5216,35.4285,35.4471,281960.0
2020-09-15 11:30:00,38.1,38.12,38.01,38.02,113775.0,35.4471,35.4657,35.3634,35.3727,113775.0
2020-09-15 12:00:00,38.0,38.04,37.99,38.02,114815.0,35.3541,35.3913,35.3448,35.3727,114815.0
2020-09-15 12:30:00,38.02,38.06,38.02,38.05,53285.0,35.3727,35.4099,35.3727,35.4006,53285.0
2020-09-15 13:00:00,38.06,38.09,38.03,38.05,109400.0,35.4099,35.4378,35.382,35.4006,109400.0
2020-09-15 13:30:00,38.04,38.06,38.02,38.02,94840.0,35.3913,35.4099,35.3727,35.3727,94840.0
2020-09-15 14:00:00,38.02,38.06,37.99,38.04,99155.0,35.3727,35.4099,35.3448,35.3913,99155.0
2020-09-15 14:30:00,38.04,38.06,38.01,38.03,113285.0,35.3913,35.4099,35.3634,35.382,113285.0
2020-09-15 15:00:00,38.03,38.03,37.89,37.92,253310.0,35.382,35.382,35.2517,35.2797,253310.0
2020-09-15 15:30:00,37.91,37.91,37.78,37.87,490185.0,35.2704,35.2704,35.1494,35.2331,490185.0
2020-09-16 09:30:00,38.04,38.09,37.97,38.07,397310.0,35.3913,35.4378,35.3262,35.4192,397310.0
2020-09-16 10:00:00,38.08,38.24,38.08,38.19,96465.0,35.4285,35.5774,35.4285,35.5309,96465.0
2020-09-16 10:30:00,38.19,38.2,38.04,38.12,101080.0,35.5309,35.5402,35.3913,35.4657,101080.0
2020-09-16 11:00:00,38.12,38.35,38.11,38.33,151900.0,35.4657,35.6797,35.4564,35.6611,151900.0
2020-09-16 11:30:00,38.32,38.34,38.28,38.3,91030.0,35.6518,35.6704,35.6146,35.6332,91030.0
2020-09-16 12:00:00,38.3,38.33,38.25,38.31,104650.0,35.6332,35.6611,35.5867,35.6425,104650.0
2020-09-16 12:30:00,38.31,38.34,38.29,38.31,117310.0,35.6425,35.6704,35.6239,35.6425,117310.0
2020-09-16 13:00:00,38.29,38.32,38.21,38.22,234055.0,35.6239,35.6518,35.5495,35.5588,234055.0
2020-09-16 13:30:00,38.21,38.26,38.19,38.24,131140.0,35.5495,35.596,35.5309,35.5774,131140.0
2020-09-16 14:00:00,38.23,38.39,38.23,38.35,216680.0,35.5681,35.7169,35.5681,35.6797,216680.0
2020-09-16 14:30:00,38.36,38.45,38.25,38.29,179480.0,35.689,35.7728,35.5867,35.6239,179480.0
2020-09-16 15:00:00,38.27,38.33,38.04,38.09,279845.0,35.6053,35.6611,35.3913,35.4378,279845.0
2020-09-16 15:30:00,38.04,38.16,37.93,37.99,670100.0,35.3913,35.5029,35.289,35.3448,670100.0
2020-09-17 09:30:00,37.44,37.52,37.28,37.52,539305.0,34.8331,34.9075,34.6842,34.9075,539305.0
2020-09-17 10:00:00,37.52,37.75,37.51,37.67,282505.0,34.9075,35.1215,34.8982,35.0471,282505.0
2020-09-17 10:30:00,37.65,37.81,37.61,37.74,301075.0,35.0285,35.1773,34.9912,35.1122,301075.0
2020-09-17 11:00:00,37.73,37.89,37.73,37.8,146895.0,35.1029,35.2517,35.1029,35.168,146895.0
2020-09-17 11:30:00,37.81,37.83,37.68,37.69,153780.0,35.1773,35.1959,35.0564,35.0657,153780.0
2020-09-17 12:00:00,37.68,37.71,37.51,37.58,150745.0,35.0564,35.0843,34.8982,34.9633,150745.0
2020-09-17 12:30:00,37.56,37.71,37.56,37.71,100130.0,34.9447,35.0843,34.9447,35.0843,100130.0
2020-09-17 13:00:00,37.7,37.73,37.63,37.69,74595.0,35.075,35.1029,35.0099,35.0657,74595.0
2020-09-17 13:30:00,37.7,37.79,37.69,37.76,146945.0,35.075,35.1587,35.0657,35.1308,146945.0
2020-09-17 14:00:00,37.75,37.86,37.75,37.76,135900.0,35.1215,35.2238,35.1215,35.1308,135900.0
2020-09-17 14:30:00,37.73,37.79,37.67,37.75,215285.0,35.1029,35.1587,35.0471,35.1215,215285.0
2020-09-17 15:00:00,37.72,37.77,37.62,37.66,228765.0,35.0936,35.1401,35.0005,35.0378,228765.0
2020-09-17 15:30:00,37.63,37.83,37.63,37.77,250305.0,35.0099,35.1959,35.0099,35.1401,250305.0
2020-09-18 09:30:00,37.85,37.93,37.7,37.74,812350.0,35.2145,35.289,35.075,35.1122,812350.0
2020-09-18 10:00:00,37.73,37.94,37.72,37.94,142105.0,35.1029,35.2983,35.0936,35.2983,142105.0
2020-09-18 10:30:00,37.9,37.94,37.69,37.75,193930.0,35.2611,35.2983,35.0657,35.1215,193930.0
2020-09-18 11:00:00,37.75,37.81,37.67,37.69,187165.0,35.1215,35.1773,35.0471,35.0657,187165.0
2020-09-18 11:30:00,37.69,37.69,37.52,37.6,96215.0,35.0657,35.0657,34.9075,34.9819,96215.0
2020-09-18 12:00:00,37.6,37.62,37.42,37.45,182300.0,34.9819,35.0005,34.8145,34.8424,182300.0
2020-09-18 12:30:00,37.44,37.44,37.25,37.3,162800.0,34.8331,34.8331,34.6563,34.7028,162800.0
2020-09-18 13:00:00,37.3,37.34,37.12,37.12,85105.0,34.7028,34.74,34.5354,34.5354,85105.0
2020-09-18 13:30:00,37.12,37.25,37.02,37.24,170025.0,34.5354,34.6563,34.4423,34.647,170025.0
2020-09-18 14:00:00,37.24,37.31,37.19,37.29,197110.0,34.647,34.7121,34.6005,34.6935,197110.0
2020-09-18 14:30:00,37.28,37.32,37.23,37.3,147470.0,34.6842,34.7214,34.6377,34.7028,147470.0
2020-09-18 15:00:00,37.32,37.4,37.31,37.37,304745.0,34.7214,34.7959,34.7121,34.768,304745.0
2020-09-18 15:30:00,37.38,37.44,37.28,37.35,919715.0,34.7773,34.8331,34.6842,34.7493,919715.0
2020-09-21 09:30:00,36.59,36.63,36.22,36.41,1239520.0,34.0423,34.0795,33.698,33.8748,1239520.0
2020-09-21 10:00:00,36.39,36.43,36.13,36.14,466610.0,33.8562,33.8934,33.6143,33.6236,466610.0
2020-09-21 10:30:00,36.15,36.24,35.99,36.19,244590.0,33.6329,33.7166,33.484,33.6701,244590.0
2020-09-21 11:00:00,36.16,36.31,36.05,36.11,189370.0,33.6422,33.7818,33.5399,33.5957,189370.0
2020-09-21 11:30:00,36.14,36.24,36.03,36.23,126615.0,33.6236,33.7166,33.5213,33.7073,126615.0
2020-09-21 12:00:00,36.23,36.32,36.2,36.24,119755.0,33.7073,33.7911,33.6794,33.7166,119755.0
2020-09-21 12:30:00,36.24,36.31,36.11,36.12,243880.0,33.7166,33.7818,33.5957,33.605,243880.0
2020-09-21 13:00:00,36.15,36.25,36.1,36.25,124360.0,33.6329,33.7259,33.5864,33.7259,124360.0
2020-09-21 13:30:00,36.23,36.27,36.12,36.16,160920.0,33.7073,33.7445,33.605,33.6422,160920.0
2020-09-21 14:00:00,36.15,36.2,36.09,36.17,121130.0,33.6329,33.6794,33.5771,33.6515,121130.0
2020-09-21 14:30:00,36.13,36.19,36.06,36.17,140565.0,33.6143,33.6701,33.5492,33.6515,140565.0
2020-09-21 15:00:00,36.16,36.38,36.16,36.34,342130.0,33.6422,33.8469,33.6422,33.8097,342130.0
2020-09-21 15:30:00,36.35,36.45,36.28,36.44,440045.0,33.819,33.912,33.7539,33.9027,440045.0
2020-09-22 09:30:00,36.57,36.78,36.45,36.46,578410.0,34.0237,34.219,33.912,33.9213,578410.0
2020-09-22 10:00:00,36.45,36.64,36.43,36.6,269520.0,33.912,34.0888,33.8934,34.0516,269520.0
2020-09-22 10:30:00,36.65,36.65,36.34,36.34,161355.0,34.0981,34.0981,33.8097,33.8097,161355.0
2020-09-22 11:00:00,36.33,36.41,36.28,36.38,97455.0,33.8004,33.8748,33.7539,33.8469,97455.0
2020-09-22 11:30:00,36.39,36.46,36.29,36.44,162695.0,33.8562,33.9213,33.7632,33.9027,162695.0
2020-09-22 12:00:00,36.45,36.52,36.44,36.48,157505.0,33.912,33.9771,33.9027,33.9399,157505.0
2020-09-22 12:30:00,36.49,36.5,36.38,36.41,223290.0,33.9492,33.9585,33.8469,33.8748,223290.0
2020-09-22 13:00:00,36.42,36.52,36.4,36.51,141650.0,33.8841,33.9771,33.8655,33.9678,141650.0
2020-09-22 13:30:00,36.51,36.65,36.51,36.63,227595.0,33.9678,34.0981,33.9678,34.0795,227595.0
2020-09-22 14:00:00,36.67,36.71,36.61,36.64,352300.0,34.1167,34.1539,34.0609,34.0888,352300.0
2020-09-22 14:30:00,36.67,36.72,36.64,36.64,430505.0,34.1167,34.1632,34.0888,34.0888,430505.0
2020-09-22 15:00:00,36.65,36.7,36.57,36.67,245815.0,34.0981,34.1446,34.0237,34.1167,245815.0
2020-09-22 15:30:00,36.67,36.77,36.62,36.69,665295.0,34.1167,34.2097,34.0702,34.1353,665295.0
2020-09-23 09:30:00,36.52,36.82,36.52,36.66,577740.0,34.1358,34.4162,34.1358,34.2667,577740.0
2020-09-23 10:00:00,36.64,36.67,36.51,36.55,213585.0,34.248,34.276,34.1265,34.1639,213585.0
2020-09-23 10:30:00,36.54,36.63,36.4,36.55,230165.0,34.1545,34.2386,34.0237,34.1639,230165.0
2020-09-23 11:00:00,36.54,36.62,36.44,36.48,525245.0,34.1545,34.2293,34.061,34.0984,525245.0
2020-09-23 11:30:00,36.47,36.52,36.34,36.36,147500.0,34.0891,34.1358,33.9676,33.9863,147500.0
2020-09-23 12:00:00,36.35,36.42,36.33,36.39,73390.0,33.9769,34.0423,33.9582,34.0143,73390.0
2020-09-23 12:30:00,36.39,36.46,36.35,36.44,141040.0,34.0143,34.0797,33.9769,34.061,141040.0
2020-09-23 13:00:00,36.45,36.49,36.4,36.4,117785.0,34.0704,34.1078,34.0237,34.0237,117785.0
2020-09-23 13:30:00,36.41,36.42,36.28,36.31,159215.0,34.033,34.0423,33.9115,33.9395,159215.0
2020-09-23 14:00:00,36.28,36.28,36.02,36.05,227380.0,33.9115,33.9115,33.6685,33.6965,227380.0
2020-09-23 14:30:00,36.04,36.06,35.84,35.87,256885.0,33.6872,33.7058,33.5002,33.5283,256885.0
2020-09-23 15:00:00,35.88,35.91,35.73,35.87,502220.0,33.5376,33.5656,33.3974,33.5283,502220.0
2020-09-23 15:30:00,35.87,35.9,35.67,35.68,880120.0,33.5283,33.5563,33.3413,33.3507,880120.0
2020-09-24 09:30:00,35.61,35.62,35.2,35.48,1429060.0,33.2852,33.2946,32.902,33.1637,1429060.0
2020-09-24 10:00:00,35.56,35.85,35.56,35.61,308615.0,33.2385,33.5096,33.2385,33.2852,308615.0
2020-09-24 10:30:00,35.55,35.58,35.38,35.58,419245.0,33.2291,33.2572,33.0702,33.2572,419245.0
2020-09-24 11:00:00,35.56,35.64,35.43,35.58,162810.0,33.2385,33.3133,33.117,33.2572,162810.0
2020-09-24 11:30:00,35.59,35.78,35.58,35.78,290150.0,33.2665,33.4441,33.2572,33.4441,290150.0
2020-09-24 12:00:00,35.79,35.92,35.79,35.85,185010.0,33.4535,33.575,33.4535,33.5096,185010.0
2020-09-24 12:30:00,35.83,35.91,35.71,35.9,216540.0,33.4909,33.5656,33.3787,33.5563,216540.0
2020-09-24 13:00:00,35.89,36.12,35.89,36.1,197570.0,33.5469,33.7619,33.5469,33.7432,197570.0
2020-09-24 13:30:00,36.11,36.16,36.0,36.0,145940.0,33.7526,33.7993,33.6498,33.6498,145940.0
2020-09-24 14:00:00,36.01,36.04,35.82,35.85,124110.0,33.6591,33.6872,33.4815,33.5096,124110.0
2020-09-24 14:30:00,35.85,35.93,35.64,35.64,365035.0,33.5096,33.5843,33.3133,33.3133,365035.0
2020-09-24 15:00:00,35.65,35.74,35.54,35.57,359845.0,33.3226,33.4067,33.2198,33.2478,359845.0
2020-09-24 15:30:00,35.57,35.76,35.52,35.68,453320.0,33.2478,33.4254,33.2011,33.3507,453320.0
2020-09-25 09:30:00,35.48,35.82,35.46,35.8,1137885.0,33.1637,33.4815,33.145,33.4628,1137885.0
2020-09-25 10:00:00,35.8,35.9,35.61,35.84,559160.0,33.4628,33.5563,33.2852,33.5002,559160.0
2020-09-25 10:30:00,35.85,35.94,35.75,35.86,491160.0,33.5096,33.5937,33.4161,33.5189,491160.0
2020-09-25 11:00:00,35.87,35.9,35.77,35.87,231675.0,33.5283,33.5563,33.4348,33.5283,231675.0
2020-09-25 11:30:00,35.86,35.93,35.77,35.78,149325.0,33.5189,33.5843,33.4348,33.4441,149325.0
2020-09-25 12:00:00,35.78,35.91,35.78,35.86,166370.0,33.4441,33.5656,33.4441,33.5189,166370.0
2020-09-25 12:30:00,35.87,36.01,35.84,36.01,150030.0,33.5283,33.6591,33.5002,33.6591,150030.0
2020-09-25 13:00:00,36.01,36.09,35.98,36.06,203760.0,33.6591,33.7339,33.6311,33.7058,203760.0
2020-09-25 13:30:00,36.07,36.11,36.04,36.1,157175.0,33.7152,33.7526,33.6872,33.7432,157175.0
2020-09-25 14:00:00,36.1,36.14,36.08,36.11,141260.0,33.7432,33.7806,33.7245,33.7526,141260.0
2020-09-25 14:30:00,36.1,36.16,36.07,36.15,153340.0,33.7432,33.7993,33.7152,33.79,153340.0
2020-09-25 15:00:00,36.15,36.28,36.15,36.28,304965.0,33.79,33.9115,33.79,33.9115,304965.0
2020-09-25 15:30:00,36.28,36.28,36.13,36.19,928430.0,33.9115,33.9115,33.7713,33.8274,928430.0
2020-09-28 09:30:00,36.69,36.93,36.66,36.82,948845.0,34.2947,34.5191,34.2667,34.4162,948845.0
2020-09-28 10:00:00,36.83,37.04,36.77,36.97,1073570.0,34.4256,34.6219,34.3695,34.5564,1073570.0
2020-09-28 10:30:00,36.96,37.06,36.95,37.03,818150.0,34.5471,34.6406,34.5377,34.6125,818150.0
2020-09-28 11:00:00,37.05,37.11,37.01,37.02,499465.0,34.6312,34.6873,34.5938,34.6032,499465.0
2020-09-28 11:30:00,37.04,37.08,36.98,37.0,417060.0,34.6219,34.6593,34.5658,34.5845,417060.0
2020-09-28 12:00:00,37.01,37.09,37.0,37.05,209535.0,34.5938,34.6686,34.5845,34.6312,209535.0
2020-09-28 12:30:00,37.05,37.1,37.03,37.08,75135.0,34.6312,34.678,34.6125,34.6593,75135.0
2020-09-28 13:00:00,37.06,37.07,37.0,37.01,533515.0,34.6406,34.6499,34.5845,34.5938,533515.0
2020-09-28 13:30:00,37.03,37.06,36.99,37.01,109800.0,34.6125,34.6406,34.5751,34.5938,109800.0
2020-09-28 14:00:00,37.01,37.1,36.98,37.06,113995.0,34.5938,34.678,34.5658,34.6406,113995.0
2020-09-28 14:30:00,37.07,37.15,37.06,37.15,188510.0,34.6499,34.7247,34.6406,34.7247,188510.0
2020-09-28 15:00:00,37.14,37.14,37.04,37.09,212335.0,34.7153,34.7153,34.6219,34.6686,212335.0
2020-09-28 15:30:00,37.08,37.11,36.99,37.06,517515.0,34.6593,34.6873,34.5751,34.6406,517515.0
2020-09-29 09:30:00,37.04,37.11,36.95,37.01,745750.0,34.6219,34.6873,34.5377,34.5938,745750.0
2020-09-29 10:00:00,37.02,37.16,36.98,37.04,371465.0,34.6032,34.734,34.5658,34.6219,371465.0
2020-09-29 10:30:00,37.06,37.06,36.78,36.79,373590.0,34.6406,34.6406,34.3788,34.3882,373590.0
2020-09-29 11:00:00,36.8,36.84,36.72,36.77,150135.0,34.3975,34.4349,34.3228,34.3695,150135.0
2020-09-29 11:30:00,36.77,36.82,36.65,36.67,66155.0,34.3695,34.4162,34.2573,34.276,66155.0
2020-09-29 12:00:00,36.66,36.78,36.59,36.78,153760.0,34.2667,34.3788,34.2012,34.3788,153760.0
2020-09-29 12:30:00,36.76,36.82,36.76,36.79,220480.0,34.3601,34.4162,34.3601,34.3882,220480.0
2020-09-29 13:00:00,36.8,36.83,36.68,36.83,152830.0,34.3975,34.4256,34.2854,34.4256,152830.0
2020-09-29 13:30:00,36.83,36.91,36.81,36.88,142960.0,34.4256,34.5004,34.4069,34.4723,142960.0
2020-09-29 14:00:00,36.88,36.97,36.84,36.96,648215.0,34.4723,34.5564,34.4349,34.5471,648215.0
2020-09-29 14:30:00,36.96,37.02,36.93,36.94,171430.0,34.5471,34.6032,34.5191,34.5284,171430.0
2020-09-29 15:00:00,36.93,37.0,36.91,36.93,168990.0,34.5191,34.5845,34.5004,34.5191,168990.0
2020-09-29 15:30:00,36.93,36.96,36.82,36.83,520000.0,34.5191,34.5471,34.4162,34.4256,520000.0
2020-09-30 09:30:00,36.96,37.25,36.96,37.22,508445.0,34.5471,34.8182,34.5471,34.7901,508445.0
2020-09-30 10:00:00,37.2,37.36,37.2,37.28,202640.0,34.7714,34.921,34.7714,34.8462,202640.0
2020-09-30 10:30:00,37.29,37.44,37.29,37.32,309050.0,34.8555,34.9958,34.8555,34.8836,309050.0
2020-09-30 11:00:00,37.32,37.35,37.26,37.31,114340.0,34.8836,34.9116,34.8275,34.8742,114340.0
2020-09-30 11:30:00,37.28,37.3,37.22,37.24,129085.0,34.8462,34.8649,34.7901,34.8088,129085.0
2020-09-30 12:00:00,37.27,37.38,37.27,37.36,108795.0,34.8369,34.9397,34.8369,34.921,108795.0
2020-09-30 12:30:00,37.37,37.37,37.3,37.37,157270.0,34.9303,34.9303,34.8649,34.9303,157270.0
2020-09-30 13:00:00,37.36,37.36,37.26,37.34,177440.0,34.921,34.921,34.8275,34.9023,177440.0
2020-09-30 13:30:00,37.33,37.38,37.32,37.33,296670.0,34.8929,34.9397,34.8836,34.8929,296670.0
2020-09-30 14:00:00,37.33,37.44,37.14,37.21,411270.0,34.8929,34.9958,34.7153,34.7808,411270.0
2020-09-30 14:30:00,37.19,37.19,36.92,37.1,239125.0,34.7621,34.7621,34.5097,34.678,239125.0
2020-09-30 15:00:00,37.09,37.12,36.78,36.95,634590.0,34.6686,34.6966,34.3788,34.5377,634590.0
2020-09-30 15:30:00,36.91,37.17,36.88,37.06,722195.0,34.5004,34.7434,34.4723,34.6406,722195.0
2020-10-01 09:30:00,37.25,37.53,37.25,37.29,599755.0,34.8182,35.0799,34.8182,34.8555,599755.0
2020-10-01 10:00:00,37.27,37.3,37.11,37.18,349630.0,34.8369,34.8649,34.6873,34.7527,349630.0
2020-10-01 10:30:00,37.18,37.4,37.16,37.34,239955.0,34.7527,34.9584,34.734,34.9023,239955.0
2020-10-01 11:00:00,37.37,37.4,37.26,37.38,342480.0,34.9303,34.9584,34.8275,34.9397,342480.0
2020-10-01 11:30:00,37.36,37.39,37.31,37.39,213510.0,34.921,34.949,34.8742,34.949,213510.0
2020-10-01 12:00:00,37.39,37.47,37.31,37.47,196005.0,34.949,35.0238,34.8742,35.0238,196005.0
2020-10-01 12:30:00,37.47,37.51,37.41,37.46,170650.0,35.0238,35.0612,34.9677,35.0145,170650.0
2020-10-01 13:00:00,37.46,37.53,37.45,37.47,85275.0,35.0145,35.0799,35.0051,35.0238,85275.0
2020-10-01 13:30:00,37.47,37.52,37.37,37.38,227120.0,35.0238,35.0705,34.9303,34.9397,227120.0
2020-10-01 14:00:00,37.4,37.45,37.22,37.43,224910.0,34.9584,35.0051,34.7901,34.9864,224910.0
2020-10-01 14:30:00,37.44,37.51,37.43,37.48,310035.0,34.9958,35.0612,34.9864,35.0331,310035.0
2020-10-01 15:00:00,37.48,37.54,37.39,37.42,353150.0,35.0331,35.0892,34.949,34.9771,353150.0
2020-10-01 15:30:00,37.41,37.56,37.4,37.55,491410.0,34.9677,35.1079,34.9584,35.0986,491410.0
2020-10-02 09:30:00,36.94,37.31,36.82,37.29,733785.0,34.5284,34.8742,34.4162,34.8555,733785.0
2020-10-02 10:00:00,37.27,37.56,37.27,37.51,280640.0,34.8369,35.1079,34.8369,35.0612,280640.0
2020-10-02 10:30:00,37.48,37.56,37.39,37.53,223110.0,35.0331,35.1079,34.949,35.0799,223110.0
2020-10-02 11:00:00,37.5,37.75,37.46,37.73,212775.0,35.0518,35.2855,35.0145,35.2668,212775.0
2020-10-02 11:30:00,37.74,37.74,37.52,37.53,231725.0,35.2762,35.2762,35.0705,35.0799,231725.0
2020-10-02 12:00:00,37.52,37.98,37.49,37.89,459160.0,35.0705,35.5005,35.0425,35.4164,459160.0
2020-10-02 12:30:00,37.92,38.04,37.88,37.98,232000.0,35.4444,35.5566,35.407,35.5005,232000.0
2020-10-02 13:00:00,37.98,38.01,37.92,37.97,205850.0,35.5005,35.5285,35.4444,35.4912,205850.0
2020-10-02 13:30:00,37.98,37.98,37.71,37.78,145660.0,35.5005,35.5005,35.2481,35.3136,145660.0
2020-10-02 14:00:00,37.77,37.97,37.77,37.95,123315.0,35.3042,35.4912,35.3042,35.4725,123315.0
2020-10-02 14:30:00,37.96,38.02,37.91,37.98,190875.0,35.4818,35.5379,35.4351,35.5005,190875.0
2020-10-02 15:00:00,37.98,38.03,37.88,38.03,511290.0,35.5005,35.5472,35.407,35.5472,511290.0
2020-10-02 15:30:00,38.02,38.07,37.9,37.9,611620.0,35.5379,35.5846,35.4257,35.4257,611620.0
2020-10-05 09:30:00,38.25,38.5,38.24,38.43,377940.0,35.7529,35.9866,35.7435,35.9211,377940.0
2020-10-05 10:00:00,38.45,38.5,38.38,38.46,127785.0,35.9398,35.9866,35.8744,35.9492,127785.0
2020-10-05 10:30:00,38.49,38.57,38.48,38.55,108070.0,35.9772,36.052,35.9679,36.0333,108070.0
2020-10-05 11:00:00,38.52,38.62,38.52,38.53,201540.0,36.0052,36.0987,36.0052,36.0146,201540.0
2020-10-05 11:30:00,38.52,38.55,38.46,38.54,99260.0,36.0052,36.0333,35.9492,36.0239,99260.0
2020-10-05 12:00:00,38.53,38.55,38.51,38.54,217305.0,36.0146,36.0333,35.9959,36.0239,217305.0
2020-10-05 12:30:00,38.54,38.59,38.53,38.58,124740.0,36.0239,36.0707,36.0146,36.0613,124740.0
2020-10-05 13:00:00,38.57,38.58,38.52,38.55,104750.0,36.052,36.0613,36.0052,36.0333,104750.0
2020-10-05 13:30:00,38.57,38.58,38.49,38.49,222600.0,36.052,36.0613,35.9772,35.9772,222600.0
2020-10-05 14:00:00,38.5,38.6,38.46,38.59,679105.0,35.9866,36.08,35.9492,36.0707,679105.0
2020-10-05 14:30:00,38.59,38.7,38.59,38.7,222040.0,36.0707,36.1735,36.0707,36.1735,222040.0
2020-10-05 15:00:00,38.7,38.77,38.66,38.76,307430.0,36.1735,36.2389,36.1361,36.2296,307430.0
2020-10-05 15:30:00,38.76,38.8,38.73,38.78,483165.0,36.2296,36.267,36.2015,36.2483,483165.0
2020-10-06 09:30:00,39.0,39.05,38.8,38.82,653290.0,36.4539,36.5006,36.267,36.2857,653290.0
2020-10-06 10:00:00,38.84,39.04,38.84,39.03,349665.0,36.3044,36.4913,36.3044,36.482,349665.0
2020-10-06 10:30:00,39.04,39.1,38.92,39.07,522980.0,36.4913,36.5474,36.3791,36.5193,522980.0
2020-10-06 11:00:00,39.07,39.12,39.03,39.07,222745.0,36.5193,36.5661,36.482,36.5193,222745.0
2020-10-06 11:30:00,39.07,39.17,39.04,39.04,377305.0,36.5193,36.6128,36.4913,36.4913,377305.0
2020-10-06 12:00:00,39.05,39.12,39.04,39.11,262690.0,36.5006,36.5661,36.4913,36.5567,262690.0
2020-10-06 12:30:00,39.1,39.26,39.1,39.26,243380.0,36.5474,36.6969,36.5474,36.6969,243380.0
2020-10-06 13:00:00,39.28,39.38,39.28,39.33,422440.0,36.7156,36.8091,36.7156,36.7624,422440.0
2020-10-06 13:30:00,39.34,39.38,39.31,39.34,385850.0,36.7717,36.8091,36.7437,36.7717,385850.0
2020-10-06 14:00:00,39.33,39.46,39.33,39.41,413820.0,36.7624,36.8839,36.7624,36.8371,413820.0
2020-10-06 14:30:00,39.42,39.52,38.69,38.84,865230.0,36.8465,36.94,36.1642,36.3044,865230.0
2020-10-06 15:00:00,38.81,38.84,38.51,38.75,435610.0,36.2763,36.3044,35.9959,36.2202,435610.0
2020-10-06 15:30:00,38.74,38.89,38.51,38.61,927655.0,36.2109,36.3511,35.9959,36.0894,927655.0
2020-10-07 09:30:00,39.03,39.3,39.02,39.25,488205.0,36.482,36.7343,36.4726,36.6876,488205.0
2020-10-07 10:00:00,39.24,39.33,39.15,39.29,321570.0,36.6782,36.7624,36.5941,36.725,321570.0
2020-10-07 10:30:00,39.3,39.34,39.18,39.24,207585.0,36.7343,36.7717,36.6222,36.6782,207585.0
2020-10-07 11:00:00,39.24,39.27,39.15,39.17,208630.0,36.6782,36.7063,36.5941,36.6128,208630.0
2020-10-07 11:30:00,39.18,39.24,39.15,39.19,111360.0,36.6222,36.6782,36.5941,36.6315,111360.0
2020-10-07 12:00:00,39.18,39.21,39.09,39.14,214475.0,36.6222,36.6502,36.538,36.5848,214475.0
2020-10-07 12:30:00,39.15,39.19,39.13,39.17,96815.0,36.5941,36.6315,36.5754,36.6128,96815.0
2020-10-07 13:00:00,39.17,39.18,39.14,39.16,119135.0,36.6128,36.6222,36.5848,36.6035,119135.0
2020-10-07 13:30:00,39.17,39.27,39.13,39.18,192025.0,36.6128,36.7063,36.5754,36.6222,192025.0
2020-10-07 14:00:00,39.2,39.3,39.18,39.27,154245.0,36.6409,36.7343,36.6222,36.7063,154245.0
2020-10-07 14:30:00,39.28,39.31,39.24,39.29,210175.0,36.7156,36.7437,36.6782,36.725,210175.0
2020-10-07 15:00:00,39.29,39.36,39.27,39.34,227905.0,36.725,36.7904,36.7063,36.7717,227905.0
2020-10-07 15:30:00,39.33,39.4,39.27,39.27,405985.0,36.7624,36.8278,36.7063,36.7063,405985.0
2020-10-08 09:30:00,39.63,39.68,39.51,39.59,309315.0,37.0428,37.0895,36.9306,37.0054,309315.0
2020-10-08 10:00:00,39.61,39.62,39.48,39.57,149530.0,37.0241,37.0334,36.9026,36.9867,149530.0
2020-10-08 10:30:00,39.58,39.7,39.58,39.6,244925.0,36.996,37.1082,36.996,37.0147,244925.0
2020-10-08 11:00:00,39.61,39.63,39.51,39.53,226895.0,37.0241,37.0428,36.9306,36.9493,226895.0
2020-10-08 11:30:00,39.52,39.54,39.39,39.45,136475.0,36.94,36.9587,36.8185,36.8745,136475.0
2020-10-08 12:00:00,39.45,39.55,39.45,39.55,82300.0,36.8745,36.968,36.8745,36.968,82300.0
2020-10-08 12:30:00,39.54,39.55,39.5,39.51,105855.0,36.9587,36.968,36.9213,36.9306,105855.0
2020-10-08 13:00:00,39.52,39.54,39.48,39.5,138825.0,36.94,36.9587,36.9026,36.9213,138825.0
2020-10-08 13:30:00,39.49,39.56,39.49,39.54,112155.0,36.9119,36.9774,36.9119,36.9587,112155.0
2020-10-08 14:00:00,39.54,39.65,39.52,39.63,292275.0,36.9587,37.0615,36.94,37.0428,292275.0
2020-10-08 14:30:00,39.63,39.63,39.58,39.62,232885.0,37.0428,37.0428,36.996,37.0334,232885.0
2020-10-08 15:00:00,39.61,39.66,39.57,39.63,288615.0,37.0241,37.0708,36.9867,37.0428,288615.0
2020-10-08 15:30:00,39.64,39.69,39.62,39.68,336965.0,37.0521,37.0989,37.0334,37.0895,336965.0
2020-10-09 09:30:00,39.99,40.09,39.87,39.93,510120.0,37.3793,37.4728,37.2671,37.3232,510120.0
2020-10-09 10:00:00,39.93,39.93,39.72,39.72,173340.0,37.3232,37.3232,37.1269,37.1269,173340.0
2020-10-09 10:30:00,39.72,39.78,39.67,39.72,225315.0,37.1269,37.183,37.0802,37.1269,225315.0
2020-10-09 11:00:00,39.74,39.82,39.73,39.75,344565.0,37.1456,37.2204,37.1363,37.1549,344565.0
2020-10-09 11:30:00,39.75,39.97,39.75,39.92,198485.0,37.1549,37.3606,37.1549,37.3139,198485.0
2020-10-09 12:00:00,39.93,39.99,39.9,39.9,198385.0,37.3232,37.3793,37.2952,37.2952,198385.0
2020-10-09 12:30:00,39.92,39.98,39.91,39.94,81815.0,37.3139,37.3699,37.3045,37.3325,81815.0
2020-10-09 13:00:00,39.93,39.94,39.88,39.92,92785.0,37.3232,37.3325,37.2765,37.3139,92785.0
2020-10-09 13:30:00,39.91,39.91,39.87,39.9,95050.0,37.3045,37.3045,37.2671,37.2952,95050.0
2020-10-09 14:00:00,39.9,39.9,39.81,39.84,247695.0,37.2952,37.2952,37.211,37.2391,247695.0
2020-10-09 14:30:00,39.84,39.87,39.77,39.85,221755.0,37.2391,37.2671,37.1736,37.2484,221755.0
2020-10-09 15:00:00,39.85,39.89,39.84,39.86,142165.0,37.2484,37.2858,37.2391,37.2578,142165.0
2020-10-09 15:30:00,39.86,39.86,39.75,39.81,332435.0,37.2578,37.2578,37.1549,37.211,332435.0
2020-10-12 09:30:00,39.96,39.96,39.8,39.92,447475.0,37.3512,37.3512,37.2017,37.3139,447475.0
2020-10-12 10:00:00,39.93,40.01,39.89,40.01,127130.0,37.3232,37.398,37.2858,37.398,127130.0
2020-10-12 10:30:00,39.98,40.01,39.9,39.9,97825.0,37.3699,37.398,37.2952,37.2952,97825.0
2020-10-12 11:00:00,39.91,40.1,39.91,40.07,315350.0,37.3045,37.4821,37.3045,37.4541,315350.0
2020-10-12 11:30:00,40.05,40.07,40.02,40.03,80720.0,37.4354,37.4541,37.4073,37.4167,80720.0
2020-10-12 12:00:00,40.03,40.06,39.99,40.06,91840.0,37.4167,37.4447,37.3793,37.4447,91840.0
2020-10-12 12:30:00,40.05,40.06,40.01,40.01,61605.0,37.4354,37.4447,37.398,37.398,61605.0
2020-10-12 13:00:00,39.99,40.03,39.95,40.01,63075.0,37.3793,37.4167,37.3419,37.398,63075.0
2020-10-12 13:30:00,40.01,40.02,39.93,39.99,65945.0,37.398,37.4073,37.3232,37.3793,65945.0
2020-10-12 14:00:00,39.99,40.01,39.93,40.0,227355.0,37.3793,37.398,37.3232,37.3886,227355.0
2020-10-12 14:30:00,40.01,40.04,39.98,40.03,171745.0,37.398,37.426,37.3699,37.4167,171745.0
2020-10-12 15:00:00,40.05,40.12,40.03,40.11,98490.0,37.4354,37.5008,37.4167,37.4914,98490.0
2020-10-12 15:30:00,40.11,40.11,39.99,40.05,281475.0,37.4914,37.4914,37.3793,37.4354,281475.0
2020-10-13 09:30:00,39.77,39.94,39.73,39.84,896885.0,37.1736,37.3325,37.1363,37.2391,896885.0
2020-10-13 10:00:00,39.84,39.93,39.71,39.75,146860.0,37.2391,37.3232,37.1176,37.1549,146860.0
2020-10-13 10:30:00,39.74,39.82,39.68,39.76,148915.0,37.1456,37.2204,37.0895,37.1643,148915.0
2020-10-13 11:00:00,39.76,39.8,39.71,39.73,86945.0,37.1643,37.2017,37.1176,37.1363,86945.0
2020-10-13 11:30:00,39.73,39.8,39.69,39.8,85960.0,37.1363,37.2017,37.0989,37.2017,85960.0
2020-10-13 12:00:00,39.8,39.85,39.74,39.84,150725.0,37.2017,37.2484,37.1456,37.2391,150725.0
2020-10-13 12:30:00,39.84,39.9,39.77,39.89,144650.0,37.2391,37.2952,37.1736,37.2858,144650.0
2020-10-13 13:00:00,39.9,39.9,39.8,39.89,107625.0,37.2952,37.2952,37.2017,37.2858,107625.0
2020-10-13 13:30:00,39.9,39.9,39.76,39.76,142220.0,37.2952,37.2952,37.1643,37.1643,142220.0
2020-10-13 14:00:00,39.75,39.82,39.71,39.71,86555.0,37.1549,37.2204,37.1176,37.1176,86555.0
2020-10-13 14:30:00,39.71,39.72,39.64,39.69,228655.0,37.1176,37.1269,37.0521,37.0989,228655.0
2020-10-13 15:00:00,39.68,39.83,39.68,39.82,251720.0,37.0895,37.2297,37.0895,37.2204,251720.0
2020-10-13 15:30:00,39.81,39.84,39.73,39.74,623780.0,37.211,37.2391,37.1363,37.1456,623780.0
2020-10-14 09:30:00,39.74,40.07,39.74,40.04,642995.0,37.1456,37.4541,37.1456,37.426,642995.0
2020-10-14 10:00:00,40.03,40.03,39.81,39.82,100990.0,37.4167,37.4167,37.211,37.2204,100990.0
2020-10-14 10:30:00,39.82,39.9,39.79,39.83,145320.0,37.2204,37.2952,37.1923,37.2297,145320.0
2020-10-14 11:00:00,39.85,39.88,39.78,39.86,106820.0,37.2484,37.2765,37.183,37.2578,106820.0
2020-10-14 11:30:00,39.86,39.88,39.67,39.69,115455.0,37.2578,37.2765,37.0802,37.0989,115455.0
2020-10-14 12:00:00,39.67,39.78,39.6,39.66,110855.0,37.0802,37.183,37.0147,37.0708,110855.0
2020-10-14 12:30:00,39.65,39.73,39.61,39.73,157135.0,37.0615,37.1363,37.0241,37.1363,157135.0
2020-10-14 13:00:00,39.71,39.79,39.71,39.74,243090.0,37.1176,37.1923,37.1176,37.1456,243090.0
2020-10-14 13:30:00,39.74,39.75,39.68,39.69,94355.0,37.1456,37.1549,37.0895,37.0989,94355.0
2020-10-14 14:00:00,39.69,39.73,39.61,39.62,134050.0,37.0989,37.1363,37.0241,37.0334,134050.0
2020-10-14 14:30:00,39.64,39.65,39.54,39.62,146380.0,37.0521,37.0615,36.9587,37.0334,146380.0
2020-10-14 15:00:00,39.63,39.75,39.62,39.69,298620.0,37.0428,37.1549,37.0334,37.0989,298620.0
2020-10-14 15:30:00,39.69,39.74,39.53,39.55,446120.0,37.0989,37.1456,36.9493,36.968,446120.0
2020-10-15 09:30:00,39.09,39.36,38.98,39.36,1562270.0,36.538,36.7904,36.4352,36.7904,1562270.0
2020-10-15 10:00:00,39.37,39.44,39.32,39.4,510005.0,36.7998,36.8652,36.753,36.8278,510005.0
2020-10-15 10:30:00,39.43,39.46,39.37,39.45,244360.0,36.8558,36.8839,36.7998,36.8745,244360.0
2020-10-15 11:00:00,39.46,39.6,39.41,39.55,403980.0,36.8839,37.0147,36.8371,36.968,403980.0
2020-10-15 11:30:00,39.55,39.75,39.54,39.67,262070.0,36.968,37.1549,36.9587,37.0802,262070.0
2020-10-15 12:00:00,39.65,39.66,39.58,39.63,149730.0,37.0615,37.0708,36.996,37.0428,149730.0
2020-10-15 12:30:00,39.62,39.73,39.59,39.73,147410.0,37.0334,37.1363,37.0054,37.1363,147410.0
2020-10-15 13:00:00,39.74,39.89,39.72,39.86,146045.0,37.1456,37.2858,37.1269,37.2578,146045.0
2020-10-15 13:30:00,39.86,39.89,39.82,39.83,125305.0,37.2578,37.2858,37.2204,37.2297,125305.0
2020-10-15 14:00:00,39.85,39.91,39.84,39.89,203260.0,37.2484,37.3045,37.2391,37.2858,203260.0
2020-10-15 14:30:00,39.89,39.91,39.83,39.9,106785.0,37.2858,37.3045,37.2297,37.2952,106785.0
2020-10-15 15:00:00,39.91,39.96,39.88,39.96,165355.0,37.3045,37.3512,37.2765,37.3512,165355.0
2020-10-15 15:30:00,39.96,40.0,39.89,39.93,444845.0,37.3512,37.3886,37.2858,37.3232,444845.0
2020-10-16 09:30:00,40.02,40.11,39.82,39.9,340760.0,37.4073,37.4914,37.2204,37.2952,340760.0
2020-10-16 10:00:00,39.91,40.0,39.86,39.99,243995.0,37.3045,37.3886,37.2578,37.3793,243995.0
2020-10-16 10:30:00,40.0,40.07,39.97,40.03,164080.0,37.3886,37.4541,37.3606,37.4167,164080.0
2020-10-16 11:00:00,40.03,40.05,39.94,40.0,365905.0,37.4167,37.4354,37.3325,37.3886,365905.0
2020-10-16 11:30:00,40.02,40.11,39.99,40.08,206020.0,37.4073,37.4914,37.3793,37.4634,206020.0
2020-10-16 12:00:00,40.08,40.08,39.99,40.04,144895.0,37.4634,37.4634,37.3793,37.426,144895.0
2020-10-16 12:30:00,40.04,40.04,39.87,39.97,456125.0,37.426,37.426,37.2671,37.3606,456125.0
2020-10-16 13:00:00,39.97,40.03,39.96,40.03,132715.0,37.3606,37.4167,37.3512,37.4167,132715.0
2020-10-16 13:30:00,40.04,40.05,40.02,40.03,96060.0,37.426,37.4354,37.4073,37.4167,96060.0
2020-10-16 14:00:00,40.04,40.07,40.0,40.06,178710.0,37.426,37.4541,37.3886,37.4447,178710.0
2020-10-16 14:30:00,40.05,40.07,40.0,40.06,255340.0,37.4354,37.4541,37.3886,37.4447,255340.0
2020-10-16 15:00:00,40.05,40.06,39.93,39.97,304795.0,37.4354,37.4447,37.3232,37.3606,304795.0
2020-10-16 15:30:00,39.96,39.98,39.82,39.82,351095.0,37.3512,37.3699,37.2204,37.2204,351095.0
2020-10-19 09:30:00,39.94,40.15,39.89,40.08,271155.0,37.3325,37.5288,37.2858,37.4634,271155.0
2020-10-19 10:00:00,40.03,40.06,39.87,40.05,265230.0,37.4167,37.4447,37.2671,37.4354,265230.0
2020-10-19 10:30:00,40.05,40.08,39.95,40.03,176890.0,37.4354,37.4634,37.3419,37.4167,176890.0
2020-10-19 11:00:00,40.04,40.06,39.83,39.88,169950.0,37.426,37.4447,37.2297,37.2765,169950.0
2020-10-19 11:30:00,39.88,39.94,39.86,39.9,108105.0,37.2765,37.3325,37.2578,37.2952,108105.0
2020-10-19 12:00:00,39.9,39.92,39.84,39.86,329135.0,37.2952,37.3139,37.2391,37.2578,329135.0
2020-10-19 12:30:00,39.86,39.88,39.81,39.84,111795.0,37.2578,37.2765,37.211,37.2391,111795.0
2020-10-19 13:00:00,39.83,39.85,39.77,39.8,136935.0,37.2297,37.2484,37.1736,37.2017,136935.0
2020-10-19 13:30:00,39.8,39.81,39.7,39.71,167075.0,37.2017,37.211,37.1082,37.1176,167075.0
2020-10-19 14:00:00,39.69,39.72,39.63,39.71,218680.0,37.0989,37.1269,37.0428,37.1176,218680.0
2020-10-19 14:30:00,39.7,39.7,39.39,39.39,169500.0,37.1082,37.1082,36.8185,36.8185,169500.0
2020-10-19 15:00:00,39.39,39.45,39.31,39.41,307180.0,36.8185,36.8745,36.7437,36.8371,307180.0
2020-10-19 15:30:00,39.4,39.5,39.27,39.37,568180.0,36.8278,36.9213,36.7063,36.7998,568180.0
2020-10-20 09:30:00,39.62,39.86,39.59,39.86,409870.0,37.0334,37.2578,37.0054,37.2578,409870.0
2020-10-20 10:00:00,39.86,39.88,39.68,39.75,173170.0,37.2578,37.2765,37.0895,37.1549,173170.0
2020-10-20 10:30:00,39.77,39.86,39.74,39.74,204665.0,37.1736,37.2578,37.1456,37.1456,204665.0
2020-10-20 11:00:00,39.73,39.82,39.65,39.82,286090.0,37.1363,37.2204,37.0615,37.2204,286090.0
2020-10-20 11:30:00,39.82,39.91,39.8,39.88,211040.0,37.2204,37.3045,37.2017,37.2765,211040.0
2020-10-20 12:00:00,39.87,39.88,39.73,39.74,132230.0,37.2671,37.2765,37.1363,37.1456,132230.0
2020-10-20 12:30:00,39.73,39.94,39.73,39.9,166275.0,37.1363,37.3325,37.1363,37.2952,166275.0
2020-10-20 13:00:00,39.89,39.96,39.88,39.95,219195.0,37.2858,37.3512,37.2765,37.3419,219195.0
2020-10-20 13:30:00,39.94,39.97,39.85,39.88,102155.0,37.3325,37.3606,37.2484,37.2765,102155.0
2020-10-20 14:00:00,39.89,39.92,39.83,39.85,100045.0,37.2858,37.3139,37.2297,37.2484,100045.0
2020-10-20 14:30:00,39.83,39.85,39.73,39.73,165655.0,37.2297,37.2484,37.1363,37.1363,165655.0
2020-10-20 15:00:00,39.73,39.76,39.49,39.66,323900.0,37.1363,37.1643,36.9119,37.0708,323900.0
2020-10-20 15:30:00,39.65,39.69,39.52,39.55,329350.0,37.0615,37.0989,36.94,36.968,329350.0
2020-10-21 09:30:00,39.59,39.75,39.57,39.7,308450.0,37.0054,37.1549,36.9867,37.1082,308450.0
2020-10-21 10:00:00,39.7,39.8,39.67,39.73,155120.0,37.1082,37.2017,37.0802,37.1363,155120.0
2020-10-21 10:30:00,39.75,39.77,39.53,39.54,148550.0,37.1549,37.1736,36.9493,36.9587,148550.0
2020-10-21 11:00:00,39.54,39.54,39.36,39.46,167985.0,36.9587,36.9587,36.7904,36.8839,167985.0
2020-10-21 11:30:00,39.48,39.56,39.43,39.45,169180.0,36.9026,36.9774,36.8558,36.8745,169180.0
2020-10-21 12:00:00,39.47,39.65,39.42,39.54,395815.0,36.8932,37.0615,36.8465,36.9587,395815.0
2020-10-21 12:30:00,39.53,39.55,39.37,39.41,166970.0,36.9493,36.968,36.7998,36.8371,166970.0
2020-10-21 13:00:00,39.4,39.45,39.37,39.43,146600.0,36.8278,36.8745,36.7998,36.8558,146600.0
2020-10-21 13:30:00,39.43,39.5,39.38,39.42,143660.0,36.8558,36.9213,36.8091,36.8465,143660.0
2020-10-21 14:00:00,39.44,39.52,39.42,39.52,74165.0,36.8652,36.94,36.8465,36.94,74165.0
2020-10-21 14:30:00,39.52,39.59,39.5,39.58,131825.0,36.94,37.0054,36.9213,36.996,131825.0
2020-10-21 15:00:00,39.58,39.59,39.43,39.51,149325.0,36.996,37.0054,36.8558,36.9306,149325.0
2020-10-21 15:30:00,39.51,39.52,39.28,39.29,254270.0,36.9306,36.94,36.7156,36.725,254270.0
2020-10-22 09:30:00,39.41,39.64,39.4,39.6,407430.0,36.8371,37.0521,36.8278,37.0147,407430.0
2020-10-22 10:00:00,39.6,39.62,39.39,39.42,247740.0,37.0147,37.0334,36.8185,36.8465,247740.0
2020-10-22 10:30:00,39.42,39.55,39.28,39.54,245820.0,36.8465,36.968,36.7156,36.9587,245820.0
2020-10-22 11:00:00,39.53,39.72,39.53,39.65,352325.0,36.9493,37.1269,36.9493,37.0615,352325.0
2020-10-22 11:30:00,39.65,39.66,39.54,39.58,148530.0,37.0615,37.0708,36.9587,36.996,148530.0
2020-10-22 12:00:00,39.57,39.63,39.52,39.61,139630.0,36.9867,37.0428,36.94,37.0241,139630.0
2020-10-22 12:30:00,39.62,39.71,39.58,39.7,157965.0,37.0334,37.1176,36.996,37.1082,157965.0
2020-10-22 13:00:00,39.7,39.81,39.7,39.74,237355.0,37.1082,37.211,37.1082,37.1456,237355.0
2020-10-22 13:30:00,39.75,39.85,39.74,39.83,288690.0,37.1549,37.2484,37.1456,37.2297,288690.0
2020-10-22 14:00:00,39.84,39.93,39.82,39.88,303695.0,37.2391,37.3232,37.2204,37.2765,303695.0
2020-10-22 14:30:00,39.87,39.91,39.86,39.86,205295.0,37.2671,37.3045,37.2578,37.2578,205295.0
2020-10-22 15:00:00,39.88,39.93,39.83,39.92,314355.0,37.2765,37.3232,37.2297,37.3139,314355.0
2020-10-22 15:30:00,39.93,39.96,39.88,39.96,869160.0,37.3232,37.3512,37.2765,37.3512,869160.0
2020-10-23 09:30:00,40.15,40.3,40.07,40.09,689295.0,37.5288,37.669,37.4541,37.4728,689295.0
2020-10-23 10:00:00,40.1,40.12,39.9,40.0,244020.0,37.4821,37.5008,37.2952,37.3886,244020.0
2020-10-23 10:30:00,40.0,40.1,39.99,39.99,111295.0,37.3886,37.4821,37.3793,37.3793,111295.0
2020-10-23 11:00:00,39.98,40.06,39.94,40.0,158775.0,37.3699,37.4447,37.3325,37.3886,158775.0
2020-10-23 11:30:00,40.0,40.04,39.93,39.95,223700.0,37.3886,37.426,37.3232,37.3419,223700.0
2020-10-23 12:00:00,39.96,39.98,39.78,39.86,203875.0,37.3512,37.3699,37.183,37.2578,203875.0
2020-10-23 12:30:00,39.85,39.92,39.79,39.81,201060.0,37.2484,37.3139,37.1923,37.211,201060.0
2020-10-23 13:00:00,39.81,39.99,39.8,39.99,271110.0,37.211,37.3793,37.2017,37.3793,271110.0
2020-10-23 13:30:00,40.0,40.06,40.0,40.06,79920.0,37.3886,37.4447,37.3886,37.4447,79920.0
2020-10-23 14:00:00,40.07,40.15,40.05,40.14,102385.0,37.4541,37.5288,37.4354,37.5195,102385.0
2020-10-23 14:30:00,40.14,40.16,40.11,40.12,110515.0,37.5195,37.5382,37.4914,37.5008,110515.0
2020-10-23 15:00:00,40.13,40.22,40.12,40.19,177960.0,37.5101,37.5943,37.5008,37.5662,177960.0
2020-10-23 15:30:00,40.2,40.21,40.16,40.2,931315.0,37.5756,37.5849,37.5382,37.5756,931315.0
2020-10-26 09:30:00,39.69,39.75,39.49,39.61,518985.0,37.0989,37.1549,36.9119,37.0241,518985.0
2020-10-26 10:00:00,39.62,39.65,39.51,39.51,232930.0,37.0334,37.0615,36.9306,36.9306,232930.0
2020-10-26 10:30:00,39.49,39.51,39.26,39.27,355455.0,36.9119,36.9306,36.6969,36.7063,355455.0
2020-10-26 11:00:00,39.26,39.29,39.15,39.26,193360.0,36.6969,36.725,36.5941,36.6969,193360.0
2020-10-26 11:30:00,39.25,39.34,39.21,39.28,215790.0,36.6876,36.7717,36.6502,36.7156,215790.0
2020-10-26 12:00:00,39.29,39.31,39.23,39.26,83960.0,36.725,36.7437,36.6689,36.6969,83960.0
2020-10-26 12:30:00,39.23,39.23,39.08,39.1,85655.0,36.6689,36.6689,36.5287,36.5474,85655.0
2020-10-26 13:00:00,39.1,39.12,38.97,38.98,171550.0,36.5474,36.5661,36.4259,36.4352,171550.0
2020-10-26 13:30:00,38.97,39.14,38.89,39.14,121650.0,36.4259,36.5848,36.3511,36.5848,121650.0
2020-10-26 14:00:00,39.14,39.35,39.12,39.35,97420.0,36.5848,36.7811,36.5661,36.7811,97420.0
2020-10-26 14:30:00,39.35,39.35,39.23,39.26,152285.0,36.7811,36.7811,36.6689,36.6969,152285.0
2020-10-26 15:00:00,39.28,39.3,39.15,39.23,231005.0,36.7156,36.7343,36.5941,36.6689,231005.0
2020-10-26 15:30:00,39.25,39.36,39.17,39.35,495735.0,36.6876,36.7904,36.6128,36.7811,495735.0
2020-10-27 09:30:00,39.33,39.39,39.25,39.36,248660.0,36.7624,36.8185,36.6876,36.7904,248660.0
2020-10-27 10:00:00,39.37,39.4,39.19,39.23,151830.0,36.7998,36.8278,36.6315,36.6689,151830.0
2020-10-27 10:30:00,39.23,39.26,39.11,39.11,295595.0,36.6689,36.6969,36.5567,36.5567,295595.0
2020-10-27 11:00:00,39.12,39.15,39.03,39.04,159910.0,36.5661,36.5941,36.482,36.4913,159910.0
2020-10-27 11:30:00,39.04,39.08,38.97,39.08,187585.0,36.4913,36.5287,36.4259,36.5287,187585.0
2020-10-27 12:00:00,39.09,39.11,39.02,39.05,82345.0,36.538,36.5567,36.4726,36.5006,82345.0
2020-10-27 12:30:00,39.05,39.06,38.94,38.96,84940.0,36.5006,36.51,36.3978,36.4165,84940.0
2020-10-27 13:00:00,38.97,39.04,38.95,39.03,144285.0,36.4259,36.4913,36.4072,36.482,144285.0
2020-10-27 13:30:00,39.04,39.11,39.02,39.07,119775.0,36.4913,36.5567,36.4726,36.5193,119775.0
2020-10-27 14:00:00,39.07,39.08,38.97,38.97,119160.0,36.5193,36.5287,36.4259,36.4259,119160.0
2020-10-27 14:30:00,38.97,38.98,38.89,38.9,263810.0,36.4259,36.4352,36.3511,36.3604,263810.0
2020-10-27 15:00:00,38.9,38.94,38.83,38.93,418500.0,36.3604,36.3978,36.295,36.3885,418500.0
2020-10-27 15:30:00,38.92,38.97,38.81,38.82,356570.0,36.3791,36.4259,36.2763,36.2857,356570.0
2020-10-28 09:30:00,38.07,38.38,38.02,38.14,806350.0,35.5846,35.8744,35.5379,35.6501,806350.0
2020-10-28 10:00:00,38.14,38.19,37.94,37.94,417440.0,35.6501,35.6968,35.4631,35.4631,417440.0
2020-10-28 10:30:00,37.98,38.06,37.86,37.96,281495.0,35.5005,35.5753,35.3883,35.4818,281495.0
2020-10-28 11:00:00,37.96,38.04,37.89,38.01,123910.0,35.4818,35.5566,35.4164,35.5285,123910.0
2020-10-28 11:30:00,38.0,38.21,37.94,38.16,189785.0,35.5192,35.7155,35.4631,35.6688,189785.0
2020-10-28 12:00:00,38.19,38.26,38.1,38.1,74400.0,35.6968,35.7622,35.6127,35.6127,74400.0
2020-10-28 12:30:00,38.1,38.13,37.94,38.02,153600.0,35.6127,35.6407,35.4631,35.5379,153600.0
2020-10-28 13:00:00,38.01,38.02,37.86,37.98,288765.0,35.5285,35.5379,35.3883,35.5005,288765.0
2020-10-28 13:30:00,37.97,38.06,37.95,38.04,106245.0,35.4912,35.5753,35.4725,35.5566,106245.0
2020-10-28 14:00:00,38.03,38.06,37.86,38.04,232460.0,35.5472,35.5753,35.3883,35.5566,232460.0
2020-10-28 14:30:00,38.03,38.04,37.91,38.01,291215.0,35.5472,35.5566,35.4351,35.5285,291215.0
2020-10-28 15:00:00,38.02,38.05,37.91,38.0,302095.0,35.5379,35.5659,35.4351,35.5192,302095.0
2020-10-28 15:30:00,38.01,38.09,37.76,37.78,602755.0,35.5285,35.6033,35.2949,35.3136,602755.0
2020-10-29 09:30:00,37.74,37.87,37.47,37.84,697365.0,35.2762,35.3977,35.0238,35.3696,697365.0
2020-10-29 10:00:00,37.82,38.0,37.73,38.0,545445.0,35.3509,35.5192,35.2668,35.5192,545445.0
2020-10-29 10:30:00,38.0,38.14,37.99,38.05,336825.0,35.5192,35.6501,35.5098,35.5659,336825.0
2020-10-29 11:00:00,38.07,38.12,37.99,38.06,228780.0,35.5846,35.6314,35.5098,35.5753,228780.0
2020-10-29 11:30:00,38.05,38.07,37.88,37.94,237315.0,35.5659,35.5846,35.407,35.4631,237315.0
2020-10-29 12:00:00,37.95,37.95,37.86,37.92,215725.0,35.4725,35.4725,35.3883,35.4444,215725.0
2020-10-29 12:30:00,37.92,37.98,37.84,37.85,186345.0,35.4444,35.5005,35.3696,35.379,186345.0
2020-10-29 13:00:00,37.85,37.88,37.76,37.88,187010.0,35.379,35.407,35.2949,35.407,187010.0
2020-10-29 13:30:00,37.87,38.17,37.87,38.17,658260.0,35.3977,35.6781,35.3977,35.6781,658260.0
2020-10-29 14:00:00,38.16,38.35,38.16,38.34,206625.0,35.6688,35.8463,35.6688,35.837,206625.0
2020-10-29 14:30:00,38.32,38.38,38.2,38.25,263390.0,35.8183,35.8744,35.7061,35.7529,263390.0
2020-10-29 15:00:00,38.26,38.33,38.15,38.26,1123315.0,35.7622,35.8277,35.6594,35.7622,1123315.0
2020-10-29 15:30:00,38.27,38.35,38.16,38.17,793030.0,35.7716,35.8463,35.6688,35.6781,793030.0
2020-10-30 09:30:00,37.96,38.17,37.93,38.08,492960.0,35.4818,35.6781,35.4538,35.594,492960.0
2020-10-30 10:00:00,38.05,38.15,37.71,37.74,332190.0,35.5659,35.6594,35.2481,35.2762,332190.0
2020-10-30 10:30:00,37.73,37.76,37.39,37.39,568555.0,35.2668,35.2949,34.949,34.949,568555.0
2020-10-30 11:00:00,37.39,37.7,37.39,37.59,336790.0,34.949,35.2388,34.949,35.136,336790.0
2020-10-30 11:30:00,37.58,37.7,37.53,37.69,182875.0,35.1266,35.2388,35.0799,35.2294,182875.0
2020-10-30 12:00:00,37.67,37.91,37.66,37.89,446580.0,35.2107,35.4351,35.2014,35.4164,446580.0
2020-10-30 12:30:00,37.89,37.9,37.76,37.78,239045.0,35.4164,35.4257,35.2949,35.3136,239045.0
2020-10-30 13:00:00,37.75,37.81,37.69,37.8,275765.0,35.2855,35.3416,35.2294,35.3323,275765.0
2020-10-30 13:30:00,37.78,37.78,37.62,37.77,357440.0,35.3136,35.3136,35.164,35.3042,357440.0
2020-10-30 14:00:00,37.76,37.94,37.71,37.71,235305.0,35.2949,35.4631,35.2481,35.2481,235305.0
2020-10-30 14:30:00,37.71,37.75,37.59,37.69,838570.0,35.2481,35.2855,35.136,35.2294,838570.0
2020-10-30 15:00:00,37.67,37.72,37.6,37.64,1033700.0,35.2107,35.2575,35.1453,35.1827,1033700.0
2020-10-30 15:30:00,37.65,37.91,37.54,37.89,824240.0,35.192,35.4351,35.0892,35.4164,824240.0
2020-11-02 09:30:00,38.32,38.48,38.21,38.48,832010.0,35.8183,35.9679,35.7155,35.9679,832010.0
2020-11-02 10:00:00,38.5,38.68,38.5,38.62,572875.0,35.9866,36.1548,35.9866,36.0987,572875.0
2020-11-02 10:30:00,38.62,38.62,38.38,38.42,414730.0,36.0987,36.0987,35.8744,35.9118,414730.0
2020-11-02 11:00:00,38.4,38.54,38.4,38.53,276025.0,35.8931,36.0239,35.8931,36.0146,276025.0
2020-11-02 11:30:00,38.54,38.6,38.49,38.58,176560.0,36.0239,36.08,35.9772,36.0613,176560.0
2020-11-02 12:00:00,38.57,38.64,38.54,38.64,132700.0,36.052,36.1174,36.0239,36.1174,132700.0
2020-11-02 12:30:00,38.65,38.65,38.34,38.37,243590.0,36.1268,36.1268,35.837,35.865,243590.0
2020-11-02 13:00:00,38.38,38.38,38.19,38.26,240545.0,35.8744,35.8744,35.6968,35.7622,240545.0
2020-11-02 13:30:00,38.27,38.3,38.19,38.2,184765.0,35.7716,35.7996,35.6968,35.7061,184765.0
2020-11-02 14:00:00,38.19,38.43,38.19,38.43,298115.0,35.6968,35.9211,35.6968,35.9211,298115.0
2020-11-02 14:30:00,38.43,38.56,38.4,38.48,271225.0,35.9211,36.0426,35.8931,35.9679,271225.0
2020-11-02 15:00:00,38.48,38.57,38.45,38.51,336870.0,35.9679,36.052,35.9398,35.9959,336870.0
2020-11-02 15:30:00,38.52,38.64,38.44,38.64,1087015.0,36.0052,36.1174,35.9305,36.1174,1087015.0
2020-11-03 09:30:00,39.11,39.38,39.04,39.37,577020.0,36.5567,36.8091,36.4913,36.7998,577020.0
2020-11-03 10:00:00,39.38,39.45,39.29,39.31,321875.0,36.8091,36.8745,36.725,36.7437,321875.0
2020-11-03 10:30:00,39.32,39.36,39.23,39.36,301235.0,36.753,36.7904,36.6689,36.7904,301235.0
2020-11-03 11:00:00,39.38,39.46,39.33,39.36,194900.0,36.8091,36.8839,36.7624,36.7904,194900.0
2020-11-03 11:30:00,39.34,39.41,39.33,39.35,196015.0,36.7717,36.8371,36.7624,36.7811,196015.0
2020-11-03 12:00:00,39.35,39.39,39.32,39.38,352230.0,36.7811,36.8185,36.753,36.8091,352230.0
2020-11-03 12:30:00,39.36,39.4,39.28,39.3,488985.0,36.7904,36.8278,36.7156,36.7343,488985.0
2020-11-03 13:00:00,39.3,39.4,39.3,39.35,95155.0,36.7343,36.8278,36.7343,36.7811,95155.0
2020-11-03 13:30:00,39.37,39.4,39.24,39.27,465800.0,36.7998,36.8278,36.6782,36.7063,465800.0
2020-11-03 14:00:00,39.26,39.42,39.26,39.35,202040.0,36.6969,36.8465,36.6969,36.7811,202040.0
2020-11-03 14:30:00,39.36,39.5,39.35,39.46,302180.0,36.7904,36.9213,36.7811,36.8839,302180.0
2020-11-03 15:00:00,39.45,39.45,39.34,39.41,396525.0,36.8745,36.8745,36.7717,36.8371,396525.0
2020-11-03 15:30:00,39.43,39.67,39.43,39.49,771120.0,36.8558,37.0802,36.8558,36.9119,771120.0
2020-11-04 09:30:00,39.09,39.39,38.99,39.38,876650.0,36.538,36.8185,36.4446,36.8091,876650.0
2020-11-04 10:00:00,39.39,39.82,39.38,39.65,352270.0,36.8185,37.2204,36.8091,37.0615,352270.0
2020-11-04 10:30:00,39.67,39.7,39.45,39.65,263755.0,37.0802,37.1082,36.8745,37.0615,263755.0
2020-11-04 11:00:00,39.66,39.74,39.57,39.73,198480.0,37.0708,37.1456,36.9867,37.1363,198480.0
2020-11-04 11:30:00,39.74,39.89,39.74,39.87,220385.0,37.1456,37.2858,37.1456,37.2671,220385.0
2020-11-04 12:00:00,39.86,40.05,39.84,39.98,356115.0,37.2578,37.4354,37.2391,37.3699,356115.0
2020-11-04 12:30:00,39.98,40.0,39.87,39.88,137020.0,37.3699,37.3886,37.2671,37.2765,137020.0
2020-11-04 13:00:00,39.88,39.89,39.74,39.76,235230.0,37.2765,37.2858,37.1456,37.1643,235230.0
2020-11-04 13:30:00,39.76,39.83,39.67,39.74,292055.0,37.1643,37.2297,37.0802,37.1456,292055.0
2020-11-04 14:00:00,39.76,39.8,39.68,39.68,160290.0,37.1643,37.2017,37.0895,37.0895,160290.0
2020-11-04 14:30:00,39.68,39.7,39.6,39.68,244620.0,37.0895,37.1082,37.0147,37.0895,244620.0
2020-11-04 15:00:00,39.69,39.69,39.47,39.47,585340.0,37.0989,37.0989,36.8932,36.8932,585340.0
2020-11-04 15:30:00,39.5,39.61,39.45,39.52,359965.0,36.9213,37.0241,36.8745,36.94,359965.0
2020-11-05 09:30:00,40.01,40.42,40.0,40.31,866325.0,37.398,37.7812,37.3886,37.6784,866325.0
2020-11-05 10:00:00,40.3,40.64,40.28,40.55,477055.0,37.669,37.9868,37.6503,37.9027,477055.0
2020-11-05 10:30:00,40.53,40.68,40.5,40.65,378020.0,37.884,38.0242,37.856,37.9962,378020.0
2020-11-05 11:00:00,40.65,40.67,40.56,40.63,148900.0,37.9962,38.0149,37.9121,37.9775,148900.0
2020-11-05 11:30:00,40.63,40.64,40.54,40.62,226685.0,37.9775,37.9868,37.8934,37.9682,226685.0
2020-11-05 12:00:00,40.61,40.65,40.45,40.45,432520.0,37.9588,37.9962,37.8093,37.8093,432520.0
2020-11-05 12:30:00,40.46,40.62,40.46,40.62,121775.0,37.8186,37.9682,37.8186,37.9682,121775.0
2020-11-05 13:00:00,40.63,40.7,40.63,40.64,251685.0,37.9775,38.0429,37.9775,37.9868,251685.0
2020-11-05 13:30:00,40.64,40.73,40.64,40.67,79890.0,37.9868,38.071,37.9868,38.0149,79890.0
2020-11-05 14:00:00,40.7,40.74,40.65,40.68,173210.0,38.0429,38.0803,37.9962,38.0242,173210.0
2020-11-05 14:30:00,40.69,40.71,40.61,40.71,240520.0,38.0336,38.0523,37.9588,38.0523,240520.0
2020-11-05 15:00:00,40.7,40.75,40.63,40.65,289320.0,38.0429,38.0897,37.9775,37.9962,289320.0
2020-11-05 15:30:00,40.68,40.68,40.53,40.63,1164580.0,38.0242,38.0242,37.884,37.9775,1164580.0
2020-11-06 09:30:00,40.71,40.75,40.53,40.59,395995.0,38.0523,38.0897,37.884,37.9401,395995.0
2020-11-06 10:00:00,40.65,40.8,40.6,40.79,229055.0,37.9962,38.1364,37.9495,38.1271,229055.0
2020-11-06 10:30:00,40.78,40.81,40.55,40.57,343675.0,38.1177,38.1457,37.9027,37.9214,343675.0
2020-11-06 11:00:00,40.58,40.73,40.47,40.49,358320.0,37.9308,38.071,37.8279,37.8466,358320.0
2020-11-06 11:30:00,40.52,40.6,40.48,40.49,313940.0,37.8747,37.9495,37.8373,37.8466,313940.0
2020-11-06 12:00:00,40.49,40.51,40.43,40.46,326265.0,37.8466,37.8653,37.7906,37.8186,326265.0
2020-11-06 12:30:00,40.49,40.5,40.4,40.41,302380.0,37.8466,37.856,37.7625,37.7719,302380.0
2020-11-06 13:00:00,40.41,40.51,40.41,40.5,195515.0,37.7719,37.8653,37.7719,37.856,195515.0
2020-11-06 13:30:00,40.5,40.54,40.46,40.5,226705.0,37.856,37.8934,37.8186,37.856,226705.0
2020-11-06 14:00:00,40.51,40.52,40.46,40.5,203390.0,37.8653,37.8747,37.8186,37.856,203390.0
2020-11-06 14:30:00,40.5,40.51,40.4,40.41,202460.0,37.856,37.8653,37.7625,37.7719,202460.0
2020-11-06 15:00:00,40.41,40.43,40.36,40.41,205680.0,37.7719,37.7906,37.7251,37.7719,205680.0
2020-11-06 15:30:00,40.41,40.55,40.39,40.43,412760.0,37.7719,37.9027,37.7532,37.7906,412760.0
2020-11-09 09:30:00,42.97,43.36,42.52,42.59,1367330.0,40.1647,40.5293,39.7441,39.8095,1367330.0
2020-11-09 10:00:00,42.59,42.74,42.34,42.34,1441185.0,39.8095,39.9497,39.5759,39.5759,1441185.0
2020-11-09 10:30:00,42.35,42.45,42.2,42.33,660430.0,39.5852,39.6787,39.445,39.5665,660430.0
2020-11-09 11:00:00,42.33,42.34,42.11,42.22,624950.0,39.5665,39.5759,39.3609,39.4637,624950.0
2020-11-09 11:30:00,42.21,42.24,42.0,42.09,490635.0,39.4543,39.4824,39.2581,39.3422,490635.0
2020-11-09 12:00:00,42.1,42.25,42.02,42.21,435695.0,39.3515,39.4917,39.2768,39.4543,435695.0
2020-11-09 12:30:00,42.23,42.34,42.19,42.31,469710.0,39.473,39.5759,39.4357,39.5478,469710.0
2020-11-09 13:00:00,42.33,42.43,42.3,42.33,144870.0,39.5665,39.66,39.5385,39.5665,144870.0
2020-11-09 13:30:00,42.35,42.41,42.25,42.3,262145.0,39.5852,39.6413,39.4917,39.5385,262145.0
2020-11-09 14:00:00,42.3,42.32,42.12,42.19,201190.0,39.5385,39.5572,39.3702,39.4357,201190.0
2020-11-09 14:30:00,42.18,42.2,42.1,42.15,235055.0,39.4263,39.445,39.3515,39.3983,235055.0
2020-11-09 15:00:00,42.16,42.27,41.97,41.98,355905.0,39.4076,39.5104,39.23,39.2394,355905.0
2020-11-09 15:30:00,41.99,42.09,41.54,41.58,961400.0,39.2487,39.3422,38.8281,38.8655,961400.0
2020-11-10 09:30:00,41.74,41.85,41.56,41.84,781810.0,39.015,39.1179,38.8468,39.1085,781810.0
2020-11-10 10:00:00,41.81,41.89,41.69,41.75,301275.0,39.0805,39.1552,38.9683,39.0244,301275.0
2020-11-10 10:30:00,41.74,41.74,41.47,41.64,318305.0,39.015,39.015,38.7627,38.9216,318305.0
2020-11-10 11:00:00,41.64,41.91,41.64,41.9,112905.0,38.9216,39.1739,38.9216,39.1646,112905.0
2020-11-10 11:30:00,41.89,42.02,41.86,42.0,110080.0,39.1552,39.2768,39.1272,39.2581,110080.0
2020-11-10 12:00:00,41.99,42.14,41.99,42.07,129195.0,39.2487,39.3889,39.2487,39.3235,129195.0
2020-11-10 12:30:00,42.06,42.14,41.99,42.11,133615.0,39.3141,39.3889,39.2487,39.3609,133615.0
2020-11-10 13:00:00,42.1,42.13,41.95,41.95,210545.0,39.3515,39.3796,39.2113,39.2113,210545.0
2020-11-10 13:30:00,41.93,42.11,41.88,42.09,343435.0,39.1926,39.3609,39.1459,39.3422,343435.0
2020-11-10 14:00:00,42.09,42.17,42.02,42.05,514255.0,39.3422,39.417,39.2768,39.3048,514255.0
2020-11-10 14:30:00,42.08,42.17,42.04,42.16,489495.0,39.3328,39.417,39.2954,39.4076,489495.0
2020-11-10 15:00:00,42.14,42.21,42.07,42.15,399910.0,39.3889,39.4543,39.3235,39.3983,399910.0
2020-11-10 15:30:00,42.17,42.17,41.99,42.08,1532005.0,39.417,39.417,39.2487,39.3328,1532005.0
2020-11-11 09:30:00,42.24,42.26,41.79,41.8,421280.0,39.4824,39.5011,39.0618,39.0711,421280.0
2020-11-11 10:00:00,41.81,41.86,41.74,41.82,131395.0,39.0805,39.1272,39.015,39.0898,131395.0
2020-11-11 10:30:00,41.84,41.9,41.78,41.85,182860.0,39.1085,39.1646,39.0524,39.1179,182860.0
2020-11-11 11:00:00,41.84,41.92,41.83,41.92,147030.0,39.1085,39.1833,39.0992,39.1833,147030.0
2020-11-11 11:30:00,41.94,42.01,41.93,41.97,152210.0,39.202,39.2674,39.1926,39.23,152210.0
2020-11-11 12:00:00,41.97,42.0,41.93,41.96,153420.0,39.23,39.2581,39.1926,39.2207,153420.0
2020-11-11 12:30:00,41.96,42.02,41.92,42.0,106830.0,39.2207,39.2768,39.1833,39.2581,106830.0
2020-11-11 13:00:00,42.01,42.05,41.96,41.99,126390.0,39.2674,39.3048,39.2207,39.2487,126390.0
2020-11-11 13:30:00,41.99,42.01,41.95,41.95,217215.0,39.2487,39.2674,39.2113,39.2113,217215.0
2020-11-11 14:00:00,41.96,41.99,41.88,41.88,144575.0,39.2207,39.2487,39.1459,39.1459,144575.0
2020-11-11 14:30:00,41.88,41.92,41.78,41.87,217105.0,39.1459,39.1833,39.0524,39.1365,217105.0
2020-11-11 15:00:00,41.87,41.89,41.8,41.8,497235.0,39.1365,39.1552,39.0711,39.0711,497235.0
2020-11-11 15:30:00,41.81,42.03,41.79,42.03,492105.0,39.0805,39.2861,39.0618,39.2861,492105.0
2020-11-12 09:30:00,41.81,41.81,41.51,41.58,579415.0,39.0805,39.0805,38.8,38.8655,579415.0
2020-11-12 10:00:00,41.57,41.74,41.53,41.61,200865.0,38.8561,39.015,38.8187,38.8935,200865.0
2020-11-12 10:30:00,41.62,41.78,41.61,41.76,977430.0,38.9029,39.0524,38.8935,39.0337,977430.0
2020-11-12 11:00:00,41.74,41.8,41.68,41.74,438445.0,39.015,39.0711,38.959,39.015,438445.0
2020-11-12 11:30:00,41.76,41.79,41.66,41.68,101965.0,39.0337,39.0618,38.9403,38.959,101965.0
2020-11-12 12:00:00,41.7,41.75,41.64,41.64,105215.0,38.9776,39.0244,38.9216,38.9216,105215.0
2020-11-12 12:30:00,41.62,41.63,41.32,41.35,160560.0,38.9029,38.9122,38.6225,38.6505,160560.0
2020-11-12 13:00:00,41.36,41.4,41.12,41.19,234790.0,38.6598,38.6972,38.4355,38.5009,234790.0
2020-11-12 13:30:00,41.19,41.39,41.18,41.38,213625.0,38.5009,38.6879,38.4916,38.6785,213625.0
2020-11-12 14:00:00,41.39,41.44,41.22,41.23,559455.0,38.6879,38.7346,38.529,38.5383,559455.0
2020-11-12 14:30:00,41.23,41.33,41.11,41.11,468295.0,38.5383,38.6318,38.4262,38.4262,468295.0
2020-11-12 15:00:00,41.11,41.18,41.0,41.14,311355.0,38.4262,38.4916,38.3233,38.4542,311355.0
2020-11-12 15:30:00,41.12,41.32,41.07,41.29,814065.0,38.4355,38.6225,38.3888,38.5944,814065.0
2020-11-13 09:30:00,41.62,42.04,41.62,42.04,718535.0,38.9029,39.2954,38.9029,39.2954,718535.0
2020-11-13 10:00:00,42.02,42.1,41.91,42.03,289215.0,39.2768,39.3515,39.1739,39.2861,289215.0
2020-11-13 10:30:00,42.04,42.05,41.84,41.88,249920.0,39.2954,39.3048,39.1085,39.1459,249920.0
2020-11-13 11:00:00,41.88,42.01,41.88,42.0,116365.0,39.1459,39.2674,39.1459,39.2581,116365.0
2020-11-13 11:30:00,41.99,42.0,41.95,41.95,91400.0,39.2487,39.2581,39.2113,39.2113,91400.0
2020-11-13 12:00:00,41.96,41.98,41.89,41.92,101575.0,39.2207,39.2394,39.1552,39.1833,101575.0
2020-11-13 12:30:00,41.91,42.01,41.91,41.98,181280.0,39.1739,39.2674,39.1739,39.2394,181280.0
2020-11-13 13:00:00,41.99,42.03,41.96,42.0,231760.0,39.2487,39.2861,39.2207,39.2581,231760.0
2020-11-13 13:30:00,41.99,42.04,41.94,42.01,144665.0,39.2487,39.2954,39.202,39.2674,144665.0
2020-11-13 14:00:00,42.0,42.11,42.0,42.07,94840.0,39.2581,39.3609,39.2581,39.3235,94840.0
2020-11-13 14:30:00,42.09,42.21,42.07,42.2,154735.0,39.3422,39.4543,39.3235,39.445,154735.0
2020-11-13 15:00:00,42.19,42.2,42.13,42.14,214460.0,39.4357,39.445,39.3796,39.3889,214460.0
2020-11-13 15:30:00,42.14,42.26,42.13,42.19,718920.0,39.3889,39.5011,39.3796,39.4357,718920.0
2020-11-16 09:30:00,42.85,42.92,42.52,42.65,623625.0,40.0526,40.118,39.7441,39.8656,623625.0
2020-11-16 10:00:00,42.65,42.86,42.64,42.84,251005.0,39.8656,40.0619,39.8563,40.0432,251005.0
2020-11-16 10:30:00,42.86,43.01,42.83,42.97,369295.0,40.0619,40.2021,40.0339,40.1647,369295.0
2020-11-16 11:00:00,42.97,43.01,42.94,42.97,193630.0,40.1647,40.2021,40.1367,40.1647,193630.0
2020-11-16 11:30:00,42.96,43.01,42.95,42.99,244420.0,40.1554,40.2021,40.146,40.1834,244420.0
2020-11-16 12:00:00,42.98,42.99,42.88,42.88,204125.0,40.1741,40.1834,40.0806,40.0806,204125.0
2020-11-16 12:30:00,42.87,42.9,42.84,42.86,546655.0,40.0713,40.0993,40.0432,40.0619,546655.0
2020-11-16 13:00:00,42.85,42.86,42.69,42.69,177255.0,40.0526,40.0619,39.903,39.903,177255.0
2020-11-16 13:30:00,42.69,42.76,42.64,42.69,126735.0,39.903,39.9684,39.8563,39.903,126735.0
2020-11-16 14:00:00,42.68,42.75,42.62,42.74,315890.0,39.8937,39.9591,39.8376,39.9497,315890.0
2020-11-16 14:30:00,42.75,42.83,42.75,42.81,147350.0,39.9591,40.0339,39.9591,40.0152,147350.0
2020-11-16 15:00:00,42.82,42.88,42.75,42.84,391460.0,40.0245,40.0806,39.9591,40.0432,391460.0
2020-11-16 15:30:00,42.85,43.04,42.84,43.04,979705.0,40.0526,40.2302,40.0432,40.2302,979705.0
2020-11-17 09:30:00,42.63,42.67,42.36,42.36,448115.0,39.8469,39.8843,39.5946,39.5946,448115.0
2020-11-17 10:00:00,42.35,42.55,42.35,42.52,247980.0,39.5852,39.7722,39.5852,39.7441,247980.0
2020-11-17 10:30:00,42.52,42.67,42.5,42.67,142495.0,39.7441,39.8843,39.7254,39.8843,142495.0
2020-11-17 11:00:00,42.65,42.84,42.64,42.82,118235.0,39.8656,40.0432,39.8563,40.0245,118235.0
2020-11-17 11:30:00,42.85,42.93,42.84,42.88,232590.0,40.0526,40.1273,40.0432,40.0806,232590.0
2020-11-17 12:00:00,42.88,42.99,42.86,42.97,312875.0,40.0806,40.1834,40.0619,40.1647,312875.0
2020-11-17 12:30:00,43.0,43.05,42.98,43.03,227000.0,40.1928,40.2395,40.1741,40.2208,227000.0
2020-11-17 13:00:00,43.02,43.07,42.99,43.07,101240.0,40.2115,40.2582,40.1834,40.2582,101240.0
2020-11-17 13:30:00,43.07,43.1,43.0,43.04,343665.0,40.2582,40.2862,40.1928,40.2302,343665.0
2020-11-17 14:00:00,43.06,43.24,43.06,43.18,732150.0,40.2489,40.4171,40.2489,40.361,732150.0
2020-11-17 14:30:00,43.19,43.26,43.16,43.23,198020.0,40.3704,40.4358,40.3423,40.4078,198020.0
2020-11-17 15:00:00,43.2,43.21,43.04,43.08,358615.0,40.3797,40.3891,40.2302,40.2676,358615.0
2020-11-17 15:30:00,43.08,43.13,43.02,43.13,483610.0,40.2676,40.3143,40.2115,40.3143,483610.0
2020-11-18 09:30:00,43.25,43.26,43.06,43.11,454140.0,40.4265,40.4358,40.2489,40.2956,454140.0
2020-11-18 10:00:00,43.11,43.19,43.1,43.17,574295.0,40.2956,40.3704,40.2862,40.3517,574295.0
2020-11-18 10:30:00,43.16,43.22,43.13,43.14,218900.0,40.3423,40.3984,40.3143,40.3236,218900.0
2020-11-18 11:00:00,43.14,43.26,43.14,43.25,326960.0,40.3236,40.4358,40.3236,40.4265,326960.0
2020-11-18 11:30:00,43.25,43.3,43.23,43.25,526035.0,40.4265,40.4732,40.4078,40.4265,526035.0
2020-11-18 12:00:00,43.26,43.27,43.2,43.22,385220.0,40.4358,40.4451,40.3797,40.3984,385220.0
2020-11-18 12:30:00,43.22,43.28,43.18,43.2,398650.0,40.3984,40.4545,40.361,40.3797,398650.0
2020-11-18 13:00:00,43.21,43.25,43.15,43.15,216270.0,40.3891,40.4265,40.333,40.333,216270.0
2020-11-18 13:30:00,43.14,43.16,42.98,43.04,233815.0,40.3236,40.3423,40.1741,40.2302,233815.0
2020-11-18 14:00:00,43.04,43.12,42.87,42.91,145475.0,40.2302,40.3049,40.0713,40.1087,145475.0
2020-11-18 14:30:00,42.9,43.04,42.88,42.97,250930.0,40.0993,40.2302,40.0806,40.1647,250930.0
2020-11-18 15:00:00,42.97,42.99,42.83,42.83,287340.0,40.1647,40.1834,40.0339,40.0339,287340.0
2020-11-18 15:30:00,42.82,42.85,42.51,42.53,738290.0,40.0245,40.0526,39.7348,39.7535,738290.0
2020-11-19 09:30:00,42.49,42.69,42.28,42.64,348400.0,39.7161,39.903,39.5198,39.8563,348400.0
2020-11-19 10:00:00,42.66,42.7,42.48,42.52,252205.0,39.875,39.9124,39.7067,39.7441,252205.0
2020-11-19 10:30:00,42.53,42.75,42.51,42.61,926645.0,39.7535,39.9591,39.7348,39.8282,926645.0
2020-11-19 11:00:00,42.61,42.67,42.52,42.59,178105.0,39.8282,39.8843,39.7441,39.8095,178105.0
2020-11-19 11:30:00,42.59,42.62,42.49,42.57,131460.0,39.8095,39.8376,39.7161,39.7908,131460.0
2020-11-19 12:00:00,42.57,42.58,42.46,42.51,385505.0,39.7908,39.8002,39.688,39.7348,385505.0
2020-11-19 12:30:00,42.5,42.57,42.45,42.54,89320.0,39.7254,39.7908,39.6787,39.7628,89320.0
2020-11-19 13:00:00,42.56,42.7,42.54,42.65,100150.0,39.7815,39.9124,39.7628,39.8656,100150.0
2020-11-19 13:30:00,42.63,42.68,42.59,42.65,138210.0,39.8469,39.8937,39.8095,39.8656,138210.0
2020-11-19 14:00:00,42.65,42.71,42.64,42.7,157690.0,39.8656,39.9217,39.8563,39.9124,157690.0
2020-11-19 14:30:00,42.71,42.87,42.7,42.79,170730.0,39.9217,40.0713,39.9124,39.9965,170730.0
2020-11-19 15:00:00,42.78,42.86,42.74,42.75,213900.0,39.9871,40.0619,39.9497,39.9591,213900.0
2020-11-19 15:30:00,42.77,42.93,42.76,42.9,352130.0,39.9778,40.1273,39.9684,40.0993,352130.0
2020-11-20 09:30:00,42.81,42.89,42.64,42.76,320885.0,40.0152,40.09,39.8563,39.9684,320885.0
2020-11-20 10:00:00,42.77,42.87,42.76,42.82,333410.0,39.9778,40.0713,39.9684,40.0245,333410.0
2020-11-20 10:30:00,42.83,42.86,42.73,42.77,110505.0,40.0339,40.0619,39.9404,39.9778,110505.0
2020-11-20 11:00:00,42.77,42.83,42.75,42.82,182895.0,39.9778,40.0339,39.9591,40.0245,182895.0
2020-11-20 11:30:00,42.82,42.88,42.79,42.86,140695.0,40.0245,40.0806,39.9965,40.0619,140695.0
2020-11-20 12:00:00,42.86,42.87,42.81,42.83,95390.0,40.0619,40.0713,40.0152,40.0339,95390.0
2020-11-20 12:30:00,42.84,42.84,42.78,42.82,115005.0,40.0432,40.0432,39.9871,40.0245,115005.0
2020-11-20 13:00:00,42.82,42.86,42.79,42.84,145860.0,40.0245,40.0619,39.9965,40.0432,145860.0
2020-11-20 13:30:00,42.83,42.89,42.81,42.89,104040.0,40.0339,40.09,40.0152,40.09,104040.0
2020-11-20 14:00:00,42.9,42.91,42.86,42.89,140455.0,40.0993,40.1087,40.0619,40.09,140455.0
2020-11-20 14:30:00,42.89,42.91,42.8,42.86,129805.0,40.09,40.1087,40.0058,40.0619,129805.0
2020-11-20 15:00:00,42.86,42.88,42.75,42.78,199450.0,40.0619,40.0806,39.9591,39.9871,199450.0
2020-11-20 15:30:00,42.79,42.99,42.79,42.87,589350.0,39.9965,40.1834,39.9965,40.0713,589350.0
2020-11-23 09:30:00,43.2,43.38,43.18,43.3,346775.0,40.3797,40.548,40.361,40.4732,346775.0
2020-11-23 10:00:00,43.3,43.32,43.14,43.14,143325.0,40.4732,40.4919,40.3236,40.3236,143325.0
2020-11-23 10:30:00,43.15,43.47,43.15,43.45,337815.0,40.333,40.6321,40.333,40.6134,337815.0
2020-11-23 11:00:00,43.46,43.5,43.34,43.44,389935.0,40.6227,40.6601,40.5106,40.6041,389935.0
2020-11-23 11:30:00,43.42,43.46,43.33,43.46,144225.0,40.5854,40.6227,40.5012,40.6227,144225.0
2020-11-23 12:00:00,43.45,43.45,43.36,43.41,108100.0,40.6134,40.6134,40.5293,40.576,108100.0
2020-11-23 12:30:00,43.39,43.47,43.36,43.46,96085.0,40.5573,40.6321,40.5293,40.6227,96085.0
2020-11-23 13:00:00,43.45,43.49,43.44,43.45,129445.0,40.6134,40.6508,40.6041,40.6134,129445.0
2020-11-23 13:30:00,43.45,43.53,43.45,43.53,141355.0,40.6134,40.6882,40.6134,40.6882,141355.0
2020-11-23 14:00:00,43.53,43.55,43.46,43.48,103805.0,40.6882,40.7069,40.6227,40.6414,103805.0
2020-11-23 14:30:00,43.48,43.65,43.48,43.65,297255.0,40.6414,40.8003,40.6414,40.8003,297255.0
2020-11-23 15:00:00,43.65,43.74,43.61,43.62,195815.0,40.8003,40.8845,40.763,40.7723,195815.0
2020-11-23 15:30:00,43.61,43.62,43.5,43.54,338005.0,40.763,40.7723,40.6601,40.6975,338005.0
2020-11-24 09:30:00,44.03,44.12,43.87,44.07,741170.0,41.1555,41.2397,41.006,41.1929,741170.0
2020-11-24 10:00:00,44.07,44.17,44.07,44.15,221290.0,41.1929,41.2864,41.1929,41.2677,221290.0
2020-11-24 10:30:00,44.14,44.29,44.12,44.23,363330.0,41.2584,41.3986,41.2397,41.3425,363330.0
2020-11-24 11:00:00,44.24,44.3,44.22,44.3,158965.0,41.3518,41.4079,41.3331,41.4079,158965.0
2020-11-24 11:30:00,44.3,44.4,44.27,44.32,152360.0,41.4079,41.5014,41.3799,41.4266,152360.0
2020-11-24 12:00:00,44.32,44.37,44.3,44.32,170350.0,41.4266,41.4733,41.4079,41.4266,170350.0
2020-11-24 12:30:00,44.32,44.32,44.25,44.3,190045.0,41.4266,41.4266,41.3612,41.4079,190045.0
2020-11-24 13:00:00,44.28,44.39,44.28,44.32,265705.0,41.3892,41.492,41.3892,41.4266,265705.0
2020-11-24 13:30:00,44.33,44.35,44.23,44.23,242095.0,41.4359,41.4546,41.3425,41.3425,242095.0
2020-11-24 14:00:00,44.22,44.27,44.13,44.13,221140.0,41.3331,41.3799,41.249,41.249,221140.0
2020-11-24 14:30:00,44.13,44.29,44.11,44.29,257720.0,41.249,41.3986,41.2303,41.3986,257720.0
2020-11-24 15:00:00,44.28,44.33,44.23,44.3,543680.0,41.3892,41.4359,41.3425,41.4079,543680.0
2020-11-24 15:30:00,44.29,44.31,44.19,44.27,1110930.0,41.3986,41.4173,41.3051,41.3799,1110930.0
2020-11-25 09:30:00,44.17,44.17,43.78,43.82,496825.0,41.2864,41.2864,40.9219,40.9592,496825.0
2020-11-25 10:00:00,43.83,43.9,43.73,43.89,385210.0,40.9686,41.034,40.8751,41.0247,385210.0
2020-11-25 10:30:00,43.9,43.94,43.77,43.78,237240.0,41.034,41.0714,40.9125,40.9219,237240.0
2020-11-25 11:00:00,43.78,43.9,43.77,43.89,198505.0,40.9219,41.034,40.9125,41.0247,198505.0
2020-11-25 11:30:00,43.89,44.0,43.87,44.0,250335.0,41.0247,41.1275,41.006,41.1275,250335.0
2020-11-25 12:00:00,44.0,44.06,43.94,43.94,521340.0,41.1275,41.1836,41.0714,41.0714,521340.0
2020-11-25 12:30:00,43.94,43.98,43.92,43.95,115880.0,41.0714,41.1088,41.0527,41.0808,115880.0
2020-11-25 13:00:00,43.96,44.04,43.96,44.01,235300.0,41.0901,41.1649,41.0901,41.1368,235300.0
2020-11-25 13:30:00,44.02,44.03,43.97,44.02,264360.0,41.1462,41.1555,41.0994,41.1462,264360.0
2020-11-25 14:00:00,44.01,44.02,43.91,43.97,267945.0,41.1368,41.1462,41.0434,41.0994,267945.0
2020-11-25 14:30:00,43.98,44.03,43.93,44.03,116115.0,41.1088,41.1555,41.0621,41.1555,116115.0
2020-11-25 15:00:00,44.02,44.06,43.99,44.01,205985.0,41.1462,41.1836,41.1181,41.1368,205985.0
2020-11-25 15:30:00,44.0,44.01,43.9,43.97,818315.0,41.1275,41.1368,41.034,41.0994,818315.0
2020-11-27 09:30:00,44.01,44.13,44.0,44.01,417055.0,41.1368,41.249,41.1275,41.1368,417055.0
2020-11-27 10:00:00,43.99,44.07,43.91,43.95,162705.0,41.1181,41.1929,41.0434,41.0808,162705.0
2020-11-27 10:30:00,43.93,43.96,43.88,43.94,213630.0,41.0621,41.0901,41.0153,41.0714,213630.0
2020-11-27 11:00:00,43.92,44.01,43.91,43.97,262070.0,41.0527,41.1368,41.0434,41.0994,262070.0
2020-11-27 11:30:00,43.98,44.11,43.92,44.1,350215.0,41.1088,41.2303,41.0527,41.221,350215.0
2020-11-27 12:00:00,44.1,44.1,43.97,43.97,313530.0,41.221,41.221,41.0994,41.0994,313530.0
2020-11-27 12:30:00,43.98,44.05,43.96,44.04,243285.0,41.1088,41.1742,41.0901,41.1649,243285.0
2020-11-30 09:30:00,43.93,44.04,43.71,43.73,319820.0,41.0621,41.1649,40.8564,40.8751,319820.0
2020-11-30 10:00:00,43.74,43.74,43.52,43.53,298625.0,40.8845,40.8845,40.6788,40.6882,298625.0
2020-11-30 10:30:00,43.54,43.59,43.24,43.57,211805.0,40.6975,40.7443,40.4171,40.7256,211805.0
2020-11-30 11:00:00,43.58,43.64,43.54,43.55,193095.0,40.7349,40.791,40.6975,40.7069,193095.0
2020-11-30 11:30:00,43.54,43.58,43.47,43.51,127110.0,40.6975,40.7349,40.6321,40.6695,127110.0
2020-11-30 12:00:00,43.5,43.57,43.46,43.53,248355.0,40.6601,40.7256,40.6227,40.6882,248355.0
2020-11-30 12:30:00,43.53,43.56,43.45,43.52,119645.0,40.6882,40.7162,40.6134,40.6788,119645.0
2020-11-30 13:00:00,43.52,43.54,43.45,43.52,178865.0,40.6788,40.6975,40.6134,40.6788,178865.0
2020-11-30 13:30:00,43.51,43.54,43.46,43.46,206280.0,40.6695,40.6975,40.6227,40.6227,206280.0
2020-11-30 14:00:00,43.45,43.46,43.39,43.45,94525.0,40.6134,40.6227,40.5573,40.6134,94525.0
2020-11-30 14:30:00,43.45,43.54,43.36,43.53,184635.0,40.6134,40.6975,40.5293,40.6882,184635.0
2020-11-30 15:00:00,43.54,43.57,43.42,43.42,408745.0,40.6975,40.7256,40.5854,40.5854,408745.0
2020-11-30 15:30:00,43.4,43.46,43.24,43.3,584025.0,40.5667,40.6227,40.4171,40.4732,584025.0
2020-12-01 09:30:00,43.83,43.97,43.76,43.94,700325.0,40.9686,41.0994,40.9032,41.0714,700325.0
2020-12-01 10:00:00,43.95,44.09,43.94,44.08,247545.0,41.0808,41.2116,41.0714,41.2023,247545.0
2020-12-01 10:30:00,44.05,44.07,43.75,43.82,359565.0,41.1742,41.1929,40.8938,40.9592,359565.0
2020-12-01 11:00:00,43.84,43.91,43.81,43.86,302350.0,40.9779,41.0434,40.9499,40.9966,302350.0
2020-12-01 11:30:00,43.86,43.88,43.67,43.68,551070.0,40.9966,41.0153,40.819,40.8284,551070.0
2020-12-01 12:00:00,43.65,43.79,43.65,43.79,104880.0,40.8003,40.9312,40.8003,40.9312,104880.0
2020-12-01 12:30:00,43.77,43.78,43.68,43.73,142625.0,40.9125,40.9219,40.8284,40.8751,142625.0
2020-12-01 13:00:00,43.73,43.79,43.69,43.79,162325.0,40.8751,40.9312,40.8377,40.9312,162325.0
2020-12-01 13:30:00,43.78,43.89,43.77,43.89,169250.0,40.9219,41.0247,40.9125,41.0247,169250.0
2020-12-01 14:00:00,43.89,43.96,43.87,43.93,194940.0,41.0247,41.0901,41.006,41.0621,194940.0
2020-12-01 14:30:00,43.93,43.99,43.89,43.89,165435.0,41.0621,41.1181,41.0247,41.0247,165435.0
2020-12-01 15:00:00,43.89,43.89,43.72,43.84,241665.0,41.0247,41.0247,40.8658,40.9779,241665.0
2020-12-01 15:30:00,43.85,43.88,43.76,43.83,703370.0,40.9873,41.0153,40.9032,40.9686,703370.0
2020-12-02 09:30:00,43.63,43.75,43.42,43.74,569075.0,40.7816,40.8938,40.5854,40.8845,569075.0
2020-12-02 10:00:00,43.74,43.77,43.63,43.71,120470.0,40.8845,40.9125,40.7816,40.8564,120470.0
2020-12-02 10:30:00,43.72,43.8,43.64,43.7,220615.0,40.8658,40.9405,40.791,40.8471,220615.0
2020-12-02 11:00:00,43.72,43.78,43.7,43.75,132110.0,40.8658,40.9219,40.8471,40.8938,132110.0
2020-12-02 11:30:00,43.75,43.75,43.61,43.62,206825.0,40.8938,40.8938,40.763,40.7723,206825.0
2020-12-02 12:00:00,43.63,43.69,43.62,43.68,186635.0,40.7816,40.8377,40.7723,40.8284,186635.0
2020-12-02 12:30:00,43.69,43.73,43.67,43.67,383850.0,40.8377,40.8751,40.819,40.819,383850.0
2020-12-02 13:00:00,43.68,43.68,43.63,43.63,126245.0,40.8284,40.8284,40.7816,40.7816,126245.0
2020-12-02 13:30:00,43.64,43.74,43.62,43.66,254760.0,40.791,40.8845,40.7723,40.8097,254760.0
2020-12-02 14:00:00,43.63,43.76,43.59,43.75,596530.0,40.7816,40.9032,40.7443,40.8938,596530.0
2020-12-02 14:30:00,43.74,43.82,43.74,43.79,249585.0,40.8845,40.9592,40.8845,40.9312,249585.0
2020-12-02 15:00:00,43.79,43.85,43.76,43.77,305250.0,40.9312,40.9873,40.9032,40.9125,305250.0
2020-12-02 15:30:00,43.77,43.85,43.73,43.78,888890.0,40.9125,40.9873,40.8751,40.9219,888890.0
2020-12-03 09:30:00,43.8,43.93,43.76,43.9,467615.0,40.9405,41.0621,40.9032,41.034,467615.0
2020-12-03 10:00:00,43.91,44.07,43.9,44.05,199285.0,41.0434,41.1929,41.034,41.1742,199285.0
2020-12-03 10:30:00,44.06,44.19,44.05,44.18,131835.0,41.1836,41.3051,41.1742,41.2957,131835.0
2020-12-03 11:00:00,44.19,44.27,44.17,44.25,180055.0,41.3051,41.3799,41.2864,41.3612,180055.0
2020-12-03 11:30:00,44.26,44.26,44.19,44.22,74885.0,41.3705,41.3705,41.3051,41.3331,74885.0
2020-12-03 12:00:00,44.23,44.27,44.18,44.26,251690.0,41.3425,41.3799,41.2957,41.3705,251690.0
2020-12-03 12:30:00,44.25,44.28,44.17,44.22,199610.0,41.3612,41.3892,41.2864,41.3331,199610.0
2020-12-03 13:00:00,44.22,44.23,44.16,44.23,95910.0,41.3331,41.3425,41.277,41.3425,95910.0
2020-12-03 13:30:00,44.22,44.25,44.06,44.09,201725.0,41.3331,41.3612,41.1836,41.2116,201725.0
2020-12-03 14:00:00,44.09,44.15,44.08,44.14,125185.0,41.2116,41.2677,41.2023,41.2584,125185.0
2020-12-03 14:30:00,44.13,44.19,44.12,44.15,122720.0,41.249,41.3051,41.2397,41.2677,122720.0
2020-12-03 15:00:00,44.14,44.23,44.13,44.21,321355.0,41.2584,41.3425,41.249,41.3238,321355.0
2020-12-03 15:30:00,44.2,44.23,43.86,44.03,894380.0,41.3144,41.3425,40.9966,41.1555,894380.0
2020-12-04 09:30:00,44.2,44.44,44.2,44.39,319140.0,41.3144,41.5388,41.3144,41.492,319140.0
2020-12-04 10:00:00,44.39,44.55,44.32,44.55,341930.0,41.492,41.6416,41.4266,41.6416,341930.0
2020-12-04 10:30:00,44.56,44.67,44.56,44.66,253970.0,41.6509,41.7538,41.6509,41.7444,253970.0
2020-12-04 11:00:00,44.65,44.69,44.6,44.68,368450.0,41.7351,41.7724,41.6883,41.7631,368450.0
2020-12-04 11:30:00,44.68,44.7,44.65,44.66,234465.0,41.7631,41.7818,41.7351,41.7444,234465.0
2020-12-04 12:00:00,44.66,44.7,44.62,44.7,231240.0,41.7444,41.7818,41.707,41.7818,231240.0
2020-12-04 12:30:00,44.7,44.72,44.65,44.65,482960.0,41.7818,41.8005,41.7351,41.7351,482960.0
2020-12-04 13:00:00,44.65,44.67,44.63,44.66,206730.0,41.7351,41.7538,41.7164,41.7444,206730.0
2020-12-04 13:30:00,44.66,44.71,44.64,44.66,311400.0,41.7444,41.7911,41.7257,41.7444,311400.0
2020-12-04 14:00:00,44.65,44.67,44.62,44.63,241505.0,41.7351,41.7538,41.707,41.7164,241505.0
2020-12-04 14:30:00,44.63,44.75,44.63,44.74,347630.0,41.7164,41.8285,41.7164,41.8192,347630.0
2020-12-04 15:00:00,44.75,44.78,44.71,44.75,547935.0,41.8285,41.8566,41.7911,41.8285,547935.0
2020-12-04 15:30:00,44.76,44.85,44.75,44.84,633815.0,41.8379,41.922,41.8285,41.9127,633815.0
2020-12-07 09:30:00,44.64,44.78,44.52,44.58,606060.0,41.7257,41.8566,41.6135,41.6696,606060.0
2020-12-07 10:00:00,44.6,44.72,44.55,44.72,249855.0,41.6883,41.8005,41.6416,41.8005,249855.0
2020-12-07 10:30:00,44.72,44.8,44.72,44.75,231410.0,41.8005,41.8753,41.8005,41.8285,231410.0
2020-12-07 11:00:00,44.75,44.78,44.66,44.72,177915.0,41.8285,41.8566,41.7444,41.8005,177915.0
2020-12-07 11:30:00,44.72,44.73,44.62,44.69,344115.0,41.8005,41.8098,41.707,41.7724,344115.0
2020-12-07 12:00:00,44.7,44.75,44.67,44.68,220630.0,41.7818,41.8285,41.7538,41.7631,220630.0
2020-12-07 12:30:00,44.68,44.7,44.66,44.67,167040.0,41.7631,41.7818,41.7444,41.7538,167040.0
2020-12-07 13:00:00,44.67,44.67,44.59,44.59,222680.0,41.7538,41.7538,41.679,41.679,222680.0
2020-12-07 13:30:00,44.6,44.66,44.55,44.58,194050.0,41.6883,41.7444,41.6416,41.6696,194050.0
2020-12-07 14:00:00,44.58,44.6,44.52,44.58,289565.0,41.6696,41.6883,41.6135,41.6696,289565.0
2020-12-07 14:30:00,44.6,44.68,44.6,44.65,367605.0,41.6883,41.7631,41.6883,41.7351,367605.0
2020-12-07 15:00:00,44.64,44.7,44.61,44.7,438720.0,41.7257,41.7818,41.6977,41.7818,438720.0
2020-12-07 15:30:00,44.7,44.72,44.54,44.66,1643065.0,41.7818,41.8005,41.6322,41.7444,1643065.0
2020-12-08 09:30:00,44.36,44.82,44.36,44.78,503730.0,41.464,41.894,41.464,41.8566,503730.0
2020-12-08 10:00:00,44.77,44.82,44.63,44.64,231450.0,41.8472,41.894,41.7164,41.7257,231450.0
2020-12-08 10:30:00,44.65,44.74,44.62,44.74,221375.0,41.7351,41.8192,41.707,41.8192,221375.0
2020-12-08 11:00:00,44.74,44.81,44.74,44.78,196040.0,41.8192,41.8846,41.8192,41.8566,196040.0
2020-12-08 11:30:00,44.79,44.85,44.74,44.8,420600.0,41.8659,41.922,41.8192,41.8753,420600.0
2020-12-08 12:00:00,44.8,44.86,44.75,44.84,194985.0,41.8753,41.9313,41.8285,41.9127,194985.0
2020-12-08 12:30:00,44.85,44.88,44.83,44.85,171305.0,41.922,41.95,41.9033,41.922,171305.0
2020-12-08 13:00:00,44.85,44.86,44.79,44.84,184125.0,41.922,41.9313,41.8659,41.9127,184125.0
2020-12-08 13:30:00,44.85,44.89,44.85,44.88,263695.0,41.922,41.9594,41.922,41.95,263695.0
2020-12-08 14:00:00,44.87,44.99,44.85,44.96,211260.0,41.9407,42.0529,41.922,42.0248,211260.0
2020-12-08 14:30:00,44.96,44.97,44.87,44.88,228695.0,42.0248,42.0342,41.9407,41.95,228695.0
2020-12-08 15:00:00,44.88,44.9,44.85,44.85,263965.0,41.95,41.9687,41.922,41.922,263965.0
2020-12-08 15:30:00,44.85,44.96,44.85,44.92,617120.0,41.922,42.0248,41.922,41.9874,617120.0
2020-12-09 09:30:00,45.12,45.24,45.1,45.19,505020.0,42.1744,42.2865,42.1557,42.2398,505020.0
2020-12-09 10:00:00,45.2,45.21,45.01,45.15,288945.0,42.2491,42.2585,42.0716,42.2024,288945.0
2020-12-09 10:30:00,45.14,45.16,45.02,45.05,164800.0,42.1931,42.2118,42.0809,42.1089,164800.0
2020-12-09 11:00:00,45.04,45.05,44.95,44.98,158925.0,42.0996,42.1089,42.0155,42.0435,158925.0
2020-12-09 11:30:00,44.99,45.05,44.93,45.04,268135.0,42.0529,42.1089,41.9968,42.0996,268135.0
2020-12-09 12:00:00,45.03,45.06,44.99,45.01,434730.0,42.0902,42.1183,42.0529,42.0716,434730.0
2020-12-09 12:30:00,45.01,45.01,44.79,44.91,226660.0,42.0716,42.0716,41.8659,41.9781,226660.0
2020-12-09 13:00:00,44.9,44.9,44.69,44.71,455270.0,41.9687,41.9687,41.7724,41.7911,455270.0
2020-12-09 13:30:00,44.7,44.7,44.49,44.49,304300.0,41.7818,41.7818,41.5855,41.5855,304300.0
2020-12-09 14:00:00,44.5,44.77,44.5,44.77,412185.0,41.5948,41.8472,41.5948,41.8472,412185.0
2020-12-09 14:30:00,44.77,44.78,44.65,44.77,324840.0,41.8472,41.8566,41.7351,41.8472,324840.0
2020-12-09 15:00:00,44.77,44.81,44.62,44.63,276570.0,41.8472,41.8846,41.707,41.7164,276570.0
2020-12-09 15:30:00,44.61,44.8,44.61,44.73,991840.0,41.6977,41.8753,41.6977,41.8098,991840.0
2020-12-10 09:30:00,44.42,44.71,44.32,44.67,584090.0,41.5201,41.7911,41.4266,41.7538,584090.0
2020-12-10 10:00:00,44.67,44.75,44.62,44.72,261450.0,41.7538,41.8285,41.707,41.8005,261450.0
2020-12-10 10:30:00,44.72,44.78,44.65,44.76,192975.0,41.8005,41.8566,41.7351,41.8379,192975.0
2020-12-10 11:00:00,44.75,44.76,44.65,44.75,163360.0,41.8285,41.8379,41.7351,41.8285,163360.0
2020-12-10 11:30:00,44.74,44.74,44.61,44.62,171455.0,41.8192,41.8192,41.6977,41.707,171455.0
2020-12-10 12:00:00,44.64,44.77,44.63,44.75,195865.0,41.7257,41.8472,41.7164,41.8285,195865.0
2020-12-10 12:30:00,44.75,44.81,44.7,44.73,121980.0,41.8285,41.8846,41.7818,41.8098,121980.0
2020-12-10 13:00:00,44.72,44.85,44.71,44.83,185290.0,41.8005,41.922,41.7911,41.9033,185290.0
2020-12-10 13:30:00,44.82,44.83,44.71,44.74,222960.0,41.894,41.9033,41.7911,41.8192,222960.0
2020-12-10 14:00:00,44.74,44.76,44.62,44.64,126015.0,41.8192,41.8379,41.707,41.7257,126015.0
2020-12-10 14:30:00,44.63,44.76,44.63,44.7,273350.0,41.7164,41.8379,41.7164,41.7818,273350.0
2020-12-10 15:00:00,44.7,44.85,44.7,44.81,252155.0,41.7818,41.922,41.7818,41.8846,252155.0
2020-12-10 15:30:00,44.84,44.92,44.8,44.89,289190.0,41.9127,41.9874,41.8753,41.9594,289190.0
2020-12-11 09:30:00,44.54,44.92,44.53,44.89,701585.0,41.6322,41.9874,41.6229,41.9594,701585.0
2020-12-11 10:00:00,44.91,45.06,44.91,44.97,150035.0,41.9781,42.1183,41.9781,42.0342,150035.0
2020-12-11 10:30:00,44.96,44.99,44.76,44.8,702460.0,42.0248,42.0529,41.8379,41.8753,702460.0
2020-12-11 11:00:00,44.81,44.84,44.68,44.71,303240.0,41.8846,41.9127,41.7631,41.7911,303240.0
2020-12-11 11:30:00,44.72,44.73,44.55,44.67,314480.0,41.8005,41.8098,41.6416,41.7538,314480.0
2020-12-11 12:00:00,44.67,44.68,44.37,44.53,295645.0,41.7538,41.7631,41.4733,41.6229,295645.0
2020-12-11 12:30:00,44.51,44.57,44.42,44.55,118260.0,41.6042,41.6603,41.5201,41.6416,118260.0
2020-12-11 13:00:00,44.54,44.62,44.52,44.62,193980.0,41.6322,41.707,41.6135,41.707,193980.0
2020-12-11 13:30:00,44.63,44.73,44.63,44.72,223760.0,41.7164,41.8098,41.7164,41.8005,223760.0
2020-12-11 14:00:00,44.73,44.76,44.67,44.72,150730.0,41.8098,41.8379,41.7538,41.8005,150730.0
2020-12-11 14:30:00,44.74,44.77,44.7,44.7,285650.0,41.8192,41.8472,41.7818,41.7818,285650.0
2020-12-11 15:00:00,44.71,44.81,44.67,44.76,242635.0,41.7911,41.8846,41.7538,41.8379,242635.0
2020-12-11 15:30:00,44.78,44.83,44.71,44.76,390645.0,41.8566,41.9033,41.7911,41.8379,390645.0
2020-12-14 09:30:00,45.08,45.22,45.06,45.11,382780.0,42.2618,42.3931,42.2431,42.29,382780.0
2020-12-14 10:00:00,45.16,45.21,45.06,45.08,199520.0,42.3368,42.3837,42.2431,42.2618,199520.0
2020-12-14 10:30:00,45.09,45.09,44.84,44.85,339960.0,42.2712,42.2712,42.0368,42.0462,339960.0
2020-12-14 11:00:00,44.85,44.93,44.81,44.85,158540.0,42.0462,42.1212,42.0087,42.0462,158540.0
2020-12-14 11:30:00,44.87,44.92,44.8,44.85,201620.0,42.065,42.1118,41.9993,42.0462,201620.0
2020-12-14 12:00:00,44.86,44.9,44.76,44.81,209920.0,42.0556,42.0931,41.9618,42.0087,209920.0
2020-12-14 12:30:00,44.82,44.84,44.75,44.75,145760.0,42.0181,42.0368,41.9525,41.9525,145760.0
2020-12-14 13:00:00,44.77,44.79,44.65,44.67,377380.0,41.9712,41.99,41.8587,41.8775,377380.0
2020-12-14 13:30:00,44.67,44.75,44.67,44.69,75345.0,41.8775,41.9525,41.8775,41.8962,75345.0
2020-12-14 14:00:00,44.72,44.73,44.6,44.62,166660.0,41.9243,41.9337,41.8118,41.8306,166660.0
2020-12-14 14:30:00,44.61,44.73,44.54,44.71,220680.0,41.8212,41.9337,41.7556,41.915,220680.0
2020-12-14 15:00:00,44.71,44.75,44.67,44.7,285735.0,41.915,41.9525,41.8775,41.9056,285735.0
2020-12-14 15:30:00,44.68,44.69,44.51,44.51,854130.0,41.8868,41.8962,41.7275,41.7275,854130.0
2020-12-15 09:30:00,44.89,44.93,44.75,44.8,620425.0,42.0837,42.1212,41.9525,41.9993,620425.0
2020-12-15 10:00:00,44.81,45.0,44.77,44.93,199895.0,42.0087,42.1868,41.9712,42.1212,199895.0
2020-12-15 10:30:00,44.94,45.08,44.86,45.07,169160.0,42.1306,42.2618,42.0556,42.2525,169160.0
2020-12-15 11:00:00,45.07,45.08,44.96,45.04,315275.0,42.2525,42.2618,42.1493,42.2243,315275.0
2020-12-15 11:30:00,45.04,45.17,45.02,45.14,277450.0,42.2243,42.3462,42.2056,42.3181,277450.0
2020-12-15 12:00:00,45.14,45.19,45.14,45.18,239780.0,42.3181,42.365,42.3181,42.3556,239780.0
2020-12-15 12:30:00,45.18,45.35,45.18,45.34,362550.0,42.3556,42.515,42.3556,42.5056,362550.0
2020-12-15 13:00:00,45.34,45.4,45.31,45.32,172360.0,42.5056,42.5618,42.4775,42.4868,172360.0
2020-12-15 13:30:00,45.32,45.44,45.32,45.43,162100.0,42.4868,42.5993,42.4868,42.59,162100.0
2020-12-15 14:00:00,45.42,45.49,45.42,45.46,216065.0,42.5806,42.6462,42.5806,42.6181,216065.0
2020-12-15 14:30:00,45.47,45.51,45.44,45.45,194295.0,42.6275,42.665,42.5993,42.6087,194295.0
2020-12-15 15:00:00,45.45,45.5,45.4,45.41,255380.0,42.6087,42.6556,42.5618,42.5712,255380.0
2020-12-15 15:30:00,45.39,45.58,45.39,45.58,700620.0,42.5525,42.7306,42.5525,42.7306,700620.0
2020-12-16 09:30:00,45.64,45.65,45.47,45.54,846850.0,42.7868,42.7962,42.6275,42.6931,846850.0
2020-12-16 10:00:00,45.55,45.57,45.3,45.44,208730.0,42.7025,42.7212,42.4681,42.5993,208730.0
2020-12-16 10:30:00,45.44,45.46,45.34,45.36,121895.0,42.5993,42.6181,42.5056,42.5243,121895.0
2020-12-16 11:00:00,45.38,45.4,45.31,45.39,276350.0,42.5431,42.5618,42.4775,42.5525,276350.0
2020-12-16 11:30:00,45.38,45.38,45.3,45.35,121560.0,42.5431,42.5431,42.4681,42.515,121560.0
2020-12-16 12:00:00,45.35,45.37,45.29,45.33,558890.0,42.515,42.5337,42.4587,42.4962,558890.0
2020-12-16 12:30:00,45.34,45.39,45.32,45.38,402480.0,42.5056,42.5525,42.4868,42.5431,402480.0
2020-12-16 13:00:00,45.39,45.39,45.26,45.26,271250.0,42.5525,42.5525,42.4306,42.4306,271250.0
2020-12-16 13:30:00,45.26,45.28,45.25,45.28,238445.0,42.4306,42.4493,42.4212,42.4493,238445.0
2020-12-16 14:00:00,45.3,45.34,45.18,45.23,252715.0,42.4681,42.5056,42.3556,42.4025,252715.0
2020-12-16 14:30:00,45.22,45.43,45.21,45.42,299450.0,42.3931,42.59,42.3837,42.5806,299450.0
2020-12-16 15:00:00,45.43,45.5,45.36,45.44,365025.0,42.59,42.6556,42.5243,42.5993,365025.0
2020-12-16 15:30:00,45.44,45.5,45.38,45.42,739450.0,42.5993,42.6556,42.5431,42.5806,739450.0
2020-12-17 09:30:00,45.61,45.66,45.49,45.5,239325.0,42.7587,42.8056,42.6462,42.6556,239325.0
2020-12-17 10:00:00,45.53,45.66,45.52,45.65,115310.0,42.6837,42.8056,42.6743,42.7962,115310.0
2020-12-17 10:30:00,45.64,45.65,45.43,45.53,232995.0,42.7868,42.7962,42.59,42.6837,232995.0
2020-12-17 11:00:00,45.53,45.61,45.49,45.6,226615.0,42.6837,42.7587,42.6462,42.7493,226615.0
2020-12-17 11:30:00,45.59,45.63,45.54,45.57,283335.0,42.74,42.7775,42.6931,42.7212,283335.0
2020-12-17 12:00:00,45.6,45.6,45.51,45.58,132990.0,42.7493,42.7493,42.665,42.7306,132990.0
2020-12-17 12:30:00,45.58,45.65,45.56,45.64,243195.0,42.7306,42.7962,42.7118,42.7868,243195.0
2020-12-17 13:00:00,45.64,45.66,45.61,45.65,131910.0,42.7868,42.8056,42.7587,42.7962,131910.0
2020-12-17 13:30:00,45.65,45.66,45.61,45.64,128455.0,42.7962,42.8056,42.7587,42.7868,128455.0
2020-12-17 14:00:00,45.64,45.72,45.62,45.68,292900.0,42.7868,42.8618,42.7681,42.8243,292900.0
2020-12-17 14:30:00,45.69,45.71,45.65,45.65,389240.0,42.8337,42.8525,42.7962,42.7962,389240.0
2020-12-17 15:00:00,45.66,45.69,45.59,45.67,505175.0,42.8056,42.8337,42.74,42.815,505175.0
2020-12-17 15:30:00,45.66,45.8,45.64,45.8,1091015.0,42.8056,42.9368,42.7868,42.9368,1091015.0
2020-12-18 09:30:00,45.88,46.03,45.79,45.89,724700.0,43.0118,43.1525,42.9275,43.0212,724700.0
2020-12-18 10:00:00,45.89,45.97,45.84,45.93,320095.0,43.0212,43.0962,42.9743,43.0587,320095.0
2020-12-18 10:30:00,45.93,45.94,45.86,45.91,558885.0,43.0587,43.0681,42.9931,43.04,558885.0
2020-12-18 11:00:00,45.9,45.92,45.72,45.82,255580.0,43.0306,43.0493,42.8618,42.9556,255580.0
2020-12-18 11:30:00,45.83,45.83,45.77,45.82,219780.0,42.965,42.965,42.9087,42.9556,219780.0
2020-12-18 12:00:00,45.81,45.96,45.8,45.94,293780.0,42.9462,43.0868,42.9368,43.0681,293780.0
2020-12-18 12:30:00,45.93,45.96,45.86,45.87,214695.0,43.0587,43.0868,42.9931,43.0025,214695.0
2020-12-18 13:00:00,45.87,45.9,45.81,45.87,191025.0,43.0025,43.0306,42.9462,43.0025,191025.0
2020-12-18 13:30:00,45.86,45.89,45.83,45.85,203115.0,42.9931,43.0212,42.965,42.9837,203115.0
2020-12-18 14:00:00,45.85,45.85,45.73,45.78,294805.0,42.9837,42.9837,42.8712,42.9181,294805.0
2020-12-18 14:30:00,45.78,45.8,45.62,45.65,339670.0,42.9181,42.9368,42.7681,42.7962,339670.0
2020-12-18 15:00:00,45.65,45.66,45.44,45.45,621060.0,42.7962,42.8056,42.5993,42.6087,621060.0
2020-12-18 15:30:00,45.45,45.62,45.37,45.56,1406240.0,42.6087,42.7681,42.5337,42.7118,1406240.0
2020-12-21 09:30:00,44.99,45.4,44.87,45.01,1903810.0,42.1775,42.5618,42.065,42.1962,1903810.0
2020-12-21 10:00:00,44.98,45.05,44.64,44.74,512005.0,42.1681,42.2337,41.8493,41.9431,512005.0
2020-12-21 10:30:00,44.73,45.03,44.68,44.98,191735.0,41.9337,42.215,41.8868,42.1681,191735.0
2020-12-21 11:00:00,44.98,45.08,44.96,45.04,132015.0,42.1681,42.2618,42.1493,42.2243,132015.0
2020-12-21 11:30:00,45.04,45.15,45.0,45.09,181985.0,42.2243,42.3275,42.1868,42.2712,181985.0
2020-12-21 12:00:00,45.11,45.2,45.07,45.2,127945.0,42.29,42.3743,42.2525,42.3743,127945.0
2020-12-21 12:30:00,45.2,45.36,45.2,45.33,152510.0,42.3743,42.5243,42.3743,42.4962,152510.0
2020-12-21 13:00:00,45.33,45.38,45.3,45.33,218835.0,42.4962,42.5431,42.4681,42.4962,218835.0
2020-12-21 13:30:00,45.35,45.43,45.35,45.39,201260.0,42.515,42.59,42.515,42.5525,201260.0
2020-12-21 14:00:00,45.37,45.48,45.35,45.47,131165.0,42.5337,42.6368,42.515,42.6275,131165.0
2020-12-21 14:30:00,45.46,45.52,45.35,45.37,329755.0,42.6181,42.6743,42.515,42.5337,329755.0
2020-12-21 15:00:00,45.37,45.39,45.28,45.37,257305.0,42.5337,42.5525,42.4493,42.5337,257305.0
2020-12-21 15:30:00,45.35,45.49,45.25,45.45,822245.0,42.515,42.6462,42.4212,42.6087,822245.0
2020-12-22 09:30:00,45.52,45.58,45.4,45.54,465015.0,42.6743,42.7306,42.5618,42.6931,465015.0
2020-12-22 10:00:00,45.51,45.73,45.5,45.68,788540.0,42.665,42.8712,42.6556,42.8243,788540.0
2020-12-22 10:30:00,45.7,45.76,45.61,45.65,239675.0,42.8431,42.8993,42.7587,42.7962,239675.0
2020-12-22 11:00:00,45.67,45.78,45.63,45.63,245595.0,42.815,42.9181,42.7775,42.7775,245595.0
2020-12-22 11:30:00,45.64,45.65,45.42,45.51,213410.0,42.7868,42.7962,42.5806,42.665,213410.0
2020-12-22 12:00:00,45.52,45.53,45.46,45.49,443310.0,42.6743,42.6837,42.6181,42.6462,443310.0
2020-12-22 12:30:00,45.49,45.61,45.49,45.59,96260.0,42.6462,42.7587,42.6462,42.74,96260.0
2020-12-22 13:00:00,45.6,45.62,45.57,45.6,103585.0,42.7493,42.7681,42.7212,42.7493,103585.0
2020-12-22 13:30:00,45.59,45.63,45.55,45.61,128960.0,42.74,42.7775,42.7025,42.7587,128960.0
2020-12-22 14:00:00,45.62,45.71,45.59,45.69,157535.0,42.7681,42.8525,42.74,42.8337,157535.0
2020-12-22 14:30:00,45.69,45.71,45.62,45.71,128295.0,42.8337,42.8525,42.7681,42.8525,128295.0
2020-12-22 15:00:00,45.72,45.74,45.63,45.64,172545.0,42.8618,42.8806,42.7775,42.7868,172545.0
2020-12-22 15:30:00,45.65,45.71,45.62,45.67,437270.0,42.7962,42.8525,42.7681,42.815,437270.0
2020-12-23 09:30:00,45.89,46.13,45.89,46.11,653385.0,43.0212,43.2462,43.0212,43.2275,653385.0
2020-12-23 10:00:00,46.11,46.14,45.9,45.9,349980.0,43.2275,43.2556,43.0306,43.0306,349980.0
2020-12-23 10:30:00,45.95,46.12,45.95,46.09,236525.0,43.0775,43.2368,43.0775,43.2087,236525.0
2020-12-23 11:00:00,46.1,46.18,46.08,46.15,155760.0,43.2181,43.2931,43.1993,43.265,155760.0
2020-12-23 11:30:00,46.15,46.2,46.11,46.19,266685.0,43.265,43.3118,43.2275,43.3025,266685.0
2020-12-23 12:00:00,46.19,46.19,46.09,46.1,80975.0,43.3025,43.3025,43.2087,43.2181,80975.0
2020-12-23 12:30:00,46.1,46.14,46.06,46.13,140655.0,43.2181,43.2556,43.1806,43.2462,140655.0
2020-12-23 13:00:00,46.13,46.17,46.11,46.16,210435.0,43.2462,43.2837,43.2275,43.2743,210435.0
2020-12-23 13:30:00,46.15,46.16,46.1,46.11,85930.0,43.265,43.2743,43.2181,43.2275,85930.0
2020-12-23 14:00:00,46.11,46.13,46.07,46.1,122675.0,43.2275,43.2462,43.19,43.2181,122675.0
2020-12-23 14:30:00,46.09,46.15,46.09,46.11,98345.0,43.2087,43.265,43.2087,43.2275,98345.0
2020-12-23 15:00:00,46.09,46.16,46.08,46.13,196965.0,43.2087,43.2743,43.1993,43.2462,196965.0
2020-12-23 15:30:00,46.14,46.2,46.03,46.07,393095.0,43.2556,43.3118,43.1525,43.19,393095.0
2020-12-24 09:30:00,46.18,46.18,45.89,46.05,341295.0,43.2931,43.2931,43.0212,43.1712,341295.0
2020-12-24 10:00:00,46.05,46.05,45.95,45.97,353715.0,43.1712,43.1712,43.0775,43.0962,353715.0
2020-12-24 10:30:00,45.97,46.08,45.94,46.05,129955.0,43.0962,43.1993,43.0681,43.1712,129955.0
2020-12-24 11:00:00,46.05,46.07,45.92,45.92,281855.0,43.1712,43.19,43.0493,43.0493,281855.0
2020-12-24 11:30:00,45.9,46.0,45.89,45.99,156790.0,43.0306,43.1243,43.0212,43.115,156790.0
2020-12-24 12:00:00,45.99,45.99,45.91,45.99,278475.0,43.115,43.115,43.04,43.115,278475.0
2020-12-24 12:30:00,46.0,46.18,45.99,46.15,408375.0,43.1243,43.2931,43.115,43.265,408375.0
2020-12-28 09:30:00,46.55,46.56,46.31,46.49,496480.0,43.6399,43.6493,43.4149,43.5837,496480.0
2020-12-28 10:00:00,46.48,46.48,46.29,46.37,400320.0,43.5743,43.5743,43.3962,43.4712,400320.0
2020-12-28 10:30:00,46.35,46.37,46.19,46.27,569465.0,43.4524,43.4712,43.3025,43.3775,569465.0
2020-12-28 11:00:00,46.24,46.32,46.21,46.26,210605.0,43.3493,43.4243,43.3212,43.3681,210605.0
2020-12-28 11:30:00,46.26,46.26,46.11,46.11,312715.0,43.3681,43.3681,43.2275,43.2275,312715.0
2020-12-28 12:00:00,46.11,46.18,46.09,46.18,151920.0,43.2275,43.2931,43.2087,43.2931,151920.0
2020-12-28 12:30:00,46.18,46.18,46.08,46.11,365765.0,43.2931,43.2931,43.1993,43.2275,365765.0
2020-12-28 13:00:00,46.1,46.15,46.09,46.13,214280.0,43.2181,43.265,43.2087,43.2462,214280.0
2020-12-28 13:30:00,46.13,46.17,46.1,46.12,176560.0,43.2462,43.2837,43.2181,43.2368,176560.0
2020-12-28 14:00:00,46.12,46.23,46.12,46.16,204105.0,43.2368,43.34,43.2368,43.2743,204105.0
2020-12-28 14:30:00,46.17,46.22,46.15,46.18,153530.0,43.2837,43.3306,43.265,43.2931,153530.0
2020-12-28 15:00:00,46.17,46.18,46.06,46.07,368005.0,43.2837,43.2931,43.1806,43.19,368005.0
2020-12-28 15:30:00,46.06,46.09,45.99,46.02,811005.0,43.1806,43.2087,43.115,43.1431,811005.0
2020-12-29 09:30:00,46.16,46.23,45.65,45.65,465775.0,43.2743,43.34,42.7962,42.7962,465775.0
2020-12-29 10:00:00,45.66,45.76,45.5,45.56,399880.0,42.8056,42.8993,42.6556,42.7118,399880.0
2020-12-29 10:30:00,45.56,45.68,45.56,45.65,191010.0,42.7118,42.8243,42.7118,42.7962,191010.0
2020-12-29 11:00:00,45.66,45.66,45.55,45.58,89015.0,42.8056,42.8056,42.7025,42.7306,89015.0
2020-12-29 11:30:00,45.59,45.6,45.53,45.55,172010.0,42.74,42.7493,42.6837,42.7025,172010.0
2020-12-29 12:00:00,45.56,45.61,45.4,45.42,234255.0,42.7118,42.7587,42.5618,42.5806,234255.0
2020-12-29 12:30:00,45.41,45.43,45.3,45.37,157855.0,42.5712,42.59,42.4681,42.5337,157855.0
2020-12-29 13:00:00,45.37,45.45,45.35,45.44,359810.0,42.5337,42.6087,42.515,42.5993,359810.0
2020-12-29 13:30:00,45.43,45.44,45.37,45.43,242325.0,42.59,42.5993,42.5337,42.59,242325.0
2020-12-29 14:00:00,45.42,45.42,45.31,45.34,257020.0,42.5806,42.5806,42.4775,42.5056,257020.0
2020-12-29 14:30:00,45.33,45.41,45.31,45.38,519940.0,42.4962,42.5712,42.4775,42.5431,519940.0
2020-12-29 15:00:00,45.38,45.59,45.37,45.59,655500.0,42.5431,42.74,42.5337,42.74,655500.0
2020-12-29 15:30:00,45.58,45.6,45.48,45.51,620080.0,42.7306,42.7493,42.6368,42.665,620080.0
2020-12-30 09:30:00,45.69,46.16,45.69,46.08,473160.0,42.8337,43.2743,42.8337,43.1993,473160.0
2020-12-30 10:00:00,46.1,46.17,46.05,46.17,249745.0,43.2181,43.2837,43.1712,43.2837,249745.0
2020-12-30 10:30:00,46.18,46.19,46.02,46.11,131045.0,43.2931,43.3025,43.1431,43.2275,131045.0
2020-12-30 11:00:00,46.09,46.11,45.95,45.95,155025.0,43.2087,43.2275,43.0775,43.0775,155025.0
2020-12-30 11:30:00,45.96,45.98,45.89,45.89,137485.0,43.0868,43.1056,43.0212,43.0212,137485.0
2020-12-30 12:00:00,45.89,46.04,45.87,46.03,126650.0,43.0212,43.1618,43.0025,43.1525,126650.0
2020-12-30 12:30:00,46.02,46.04,45.97,46.0,99215.0,43.1431,43.1618,43.0962,43.1243,99215.0
2020-12-30 13:00:00,46.0,46.02,45.95,45.95,222515.0,43.1243,43.1431,43.0775,43.0775,222515.0
2020-12-30 13:30:00,45.95,46.03,45.95,45.95,152685.0,43.0775,43.1525,43.0775,43.0775,152685.0
2020-12-30 14:00:00,45.95,45.96,45.92,45.93,102370.0,43.0775,43.0868,43.0493,43.0587,102370.0
2020-12-30 14:30:00,45.92,45.95,45.86,45.88,153255.0,43.0493,43.0775,42.9931,43.0118,153255.0
2020-12-30 15:00:00,45.89,45.92,45.85,45.92,192955.0,43.0212,43.0493,42.9837,43.0493,192955.0
2020-12-30 15:30:00,45.91,45.97,45.89,45.92,439720.0,43.04,43.0962,43.0212,43.0493,439720.0
2020-12-31 09:30:00,45.93,45.93,45.57,45.69,674720.0,43.0587,43.0587,42.7212,42.8337,674720.0
2020-12-31 10:00:00,45.69,45.84,45.68,45.81,318535.0,42.8337,42.9743,42.8243,42.9462,318535.0
2020-12-31 10:30:00,45.84,45.96,45.84,45.92,361370.0,42.9743,43.0868,42.9743,43.0493,361370.0
2020-12-31 11:00:00,45.93,45.96,45.89,45.92,153575.0,43.0587,43.0868,43.0212,43.0493,153575.0
2020-12-31 11:30:00,45.94,45.95,45.85,45.93,162470.0,43.0681,43.0775,42.9837,43.0587,162470.0
2020-12-31 12:00:00,45.93,46.0,45.89,45.99,137285.0,43.0587,43.1243,43.0212,43.115,137285.0
2020-12-31 12:30:00,45.99,46.0,45.94,46.0,202745.0,43.115,43.1243,43.0681,43.1243,202745.0
2020-12-31 13:00:00,46.0,46.03,45.96,45.97,110085.0,43.1243,43.1525,43.0868,43.0962,110085.0
2020-12-31 13:30:00,45.98,45.99,45.93,45.97,568125.0,43.1056,43.115,43.0587,43.0962,568125.0
2020-12-31 14:00:00,45.97,46.06,45.95,46.05,665890.0,43.0962,43.1806,43.0775,43.1712,665890.0
2020-12-31 14:30:00,46.05,46.12,46.05,46.05,369655.0,43.1712,43.2368,43.1712,43.1712,369655.0
2020-12-31 15:00:00,46.05,46.17,46.05,46.13,595580.0,43.1712,43.2837,43.1712,43.2462,595580.0
2020-12-31 15:30:00,46.11,46.18,45.97,45.97,1818010.0,43.2275,43.2931,43.0962,43.0962,1818010.0
2021-01-04 09:30:00,46.26,46.27,45.94,46.01,1536830.0,43.3681,43.3775,43.0681,43.1337,1536830.0
2021-01-04 10:00:00,46.02,46.06,45.84,45.91,827420.0,43.1431,43.1806,42.9743,43.04,827420.0
2021-01-04 10:30:00,45.9,45.91,45.2,45.3,1098930.0,43.0306,43.04,42.3743,42.4681,1098930.0
2021-01-04 11:00:00,45.29,45.38,45.06,45.38,600760.0,42.4587,42.5431,42.2431,42.5431,600760.0
2021-01-04 11:30:00,45.36,45.38,45.12,45.16,875485.0,42.5243,42.5431,42.2993,42.3368,875485.0
2021-01-04 12:00:00,45.15,45.17,44.87,45.07,799910.0,42.3275,42.3462,42.065,42.2525,799910.0
2021-01-04 12:30:00,45.05,45.15,44.9,45.15,395360.0,42.2337,42.3275,42.0931,42.3275,395360.0
2021-01-04 13:00:00,45.13,45.47,45.11,45.39,1115030.0,42.3087,42.6275,42.29,42.5525,1115030.0
2021-01-04 13:30:00,45.4,45.46,45.29,45.43,245730.0,42.5618,42.6181,42.4587,42.59,245730.0
2021-01-04 14:00:00,45.42,45.42,45.23,45.27,282440.0,42.5806,42.5806,42.4025,42.44,282440.0
2021-01-04 14:30:00,45.26,45.29,45.11,45.28,393930.0,42.4306,42.4587,42.29,42.4493,393930.0
2021-01-04 15:00:00,45.27,45.29,45.12,45.17,801360.0,42.44,42.4587,42.2993,42.3462,801360.0
2021-01-04 15:30:00,45.15,45.38,45.12,45.26,445435.0,42.3275,42.5431,42.2993,42.4306,445435.0
2021-01-05 09:30:00,45.2,45.82,45.2,45.62,853495.0,42.3743,42.9556,42.3743,42.7681,853495.0
2021-01-05 10:00:00,45.63,45.86,45.6,45.67,657195.0,42.7775,42.9931,42.7493,42.815,657195.0
2021-01-05 10:30:00,45.69,45.77,45.53,45.63,261465.0,42.8337,42.9087,42.6837,42.7775,261465.0
2021-01-05 11:00:00,45.62,45.74,45.58,45.73,329715.0,42.7681,42.8806,42.7306,42.8712,329715.0
2021-01-05 11:30:00,45.74,45.79,45.72,45.75,301965.0,42.8806,42.9275,42.8618,42.89,301965.0
2021-01-05 12:00:00,45.76,45.91,45.75,45.83,149045.0,42.8993,43.04,42.89,42.965,149045.0
2021-01-05 12:30:00,45.83,45.93,45.83,45.93,1169525.0,42.965,43.0587,42.965,43.0587,1169525.0
2021-01-05 13:00:00,45.94,45.97,45.92,45.93,340075.0,43.0681,43.0962,43.0493,43.0587,340075.0
2021-01-05 13:30:00,45.93,45.98,45.89,45.97,283755.0,43.0587,43.1056,43.0212,43.0962,283755.0
2021-01-05 14:00:00,45.97,46.1,45.97,46.09,376020.0,43.0962,43.2181,43.0962,43.2087,376020.0
2021-01-05 14:30:00,46.09,46.12,45.93,45.94,363005.0,43.2087,43.2368,43.0587,43.0681,363005.0
2021-01-05 15:00:00,45.93,46.06,45.93,45.96,545490.0,43.0587,43.1806,43.0587,43.0868,545490.0
2021-01-05 15:30:00,45.94,46.03,45.85,45.91,1474150.0,43.0681,43.1525,42.9837,43.04,1474150.0
2021-01-06 09:30:00,46.26,47.06,46.22,47.04,1807700.0,43.3681,44.1181,43.3306,44.0993,1807700.0
2021-01-06 10:00:00,47.06,47.2,46.99,47.19,463460.0,44.1181,44.2493,44.0524,44.2399,463460.0
2021-01-06 10:30:00,47.23,47.42,47.21,47.4,372825.0,44.2774,44.4556,44.2587,44.4368,372825.0
2021-01-06 11:00:00,47.41,47.58,47.4,47.56,334015.0,44.4462,44.6056,44.4368,44.5868,334015.0
2021-01-06 11:30:00,47.54,47.65,47.46,47.63,337140.0,44.5681,44.6712,44.4931,44.6524,337140.0
2021-01-06 12:00:00,47.64,47.8,47.64,47.79,615040.0,44.6618,44.8118,44.6618,44.8024,615040.0
2021-01-06 12:30:00,47.79,47.94,47.74,47.9,404545.0,44.8024,44.9431,44.7556,44.9056,404545.0
2021-01-06 13:00:00,47.9,47.92,47.86,47.88,328165.0,44.9056,44.9243,44.8681,44.8868,328165.0
2021-01-06 13:30:00,47.89,48.03,47.85,47.95,265755.0,44.8962,45.0274,44.8587,44.9524,265755.0
2021-01-06 14:00:00,47.96,48.06,47.62,47.65,502490.0,44.9618,45.0555,44.6431,44.6712,502490.0
2021-01-06 14:30:00,47.63,47.79,47.2,47.56,546165.0,44.6524,44.8024,44.2493,44.5868,546165.0
2021-01-06 15:00:00,47.53,47.69,47.39,47.63,634080.0,44.5587,44.7087,44.4274,44.6524,634080.0
2021-01-06 15:30:00,47.61,47.76,47.46,47.75,3252340.0,44.6337,44.7743,44.4931,44.7649,3252340.0
2021-01-07 09:30:00,48.01,48.2,47.94,48.2,773760.0,45.0087,45.1868,44.9431,45.1868,773760.0
2021-01-07 10:00:00,48.2,48.3,48.12,48.26,951400.0,45.1868,45.2805,45.1118,45.243,951400.0
2021-01-07 10:30:00,48.27,48.33,48.18,48.23,552185.0,45.2524,45.3087,45.168,45.2149,552185.0
2021-01-07 11:00:00,48.23,48.33,48.2,48.21,407460.0,45.2149,45.3087,45.1868,45.1962,407460.0
2021-01-07 11:30:00,48.22,48.25,48.11,48.15,539270.0,45.2055,45.2337,45.1024,45.1399,539270.0
2021-01-07 12:00:00,48.17,48.25,48.17,48.23,153540.0,45.1587,45.2337,45.1587,45.2149,153540.0
2021-01-07 12:30:00,48.23,48.28,48.19,48.28,493795.0,45.2149,45.2618,45.1774,45.2618,493795.0
2021-01-07 13:00:00,48.27,48.31,48.18,48.19,202255.0,45.2524,45.2899,45.168,45.1774,202255.0
2021-01-07 13:30:00,48.19,48.29,48.19,48.29,252040.0,45.1774,45.2712,45.1774,45.2712,252040.0
2021-01-07 14:00:00,48.29,48.3,48.13,48.13,192860.0,45.2712,45.2805,45.1212,45.1212,192860.0
2021-01-07 14:30:00,48.15,48.22,48.15,48.22,367385.0,45.1399,45.2055,45.1399,45.2055,367385.0
2021-01-07 15:00:00,48.22,48.3,48.19,48.25,775765.0,45.2055,45.2805,45.1774,45.2337,775765.0
2021-01-07 15:30:00,48.25,48.35,48.2,48.25,1594795.0,45.2337,45.3274,45.1868,45.2337,1594795.0
2021-01-08 09:30:00,48.46,48.53,48.23,48.47,656710.0,45.4305,45.4962,45.2149,45.4399,656710.0
2021-01-08 10:00:00,48.48,48.54,48.15,48.15,425615.0,45.4493,45.5055,45.1399,45.1399,425615.0
2021-01-08 10:30:00,48.16,48.46,48.16,48.43,449265.0,45.1493,45.4305,45.1493,45.4024,449265.0
2021-01-08 11:00:00,48.43,48.47,48.26,48.28,260165.0,45.4024,45.4399,45.243,45.2618,260165.0
2021-01-08 11:30:00,48.28,48.31,48.2,48.26,238385.0,45.2618,45.2899,45.1868,45.243,238385.0
2021-01-08 12:00:00,48.26,48.32,48.17,48.32,243455.0,45.243,45.2993,45.1587,45.2993,243455.0
2021-01-08 12:30:00,48.31,48.33,48.15,48.16,225925.0,45.2899,45.3087,45.1399,45.1493,225925.0
2021-01-08 13:00:00,48.17,48.17,47.78,47.94,247560.0,45.1587,45.1587,44.7931,44.9431,247560.0
2021-01-08 13:30:00,47.93,47.93,47.65,47.71,400055.0,44.9337,44.9337,44.6712,44.7274,400055.0
2021-01-08 14:00:00,47.71,48.01,47.71,47.97,372055.0,44.7274,45.0087,44.7274,44.9712,372055.0
2021-01-08 14:30:00,47.96,47.98,47.8,47.94,197595.0,44.9618,44.9806,44.8118,44.9431,197595.0
2021-01-08 15:00:00,47.96,48.13,47.94,48.0,484795.0,44.9618,45.1212,44.9431,44.9993,484795.0
2021-01-08 15:30:00,48.01,48.21,47.96,48.19,781525.0,45.0087,45.1962,44.9618,45.1774,781525.0
2021-01-11 09:30:00,47.63,48.15,47.57,48.12,904165.0,44.6524,45.1399,44.5962,45.1118,904165.0
2021-01-11 10:00:00,48.1,48.22,48.08,48.19,318165.0,45.093,45.2055,45.0743,45.1774,318165.0
2021-01-11 10:30:00,48.2,48.29,48.16,48.25,338175.0,45.1868,45.2712,45.1493,45.2337,338175.0
2021-01-11 11:00:00,48.26,48.29,48.07,48.29,181620.0,45.243,45.2712,45.0649,45.2712,181620.0
2021-01-11 11:30:00,48.25,48.29,48.21,48.27,187990.0,45.2337,45.2712,45.1962,45.2524,187990.0
2021-01-11 12:00:00,48.29,48.31,48.25,48.31,104550.0,45.2712,45.2899,45.2337,45.2899,104550.0
2021-01-11 12:30:00,48.3,48.41,48.3,48.36,111625.0,45.2805,45.3837,45.2805,45.3368,111625.0
2021-01-11 13:00:00,48.37,48.42,48.3,48.3,77080.0,45.3462,45.393,45.2805,45.2805,77080.0
2021-01-11 13:30:00,48.3,48.33,48.22,48.26,118455.0,45.2805,45.3087,45.2055,45.243,118455.0
2021-01-11 14:00:00,48.24,48.31,48.19,48.21,180115.0,45.2243,45.2899,45.1774,45.1962,180115.0
2021-01-11 14:30:00,48.21,48.33,48.21,48.32,129620.0,45.1962,45.3087,45.1962,45.2993,129620.0
2021-01-11 15:00:00,48.31,48.34,48.19,48.2,222655.0,45.2899,45.318,45.1774,45.1868,222655.0
2021-01-11 15:30:00,48.19,48.33,48.19,48.27,538625.0,45.1774,45.3087,45.1774,45.2524,538625.0
2021-01-12 09:30:00,48.41,48.7,48.4,48.68,256305.0,45.3837,45.6555,45.3743,45.6368,256305.0
2021-01-12 10:00:00,48.7,48.85,48.61,48.76,187265.0,45.6555,45.7962,45.5712,45.7118,187265.0
2021-01-12 10:30:00,48.76,48.81,48.71,48.76,128355.0,45.7118,45.7587,45.6649,45.7118,128355.0
2021-01-12 11:00:00,48.78,48.89,48.75,48.84,230245.0,45.7305,45.8337,45.7024,45.7868,230245.0
2021-01-12 11:30:00,48.84,48.86,48.71,48.75,129835.0,45.7868,45.8055,45.6649,45.7024,129835.0
2021-01-12 12:00:00,48.79,48.82,48.61,48.78,141435.0,45.7399,45.768,45.5712,45.7305,141435.0
2021-01-12 12:30:00,48.79,48.79,48.71,48.72,184690.0,45.7399,45.7399,45.6649,45.6743,184690.0
2021-01-12 13:00:00,48.71,48.75,48.65,48.71,143480.0,45.6649,45.7024,45.6087,45.6649,143480.0
2021-01-12 13:30:00,48.71,48.8,48.69,48.78,207245.0,45.6649,45.7493,45.6462,45.7305,207245.0
2021-01-12 14:00:00,48.77,48.8,48.71,48.75,131870.0,45.7212,45.7493,45.6649,45.7024,131870.0
2021-01-12 14:30:00,48.75,48.8,48.69,48.78,770205.0,45.7024,45.7493,45.6462,45.7305,770205.0
2021-01-12 15:00:00,48.78,48.83,48.75,48.78,690885.0,45.7305,45.7774,45.7024,45.7305,690885.0
2021-01-12 15:30:00,48.77,48.86,48.74,48.84,756955.0,45.7212,45.8055,45.693,45.7868,756955.0
2021-01-13 09:30:00,48.78,48.85,48.51,48.53,395225.0,45.7305,45.7962,45.4774,45.4962,395225.0
2021-01-13 10:00:00,48.52,48.59,48.34,48.56,244305.0,45.4868,45.5524,45.318,45.5243,244305.0
2021-01-13 10:30:00,48.56,48.57,48.45,48.55,95400.0,45.5243,45.5337,45.4212,45.5149,95400.0
2021-01-13 11:00:00,48.53,48.57,48.44,48.48,128575.0,45.4962,45.5337,45.4118,45.4493,128575.0
2021-01-13 11:30:00,48.49,48.5,48.4,48.43,616205.0,45.4587,45.468,45.3743,45.4024,616205.0
2021-01-13 12:00:00,48.42,48.47,48.4,48.47,242265.0,45.393,45.4399,45.3743,45.4399,242265.0
2021-01-13 12:30:00,48.48,48.65,48.45,48.64,132120.0,45.4493,45.6087,45.4212,45.5993,132120.0
2021-01-13 13:00:00,48.61,48.62,48.55,48.6,260115.0,45.5712,45.5805,45.5149,45.5618,260115.0
2021-01-13 13:30:00,48.6,48.6,48.56,48.56,203855.0,45.5618,45.5618,45.5243,45.5243,203855.0
2021-01-13 14:00:00,48.55,48.65,48.53,48.64,560720.0,45.5149,45.6087,45.4962,45.5993,560720.0
2021-01-13 14:30:00,48.64,48.65,48.5,48.52,369625.0,45.5993,45.6087,45.468,45.4868,369625.0
2021-01-13 15:00:00,48.52,48.52,48.37,48.37,227930.0,45.4868,45.4868,45.3462,45.3462,227930.0
2021-01-13 15:30:00,48.37,48.44,48.33,48.35,547215.0,45.3462,45.4118,45.3087,45.3274,547215.0
2021-01-14 09:30:00,48.66,48.86,48.66,48.83,462915.0,45.618,45.8055,45.618,45.7774,462915.0
2021-01-14 10:00:00,48.81,48.94,48.77,48.9,399880.0,45.7587,45.8805,45.7212,45.843,399880.0
2021-01-14 10:30:00,48.93,48.96,48.71,48.77,215470.0,45.8712,45.8993,45.6649,45.7212,215470.0
2021-01-14 11:00:00,48.79,48.86,48.76,48.84,168045.0,45.7399,45.8055,45.7118,45.7868,168045.0
2021-01-14 11:30:00,48.85,48.96,48.85,48.95,139270.0,45.7962,45.8993,45.7962,45.8899,139270.0
2021-01-14 12:00:00,48.95,49.0,48.92,48.97,355070.0,45.8899,45.9368,45.8618,45.9087,355070.0
2021-01-14 12:30:00,48.97,49.0,48.9,48.92,240460.0,45.9087,45.9368,45.843,45.8618,240460.0
2021-01-14 13:00:00,48.93,49.02,48.92,48.96,273600.0,45.8712,45.9555,45.8618,45.8993,273600.0
2021-01-14 13:30:00,48.97,49.06,48.96,49.03,274330.0,45.9087,45.993,45.8993,45.9649,274330.0
2021-01-14 14:00:00,49.03,49.11,49.03,49.07,106260.0,45.9649,46.0399,45.9649,46.0024,106260.0
2021-01-14 14:30:00,49.08,49.12,49.03,49.04,280935.0,46.0118,46.0493,45.9649,45.9743,280935.0
2021-01-14 15:00:00,49.04,49.08,48.89,48.93,279695.0,45.9743,46.0118,45.8337,45.8712,279695.0
2021-01-14 15:30:00,48.92,48.98,48.76,48.83,495295.0,45.8618,45.918,45.7118,45.7774,495295.0
2021-01-15 09:30:00,48.22,48.52,48.21,48.37,1719545.0,45.2055,45.4868,45.1962,45.3462,1719545.0
2021-01-15 10:00:00,48.36,48.36,47.81,47.99,860860.0,45.3368,45.3368,44.8212,44.9899,860860.0
2021-01-15 10:30:00,47.96,48.21,47.94,48.16,301290.0,44.9618,45.1962,44.9431,45.1493,301290.0
2021-01-15 11:00:00,48.11,48.16,47.95,48.14,252770.0,45.1024,45.1493,44.9524,45.1305,252770.0
2021-01-15 11:30:00,48.16,48.24,48.07,48.15,260870.0,45.1493,45.2243,45.0649,45.1399,260870.0
2021-01-15 12:00:00,48.15,48.24,48.12,48.21,114445.0,45.1399,45.2243,45.1118,45.1962,114445.0
2021-01-15 12:30:00,48.18,48.39,48.18,48.39,222270.0,45.168,45.3649,45.168,45.3649,222270.0
2021-01-15 13:00:00,48.33,48.45,48.3,48.43,525055.0,45.3087,45.4212,45.2805,45.4024,525055.0
2021-01-15 13:30:00,48.42,48.47,48.37,48.45,149505.0,45.393,45.4399,45.3462,45.4212,149505.0
2021-01-15 14:00:00,48.44,48.46,48.37,48.43,252665.0,45.4118,45.4305,45.3462,45.4024,252665.0
2021-01-15 14:30:00,48.45,48.53,48.42,48.45,253570.0,45.4212,45.4962,45.393,45.4212,253570.0
2021-01-15 15:00:00,48.47,48.53,48.4,48.45,245195.0,45.4399,45.4962,45.3743,45.4212,245195.0
2021-01-15 15:30:00,48.45,48.45,48.3,48.32,354685.0,45.4212,45.4212,45.2805,45.2993,354685.0
2021-01-19 09:30:00,48.8,48.82,48.6,48.66,484565.0,45.7493,45.768,45.5618,45.618,484565.0
2021-01-19 10:00:00,48.66,48.71,48.5,48.58,321520.0,45.618,45.6649,45.468,45.543,321520.0
2021-01-19 10:30:00,48.63,48.86,48.6,48.81,402310.0,45.5899,45.8055,45.5618,45.7587,402310.0
2021-01-19 11:00:00,48.8,48.84,48.7,48.77,522555.0,45.7493,45.7868,45.6555,45.7212,522555.0
2021-01-19 11:30:00,48.77,48.79,48.6,48.61,695580.0,45.7212,45.7399,45.5618,45.5712,695580.0
2021-01-19 12:00:00,48.61,48.63,48.56,48.61,108510.0,45.5712,45.5899,45.5243,45.5712,108510.0
2021-01-19 12:30:00,48.62,48.74,48.6,48.74,556225.0,45.5805,45.693,45.5618,45.693,556225.0
2021-01-19 13:00:00,48.74,48.76,48.68,48.71,209380.0,45.693,45.7118,45.6368,45.6649,209380.0
2021-01-19 13:30:00,48.71,48.77,48.68,48.74,266725.0,45.6649,45.7212,45.6368,45.693,266725.0
2021-01-19 14:00:00,48.74,48.78,48.69,48.75,277180.0,45.693,45.7305,45.6462,45.7024,277180.0
2021-01-19 14:30:00,48.77,48.77,48.68,48.71,301690.0,45.7212,45.7212,45.6368,45.6649,301690.0
2021-01-19 15:00:00,48.7,48.79,48.66,48.78,842000.0,45.6555,45.7399,45.618,45.7305,842000.0
2021-01-19 15:30:00,48.78,48.8,48.69,48.74,1028115.0,45.7305,45.7493,45.6462,45.693,1028115.0
2021-01-20 09:30:00,48.97,49.1,48.93,49.08,408315.0,45.9087,46.0305,45.8712,46.0118,408315.0
2021-01-20 10:00:00,49.09,49.25,49.05,49.21,549840.0,46.0212,46.1712,45.9837,46.1337,549840.0
2021-01-20 10:30:00,49.21,49.28,49.12,49.13,184040.0,46.1337,46.1993,46.0493,46.0587,184040.0
2021-01-20 11:00:00,49.14,49.14,48.91,49.03,169750.0,46.068,46.068,45.8524,45.9649,169750.0
2021-01-20 11:30:00,49.03,49.09,49.0,49.05,252905.0,45.9649,46.0212,45.9368,45.9837,252905.0
2021-01-20 12:00:00,49.05,49.11,48.98,49.01,130375.0,45.9837,46.0399,45.918,45.9462,130375.0
2021-01-20 12:30:00,49.02,49.14,48.93,49.1,260065.0,45.9555,46.068,45.8712,46.0305,260065.0
2021-01-20 13:00:00,49.11,49.15,49.05,49.05,292990.0,46.0399,46.0774,45.9837,45.9837,292990.0
2021-01-20 13:30:00,49.04,49.14,49.04,49.12,234020.0,45.9743,46.068,45.9743,46.0493,234020.0
2021-01-20 14:00:00,49.13,49.17,49.05,49.1,343970.0,46.0587,46.0962,45.9837,46.0305,343970.0
2021-01-20 14:30:00,49.09,49.19,49.08,49.18,239245.0,46.0212,46.1149,46.0118,46.1055,239245.0
2021-01-20 15:00:00,49.18,49.21,49.13,49.16,303625.0,46.1055,46.1337,46.0587,46.0868,303625.0
2021-01-20 15:30:00,49.16,49.27,49.15,49.26,1514965.0,46.0868,46.1899,46.0774,46.1805,1514965.0
2021-01-21 09:30:00,49.34,49.4,49.05,49.11,353250.0,46.2555,46.3118,45.9837,46.0399,353250.0
2021-01-21 10:00:00,49.11,49.25,49.05,49.15,366640.0,46.0399,46.1712,45.9837,46.0774,366640.0
2021-01-21 10:30:00,49.18,49.21,49.1,49.19,409075.0,46.1055,46.1337,46.0305,46.1149,409075.0
2021-01-21 11:00:00,49.2,49.2,49.0,49.1,464305.0,46.1243,46.1243,45.9368,46.0305,464305.0
2021-01-21 11:30:00,49.08,49.09,48.95,49.01,211855.0,46.0118,46.0212,45.8899,45.9462,211855.0
2021-01-21 12:00:00,49.01,49.03,48.89,48.96,147925.0,45.9462,45.9649,45.8337,45.8993,147925.0
2021-01-21 12:30:00,48.97,48.99,48.9,48.94,177595.0,45.9087,45.9274,45.843,45.8805,177595.0
2021-01-21 13:00:00,48.94,49.0,48.9,48.96,210200.0,45.8805,45.9368,45.843,45.8993,210200.0
2021-01-21 13:30:00,48.95,49.0,48.93,48.99,174365.0,45.8899,45.9368,45.8712,45.9274,174365.0
2021-01-21 14:00:00,48.98,49.07,48.97,49.03,187815.0,45.918,46.0024,45.9087,45.9649,187815.0
2021-01-21 14:30:00,49.04,49.11,49.0,49.05,201550.0,45.9743,46.0399,45.9368,45.9837,201550.0
2021-01-21 15:00:00,49.05,49.08,49.01,49.03,295010.0,45.9837,46.0118,45.9462,45.9649,295010.0
2021-01-21 15:30:00,49.02,49.05,48.9,48.92,368945.0,45.9555,45.9837,45.843,45.8618,368945.0
2021-01-22 09:30:00,48.56,48.71,48.47,48.67,527745.0,45.5243,45.6649,45.4399,45.6274,527745.0
2021-01-22 10:00:00,48.68,48.77,48.49,48.52,213340.0,45.6368,45.7212,45.4587,45.4868,213340.0
2021-01-22 10:30:00,48.5,48.65,48.48,48.65,269695.0,45.468,45.6087,45.4493,45.6087,269695.0
2021-01-22 11:00:00,48.64,48.72,48.59,48.63,170005.0,45.5993,45.6743,45.5524,45.5899,170005.0
2021-01-22 11:30:00,48.64,48.8,48.63,48.79,153765.0,45.5993,45.7493,45.5899,45.7399,153765.0
2021-01-22 12:00:00,48.78,48.82,48.71,48.75,119130.0,45.7305,45.768,45.6649,45.7024,119130.0
2021-01-22 12:30:00,48.74,48.84,48.73,48.82,151880.0,45.693,45.7868,45.6837,45.768,151880.0
2021-01-22 13:00:00,48.83,48.83,48.74,48.82,94370.0,45.7774,45.7774,45.693,45.768,94370.0
2021-01-22 13:30:00,48.8,48.86,48.77,48.78,110750.0,45.7493,45.8055,45.7212,45.7305,110750.0
2021-01-22 14:00:00,48.78,48.82,48.74,48.81,138845.0,45.7305,45.768,45.693,45.7587,138845.0
2021-01-22 14:30:00,48.81,48.94,48.81,48.93,123645.0,45.7587,45.8805,45.7587,45.8712,123645.0
2021-01-22 15:00:00,48.94,49.03,48.92,49.03,213815.0,45.8805,45.9649,45.8618,45.9649,213815.0
2021-01-22 15:30:00,49.02,49.15,48.99,49.1,896290.0,45.9555,46.0774,45.9274,46.0305,896290.0
2021-01-25 09:30:00,49.05,49.25,48.98,49.05,409220.0,45.9837,46.1712,45.918,45.9837,409220.0
2021-01-25 10:00:00,49.04,49.5,49.03,49.48,284405.0,45.9743,46.4055,45.9649,46.3868,284405.0
2021-01-25 10:30:00,49.47,49.52,48.92,48.93,404085.0,46.3774,46.4243,45.8618,45.8712,404085.0
2021-01-25 11:00:00,48.95,49.02,48.46,48.62,559525.0,45.8899,45.9555,45.4305,45.5805,559525.0
2021-01-25 11:30:00,48.62,48.88,48.56,48.87,242230.0,45.5805,45.8243,45.5243,45.8149,242230.0
2021-01-25 12:00:00,48.88,48.9,48.55,48.66,494910.0,45.8243,45.843,45.5149,45.618,494910.0
2021-01-25 12:30:00,48.62,48.85,48.62,48.83,303585.0,45.5805,45.7962,45.5805,45.7774,303585.0
2021-01-25 13:00:00,48.84,48.97,48.74,48.92,276990.0,45.7868,45.9087,45.693,45.8618,276990.0
2021-01-25 13:30:00,48.93,48.95,48.8,48.85,132290.0,45.8712,45.8899,45.7493,45.7962,132290.0
2021-01-25 14:00:00,48.83,48.88,48.74,48.81,275450.0,45.7774,45.8243,45.693,45.7587,275450.0
2021-01-25 14:30:00,48.81,48.88,48.75,48.78,408285.0,45.7587,45.8243,45.7024,45.7305,408285.0
2021-01-25 15:00:00,48.78,48.85,48.7,48.79,460235.0,45.7305,45.7962,45.6555,45.7399,460235.0
2021-01-25 15:30:00,48.79,48.94,48.77,48.91,996740.0,45.7399,45.8805,45.7212,45.8524,996740.0
2021-01-26 09:30:00,49.19,49.26,48.91,48.96,422725.0,46.1149,46.1805,45.8524,45.8993,422725.0
2021-01-26 10:00:00,48.94,49.03,48.66,48.79,284190.0,45.8805,45.9649,45.618,45.7399,284190.0
2021-01-26 10:30:00,48.8,48.8,48.56,48.61,333470.0,45.7493,45.7493,45.5243,45.5712,333470.0
2021-01-26 11:00:00,48.63,48.69,48.52,48.68,250070.0,45.5899,45.6462,45.4868,45.6368,250070.0
2021-01-26 11:30:00,48.66,48.68,48.43,48.43,2085945.0,45.618,45.6368,45.4024,45.4024,2085945.0
2021-01-26 12:00:00,48.44,48.55,48.43,48.54,693520.0,45.4118,45.5149,45.4024,45.5055,693520.0
2021-01-26 12:30:00,48.54,48.62,48.49,48.56,133130.0,45.5055,45.5805,45.4587,45.5243,133130.0
2021-01-26 13:00:00,48.56,48.65,48.55,48.61,150975.0,45.5243,45.6087,45.5149,45.5712,150975.0
2021-01-26 13:30:00,48.61,48.64,48.53,48.53,238665.0,45.5712,45.5993,45.4962,45.4962,238665.0
2021-01-26 14:00:00,48.53,48.6,48.5,48.53,1559610.0,45.4962,45.5618,45.468,45.4962,1559610.0
2021-01-26 14:30:00,48.53,48.6,48.51,48.6,226470.0,45.4962,45.5618,45.4774,45.5618,226470.0
2021-01-26 15:00:00,48.59,48.66,48.57,48.6,336475.0,45.5524,45.618,45.5337,45.5618,336475.0
2021-01-26 15:30:00,48.56,48.59,48.39,48.41,627280.0,45.5243,45.5524,45.3649,45.3837,627280.0
2021-01-27 09:30:00,47.63,47.64,47.22,47.6,1538985.0,44.6524,44.6618,44.2681,44.6243,1538985.0
2021-01-27 10:00:00,47.6,47.87,47.52,47.8,339335.0,44.6243,44.8774,44.5493,44.8118,339335.0
2021-01-27 10:30:00,47.8,47.88,47.68,47.85,316725.0,44.8118,44.8868,44.6993,44.8587,316725.0
2021-01-27 11:00:00,47.85,47.86,47.66,47.72,245005.0,44.8587,44.8681,44.6806,44.7368,245005.0
2021-01-27 11:30:00,47.76,47.83,47.54,47.54,193675.0,44.7743,44.8399,44.5681,44.5681,193675.0
2021-01-27 12:00:00,47.52,47.69,47.44,47.63,261935.0,44.5493,44.7087,44.4743,44.6524,261935.0
2021-01-27 12:30:00,47.63,47.91,47.56,47.89,228450.0,44.6524,44.9149,44.5868,44.8962,228450.0
2021-01-27 13:00:00,47.9,47.92,47.78,47.89,341025.0,44.9056,44.9243,44.7931,44.8962,341025.0
2021-01-27 13:30:00,47.87,47.9,47.75,47.77,379650.0,44.8774,44.9056,44.7649,44.7837,379650.0
2021-01-27 14:00:00,47.77,47.84,47.55,47.56,213795.0,44.7837,44.8493,44.5774,44.5868,213795.0
2021-01-27 14:30:00,47.56,47.58,47.16,47.24,406105.0,44.5868,44.6056,44.2118,44.2868,406105.0
2021-01-27 15:00:00,47.25,47.4,47.11,47.12,537035.0,44.2962,44.4368,44.1649,44.1743,537035.0
2021-01-27 15:30:00,47.15,47.26,47.01,47.22,558660.0,44.2024,44.3056,44.0712,44.2681,558660.0
2021-01-28 09:30:00,47.57,47.9,47.46,47.68,547390.0,44.5962,44.9056,44.4931,44.6993,547390.0
2021-01-28 10:00:00,47.69,47.82,47.62,47.71,341500.0,44.7087,44.8306,44.6431,44.7274,341500.0
2021-01-28 10:30:00,47.74,47.81,47.54,47.68,401245.0,44.7556,44.8212,44.5681,44.6993,401245.0
2021-01-28 11:00:00,47.69,47.8,47.42,47.45,293880.0,44.7087,44.8118,44.4556,44.4837,293880.0
2021-01-28 11:30:00,47.47,47.74,47.43,47.72,185460.0,44.5024,44.7556,44.4649,44.7368,185460.0
2021-01-28 12:00:00,47.73,47.76,47.66,47.68,197010.0,44.7462,44.7743,44.6806,44.6993,197010.0
2021-01-28 12:30:00,47.71,47.76,47.66,47.66,133675.0,44.7274,44.7743,44.6806,44.6806,133675.0
2021-01-28 13:00:00,47.68,47.72,47.55,47.71,401110.0,44.6993,44.7368,44.5774,44.7274,401110.0
2021-01-28 13:30:00,47.7,47.88,47.7,47.86,215855.0,44.7181,44.8868,44.7181,44.8681,215855.0
2021-01-28 14:00:00,47.87,47.87,47.73,47.8,286085.0,44.8774,44.8774,44.7462,44.8118,286085.0
2021-01-28 14:30:00,47.81,47.94,47.76,47.89,803630.0,44.8212,44.9431,44.7743,44.8962,803630.0
2021-01-28 15:00:00,47.89,47.91,47.74,47.74,834690.0,44.8962,44.9149,44.7556,44.7556,834690.0
2021-01-28 15:30:00,47.72,47.82,47.56,47.58,1315015.0,44.7368,44.8306,44.5868,44.6056,1315015.0
2021-01-29 09:30:00,47.58,47.64,47.17,47.49,509695.0,44.6056,44.6618,44.2212,44.5212,509695.0
2021-01-29 10:00:00,47.52,47.65,47.42,47.58,319085.0,44.5493,44.6712,44.4556,44.6056,319085.0
2021-01-29 10:30:00,47.6,47.64,47.39,47.56,204725.0,44.6243,44.6618,44.4274,44.5868,204725.0
2021-01-29 11:00:00,47.57,47.57,47.18,47.2,204380.0,44.5962,44.5962,44.2306,44.2493,204380.0
2021-01-29 11:30:00,47.16,47.25,47.04,47.25,554340.0,44.2118,44.2962,44.0993,44.2962,554340.0
2021-01-29 12:00:00,47.25,47.29,46.9,46.93,648960.0,44.2962,44.3337,43.9681,43.9962,648960.0
2021-01-29 12:30:00,46.92,46.94,46.51,46.69,705090.0,43.9868,44.0056,43.6024,43.7712,705090.0
2021-01-29 13:00:00,46.65,46.88,46.51,46.88,289215.0,43.7337,43.9493,43.6024,43.9493,289215.0
2021-01-29 13:30:00,46.85,46.89,46.64,46.67,918310.0,43.9212,43.9587,43.7243,43.7524,918310.0
2021-01-29 14:00:00,46.66,46.94,46.66,46.75,202080.0,43.7431,44.0056,43.7431,43.8274,202080.0
2021-01-29 14:30:00,46.72,46.79,46.61,46.7,355180.0,43.7993,43.8649,43.6962,43.7806,355180.0
2021-01-29 15:00:00,46.7,47.02,46.69,46.94,319850.0,43.7806,44.0806,43.7712,44.0056,319850.0
2021-01-29 15:30:00,46.96,47.06,46.63,46.65,733885.0,44.0243,44.1181,43.7149,43.7337,733885.0
2021-02-01 09:30:00,47.12,47.21,46.81,46.94,821370.0,44.1743,44.2587,43.8837,44.0056,821370.0
2021-02-01 10:00:00,46.96,47.09,46.82,46.97,497160.0,44.0243,44.1462,43.8931,44.0337,497160.0
2021-02-01 10:30:00,46.99,47.07,46.77,46.86,198870.0,44.0524,44.1274,43.8462,43.9306,198870.0
2021-02-01 11:00:00,46.86,47.11,46.76,47.08,321355.0,43.9306,44.1649,43.8368,44.1368,321355.0
2021-02-01 11:30:00,47.09,47.24,47.0,47.2,154660.0,44.1462,44.2868,44.0618,44.2493,154660.0
2021-02-01 12:00:00,47.2,47.26,47.15,47.16,147380.0,44.2493,44.3056,44.2024,44.2118,147380.0
2021-02-01 12:30:00,47.17,47.29,47.13,47.29,112585.0,44.2212,44.3337,44.1837,44.3337,112585.0
2021-02-01 13:00:00,47.29,47.35,47.22,47.35,166800.0,44.3337,44.3899,44.2681,44.3899,166800.0
2021-02-01 13:30:00,47.35,47.4,47.29,47.4,200965.0,44.3899,44.4368,44.3337,44.4368,200965.0
2021-02-01 14:00:00,47.39,47.59,47.37,47.58,250670.0,44.4274,44.6149,44.4087,44.6056,250670.0
2021-02-01 14:30:00,47.58,47.6,47.53,47.56,480715.0,44.6056,44.6243,44.5587,44.5868,480715.0
2021-02-01 15:00:00,47.56,47.62,47.52,47.58,477130.0,44.5868,44.6431,44.5493,44.6056,477130.0
2021-02-01 15:30:00,47.58,47.71,47.54,47.62,527015.0,44.6056,44.7274,44.5681,44.6431,527015.0
2021-02-02 09:30:00,48.1,48.16,47.79,47.89,1173055.0,45.093,45.1493,44.8024,44.8962,1173055.0
2021-02-02 10:00:00,47.91,48.02,47.82,47.91,890420.0,44.9149,45.018,44.8306,44.9149,890420.0
2021-02-02 10:30:00,47.9,48.02,47.88,48.01,353860.0,44.9056,45.018,44.8868,45.0087,353860.0
2021-02-02 11:00:00,48.0,48.19,47.98,48.16,218640.0,44.9993,45.1774,44.9806,45.1493,218640.0
2021-02-02 11:30:00,48.17,48.28,48.16,48.21,248175.0,45.1587,45.2618,45.1493,45.1962,248175.0
2021-02-02 12:00:00,48.21,48.26,48.16,48.17,185795.0,45.1962,45.243,45.1493,45.1587,185795.0
2021-02-02 12:30:00,48.19,48.25,48.15,48.25,115030.0,45.1774,45.2337,45.1399,45.2337,115030.0
2021-02-02 13:00:00,48.26,48.31,48.16,48.21,134405.0,45.243,45.2899,45.1493,45.1962,134405.0
2021-02-02 13:30:00,48.23,48.24,48.16,48.21,150090.0,45.2149,45.2243,45.1493,45.1962,150090.0
2021-02-02 14:00:00,48.2,48.24,48.16,48.18,137570.0,45.1868,45.2243,45.1493,45.168,137570.0
2021-02-02 14:30:00,48.19,48.28,48.19,48.28,443405.0,45.1774,45.2618,45.1774,45.2618,443405.0
2021-02-02 15:00:00,48.28,48.29,48.21,48.21,228955.0,45.2618,45.2712,45.1962,45.1962,228955.0
2021-02-02 15:30:00,48.21,48.29,48.2,48.22,1059745.0,45.1962,45.2712,45.1868,45.2055,1059745.0
2021-02-03 09:30:00,48.29,48.41,48.07,48.19,633630.0,45.2712,45.3837,45.0649,45.1774,633630.0
2021-02-03 10:00:00,48.19,48.22,47.92,47.92,478615.0,45.1774,45.2055,44.9243,44.9243,478615.0
2021-02-03 10:30:00,47.89,48.04,47.84,47.94,289445.0,44.8962,45.0368,44.8493,44.9431,289445.0
2021-02-03 11:00:00,47.95,48.0,47.83,47.95,258805.0,44.9524,44.9993,44.8399,44.9524,258805.0
2021-02-03 11:30:00,47.97,48.07,47.91,48.07,91080.0,44.9712,45.0649,44.9149,45.0649,91080.0
2021-02-03 12:00:00,48.06,48.06,47.98,48.01,238450.0,45.0555,45.0555,44.9806,45.0087,238450.0
2021-02-03 12:30:00,48.01,48.13,47.97,48.1,212925.0,45.0087,45.1212,44.9712,45.093,212925.0
2021-02-03 13:00:00,48.11,48.15,48.08,48.14,209525.0,45.1024,45.1399,45.0743,45.1305,209525.0
2021-02-03 13:30:00,48.12,48.23,48.12,48.22,118795.0,45.1118,45.2149,45.1118,45.2055,118795.0
2021-02-03 14:00:00,48.2,48.28,48.2,48.28,271790.0,45.1868,45.2618,45.1868,45.2618,271790.0
2021-02-03 14:30:00,48.28,48.3,48.26,48.28,120085.0,45.2618,45.2805,45.243,45.2618,120085.0
2021-02-03 15:00:00,48.27,48.28,48.18,48.2,160720.0,45.2524,45.2618,45.168,45.1868,160720.0
2021-02-03 15:30:00,48.21,48.27,48.17,48.23,329250.0,45.1962,45.2524,45.1587,45.2149,329250.0
2021-02-04 09:30:00,48.4,48.65,48.34,48.65,872725.0,45.3743,45.6087,45.318,45.6087,872725.0
2021-02-04 10:00:00,48.66,48.76,48.63,48.63,288340.0,45.618,45.7118,45.5899,45.5899,288340.0
2021-02-04 10:30:00,48.66,48.84,48.66,48.82,471855.0,45.618,45.7868,45.618,45.768,471855.0
2021-02-04 11:00:00,48.82,48.92,48.82,48.86,747870.0,45.768,45.8618,45.768,45.8055,747870.0
2021-02-04 11:30:00,48.86,48.92,48.84,48.89,1121780.0,45.8055,45.8618,45.7868,45.8337,1121780.0
2021-02-04 12:00:00,48.88,48.95,48.88,48.92,146335.0,45.8243,45.8899,45.8243,45.8618,146335.0
2021-02-04 12:30:00,48.92,48.92,48.82,48.83,185000.0,45.8618,45.8618,45.768,45.7774,185000.0
2021-02-04 13:00:00,48.84,48.89,48.82,48.89,176820.0,45.7868,45.8337,45.768,45.8337,176820.0
2021-02-04 13:30:00,48.9,48.96,48.9,48.95,122480.0,45.843,45.8993,45.843,45.8899,122480.0
2021-02-04 14:00:00,48.94,48.97,48.91,48.93,143725.0,45.8805,45.9087,45.8524,45.8712,143725.0
2021-02-04 14:30:00,48.93,48.95,48.9,48.92,153955.0,45.8712,45.8899,45.843,45.8618,153955.0
2021-02-04 15:00:00,48.91,48.92,48.84,48.85,223200.0,45.8524,45.8618,45.7868,45.7962,223200.0
2021-02-04 15:30:00,48.84,48.93,48.81,48.91,290355.0,45.7868,45.8712,45.7587,45.8524,290355.0
2021-02-05 09:30:00,49.35,49.41,49.19,49.22,580375.0,46.2649,46.3212,46.1149,46.143,580375.0
2021-02-05 10:00:00,49.22,49.27,49.06,49.22,597570.0,46.143,46.1899,45.993,46.143,597570.0
2021-02-05 10:30:00,49.22,49.43,49.22,49.38,438655.0,46.143,46.3399,46.143,46.293,438655.0
2021-02-05 11:00:00,49.39,49.4,49.31,49.4,156325.0,46.3024,46.3118,46.2274,46.3118,156325.0
2021-02-05 11:30:00,49.42,49.46,49.34,49.34,272135.0,46.3305,46.368,46.2555,46.2555,272135.0
2021-02-05 12:00:00,49.31,49.42,49.3,49.42,144805.0,46.2274,46.3305,46.218,46.3305,144805.0
2021-02-05 12:30:00,49.41,49.43,49.36,49.39,180835.0,46.3212,46.3399,46.2743,46.3024,180835.0
2021-02-05 13:00:00,49.39,49.39,49.32,49.37,299785.0,46.3024,46.3024,46.2368,46.2837,299785.0
2021-02-05 13:30:00,49.37,49.37,49.29,49.3,148040.0,46.2837,46.2837,46.2087,46.218,148040.0
2021-02-05 14:00:00,49.29,49.36,49.27,49.36,239815.0,46.2087,46.2743,46.1899,46.2743,239815.0
2021-02-05 14:30:00,49.37,49.4,49.34,49.38,210105.0,46.2837,46.3118,46.2555,46.293,210105.0
2021-02-05 15:00:00,49.38,49.39,49.33,49.34,430215.0,46.293,46.3024,46.2462,46.2555,430215.0
2021-02-05 15:30:00,49.34,49.44,49.34,49.43,527670.0,46.2555,46.3493,46.2555,46.3399,527670.0
2021-02-08 09:30:00,49.76,49.97,49.63,49.94,544510.0,46.6493,46.8461,46.5274,46.818,544510.0
2021-02-08 10:00:00,49.92,50.03,49.89,50.03,353665.0,46.7993,46.9024,46.7711,46.9024,353665.0
2021-02-08 10:30:00,50.03,50.03,49.9,49.9,240675.0,46.9024,46.9024,46.7805,46.7805,240675.0
2021-02-08 11:00:00,49.93,49.99,49.88,49.91,296955.0,46.8086,46.8649,46.7618,46.7899,296955.0
2021-02-08 11:30:00,49.91,49.94,49.82,49.92,206755.0,46.7899,46.818,46.7055,46.7993,206755.0
2021-02-08 12:00:00,49.91,49.99,49.9,49.99,255415.0,46.7899,46.8649,46.7805,46.8649,255415.0
2021-02-08 12:30:00,49.99,50.01,49.95,49.96,99845.0,46.8649,46.8836,46.8274,46.8368,99845.0
2021-02-08 13:00:00,49.95,49.99,49.91,49.96,249490.0,46.8274,46.8649,46.7899,46.8368,249490.0
2021-02-08 13:30:00,49.95,49.98,49.89,49.94,255045.0,46.8274,46.8555,46.7711,46.818,255045.0
2021-02-08 14:00:00,49.94,50.0,49.94,50.0,752335.0,46.818,46.8743,46.818,46.8743,752335.0
2021-02-08 14:30:00,50.0,50.05,49.98,50.03,152715.0,46.8743,46.9211,46.8555,46.9024,152715.0
2021-02-08 15:00:00,50.02,50.06,49.99,50.06,257835.0,46.893,46.9305,46.8649,46.9305,257835.0
2021-02-08 15:30:00,50.06,50.23,50.06,50.22,804685.0,46.9305,47.0899,46.9305,47.0805,804685.0
2021-02-09 09:30:00,50.18,50.24,50.07,50.2,654465.0,47.043,47.0993,46.9399,47.0618,654465.0
2021-02-09 10:00:00,50.18,50.21,50.08,50.17,311790.0,47.043,47.0711,46.9493,47.0336,311790.0
2021-02-09 10:30:00,50.16,50.2,50.12,50.18,186790.0,47.0243,47.0618,46.9868,47.043,186790.0
2021-02-09 11:00:00,50.19,50.19,50.05,50.14,204510.0,47.0524,47.0524,46.9211,47.0055,204510.0
2021-02-09 11:30:00,50.13,50.32,50.11,50.31,176785.0,46.9961,47.1743,46.9774,47.1649,176785.0
2021-02-09 12:00:00,50.31,50.47,50.3,50.39,215845.0,47.1649,47.3149,47.1555,47.2399,215845.0
2021-02-09 12:30:00,50.4,50.52,50.4,50.47,192410.0,47.2493,47.3618,47.2493,47.3149,192410.0
2021-02-09 13:00:00,50.46,50.46,50.33,50.34,118320.0,47.3055,47.3055,47.1836,47.193,118320.0
2021-02-09 13:30:00,50.34,50.4,50.31,50.38,175605.0,47.193,47.2493,47.1649,47.2305,175605.0
2021-02-09 14:00:00,50.38,50.42,50.38,50.39,193965.0,47.2305,47.268,47.2305,47.2399,193965.0
2021-02-09 14:30:00,50.38,50.39,50.31,50.36,163775.0,47.2305,47.2399,47.1649,47.2118,163775.0
2021-02-09 15:00:00,50.36,50.38,50.27,50.27,388685.0,47.2118,47.2305,47.1274,47.1274,388685.0
2021-02-09 15:30:00,50.27,50.4,50.27,50.36,938410.0,47.1274,47.2493,47.1274,47.2118,938410.0
2021-02-10 09:30:00,50.6,50.72,50.48,50.64,467970.0,47.4368,47.5493,47.3243,47.4743,467970.0
2021-02-10 10:00:00,50.69,50.71,50.11,50.27,313515.0,47.5211,47.5399,46.9774,47.1274,313515.0
2021-02-10 10:30:00,50.26,50.35,49.98,50.35,651290.0,47.118,47.2024,46.8555,47.2024,651290.0
2021-02-10 11:00:00,50.36,50.46,50.25,50.33,223970.0,47.2118,47.3055,47.1086,47.1836,223970.0
2021-02-10 11:30:00,50.3,50.39,50.23,50.32,100280.0,47.1555,47.2399,47.0899,47.1743,100280.0
2021-02-10 12:00:00,50.25,50.25,50.06,50.21,141385.0,47.1086,47.1086,46.9305,47.0711,141385.0
2021-02-10 12:30:00,50.2,50.39,50.17,50.36,142710.0,47.0618,47.2399,47.0336,47.2118,142710.0
2021-02-10 13:00:00,50.35,50.48,50.33,50.46,264155.0,47.2024,47.3243,47.1836,47.3055,264155.0
2021-02-10 13:30:00,50.48,50.5,50.4,50.42,148695.0,47.3243,47.343,47.2493,47.268,148695.0
2021-02-10 14:00:00,50.42,50.47,50.38,50.47,128275.0,47.268,47.3149,47.2305,47.3149,128275.0
2021-02-10 14:30:00,50.47,50.54,50.44,50.53,342550.0,47.3149,47.3805,47.2868,47.3711,342550.0
2021-02-10 15:00:00,50.53,50.55,50.34,50.36,215540.0,47.3711,47.3899,47.193,47.2118,215540.0
2021-02-10 15:30:00,50.38,50.4,50.18,50.3,433060.0,47.2305,47.2493,47.043,47.1555,433060.0
2021-02-11 09:30:00,50.53,50.76,50.43,50.5,764445.0,47.3711,47.5868,47.2774,47.343,764445.0
2021-02-11 10:00:00,50.48,50.65,50.47,50.64,235495.0,47.3243,47.4836,47.3149,47.4743,235495.0
2021-02-11 10:30:00,50.64,50.67,50.56,50.56,350060.0,47.4743,47.5024,47.3993,47.3993,350060.0
2021-02-11 11:00:00,50.56,50.62,50.48,50.62,193090.0,47.3993,47.4555,47.3243,47.4555,193090.0
2021-02-11 11:30:00,50.62,50.65,50.51,50.55,377805.0,47.4555,47.4836,47.3524,47.3899,377805.0
2021-02-11 12:00:00,50.54,50.55,49.98,50.01,369820.0,47.3805,47.3899,46.8555,46.8836,369820.0
2021-02-11 12:30:00,50.01,50.28,50.01,50.27,240465.0,46.8836,47.1368,46.8836,47.1274,240465.0
2021-02-11 13:00:00,50.27,50.39,50.19,50.35,204180.0,47.1274,47.2399,47.0524,47.2024,204180.0
2021-02-11 13:30:00,50.35,50.41,50.32,50.37,159660.0,47.2024,47.2586,47.1743,47.2211,159660.0
2021-02-11 14:00:00,50.34,50.37,50.24,50.37,157640.0,47.193,47.2211,47.0993,47.2211,157640.0
2021-02-11 14:30:00,50.36,50.52,50.32,50.51,330510.0,47.2118,47.3618,47.1743,47.3524,330510.0
2021-02-11 15:00:00,50.49,50.57,50.48,50.51,225415.0,47.3336,47.4086,47.3243,47.3524,225415.0
2021-02-11 15:30:00,50.52,50.64,50.46,50.62,1289720.0,47.3618,47.4743,47.3055,47.4555,1289720.0
2021-02-12 09:30:00,50.5,50.71,50.44,50.64,340335.0,47.343,47.5399,47.2868,47.4743,340335.0
2021-02-12 10:00:00,50.61,50.76,50.61,50.66,138965.0,47.4461,47.5868,47.4461,47.493,138965.0
2021-02-12 10:30:00,50.65,50.83,50.6,50.78,383075.0,47.4836,47.6524,47.4368,47.6055,383075.0
2021-02-12 11:00:00,50.77,50.78,50.7,50.72,163505.0,47.5961,47.6055,47.5305,47.5493,163505.0
2021-02-12 11:30:00,50.73,50.81,50.72,50.74,181105.0,47.5586,47.6336,47.5493,47.568,181105.0
2021-02-12 12:00:00,50.74,50.81,50.69,50.73,159100.0,47.568,47.6336,47.5211,47.5586,159100.0
2021-02-12 12:30:00,50.72,50.73,50.65,50.68,115445.0,47.5493,47.5586,47.4836,47.5118,115445.0
2021-02-12 13:00:00,50.67,50.69,50.56,50.6,163505.0,47.5024,47.5211,47.3993,47.4368,163505.0
2021-02-12 13:30:00,50.6,50.65,50.59,50.63,117685.0,47.4368,47.4836,47.4274,47.4649,117685.0
2021-02-12 14:00:00,50.64,50.64,50.56,50.63,106880.0,47.4743,47.4743,47.3993,47.4649,106880.0
2021-02-12 14:30:00,50.64,50.65,50.58,50.62,241930.0,47.4743,47.4836,47.418,47.4555,241930.0
2021-02-12 15:00:00,50.63,50.66,50.62,50.64,286670.0,47.4649,47.493,47.4555,47.4743,286670.0
2021-02-12 15:30:00,50.64,50.79,50.62,50.77,784760.0,47.4743,47.6149,47.4555,47.5961,784760.0
2021-02-16 09:30:00,51.11,51.17,50.89,50.91,431240.0,47.9149,47.9711,47.7086,47.7274,431240.0
2021-02-16 10:00:00,50.9,51.04,50.86,51.04,225880.0,47.718,47.8493,47.6805,47.8493,225880.0
2021-02-16 10:30:00,51.08,51.11,50.74,50.88,263605.0,47.8868,47.9149,47.568,47.6993,263605.0
2021-02-16 11:00:00,50.86,50.93,50.76,50.76,277555.0,47.6805,47.7461,47.5868,47.5868,277555.0
2021-02-16 11:30:00,50.74,50.86,50.65,50.65,134820.0,47.568,47.6805,47.4836,47.4836,134820.0
2021-02-16 12:00:00,50.66,50.79,50.54,50.77,232395.0,47.493,47.6149,47.3805,47.5961,232395.0
2021-02-16 12:30:00,50.78,50.79,50.67,50.7,92475.0,47.6055,47.6149,47.5024,47.5305,92475.0
2021-02-16 13:00:00,50.7,50.75,50.7,50.73,255720.0,47.5305,47.5774,47.5305,47.5586,255720.0
2021-02-16 13:30:00,50.74,50.77,50.65,50.69,95035.0,47.568,47.5961,47.4836,47.5211,95035.0
2021-02-16 14:00:00,50.67,50.77,50.67,50.77,239650.0,47.5024,47.5961,47.5024,47.5961,239650.0
2021-02-16 14:30:00,50.77,50.78,50.7,50.77,216030.0,47.5961,47.6055,47.5305,47.5961,216030.0
2021-02-16 15:00:00,50.78,50.8,50.7,50.76,412470.0,47.6055,47.6243,47.5305,47.5868,412470.0
2021-02-16 15:30:00,50.73,50.8,50.65,50.68,428730.0,47.5586,47.6243,47.4836,47.5118,428730.0
2021-02-17 09:30:00,50.37,50.56,50.16,50.4,753570.0,47.2211,47.3993,47.0243,47.2493,753570.0
2021-02-17 10:00:00,50.41,50.57,50.29,50.32,519330.0,47.2586,47.4086,47.1461,47.1743,519330.0
2021-02-17 10:30:00,50.31,50.37,50.23,50.31,274325.0,47.1649,47.2211,47.0899,47.1649,274325.0
2021-02-17 11:00:00,50.27,50.27,49.94,50.12,342360.0,47.1274,47.1274,46.818,46.9868,342360.0
2021-02-17 11:30:00,50.11,50.2,50.01,50.2,270045.0,46.9774,47.0618,46.8836,47.0618,270045.0
2021-02-17 12:00:00,50.19,50.24,50.16,50.24,210145.0,47.0524,47.0993,47.0243,47.0993,210145.0
2021-02-17 12:30:00,50.27,50.3,50.21,50.27,305800.0,47.1274,47.1555,47.0711,47.1274,305800.0
2021-02-17 13:00:00,50.28,50.37,50.27,50.34,182080.0,47.1368,47.2211,47.1274,47.193,182080.0
2021-02-17 13:30:00,50.34,50.4,50.29,50.4,107415.0,47.193,47.2493,47.1461,47.2493,107415.0
2021-02-17 14:00:00,50.4,50.47,50.34,50.35,88095.0,47.2493,47.3149,47.193,47.2024,88095.0
2021-02-17 14:30:00,50.34,50.46,50.33,50.44,176765.0,47.193,47.3055,47.1836,47.2868,176765.0
2021-02-17 15:00:00,50.44,50.5,50.44,50.44,290030.0,47.2868,47.343,47.2868,47.2868,290030.0
2021-02-17 15:30:00,50.44,50.5,50.42,50.43,1004150.0,47.2868,47.343,47.268,47.2774,1004150.0
2021-02-18 09:30:00,50.06,50.18,49.98,50.11,580620.0,46.9305,47.043,46.8555,46.9774,580620.0
2021-02-18 10:00:00,50.09,50.09,49.64,49.77,327215.0,46.9586,46.9586,46.5368,46.6586,327215.0
2021-02-18 10:30:00,49.77,49.81,49.62,49.76,181135.0,46.6586,46.6961,46.518,46.6493,181135.0
2021-02-18 11:00:00,49.76,49.88,49.71,49.8,303265.0,46.6493,46.7618,46.6024,46.6868,303265.0
2021-02-18 11:30:00,49.8,49.85,49.74,49.77,89610.0,46.6868,46.7336,46.6305,46.6586,89610.0
2021-02-18 12:00:00,49.77,49.82,49.68,49.76,155235.0,46.6586,46.7055,46.5743,46.6493,155235.0
2021-02-18 12:30:00,49.78,49.82,49.7,49.72,149295.0,46.668,46.7055,46.593,46.6118,149295.0
2021-02-18 13:00:00,49.72,49.9,49.67,49.87,789050.0,46.6118,46.7805,46.5649,46.7524,789050.0
2021-02-18 13:30:00,49.88,49.93,49.85,49.88,605625.0,46.7618,46.8086,46.7336,46.7618,605625.0
2021-02-18 14:00:00,49.89,50.02,49.89,49.98,111835.0,46.7711,46.893,46.7711,46.8555,111835.0
2021-02-18 14:30:00,49.98,50.02,49.94,50.02,172485.0,46.8555,46.893,46.818,46.893,172485.0
2021-02-18 15:00:00,50.0,50.07,49.99,50.03,177880.0,46.8743,46.9399,46.8649,46.9024,177880.0
2021-02-18 15:30:00,50.02,50.08,49.84,49.86,396655.0,46.893,46.9493,46.7243,46.743,396655.0
2021-02-19 09:30:00,50.15,50.38,50.12,50.38,549755.0,47.0149,47.2305,46.9868,47.2305,549755.0
2021-02-19 10:00:00,50.37,50.57,50.3,50.54,321790.0,47.2211,47.4086,47.1555,47.3805,321790.0
2021-02-19 10:30:00,50.52,50.55,50.45,50.49,363065.0,47.3618,47.3899,47.2961,47.3336,363065.0
2021-02-19 11:00:00,50.5,50.61,50.5,50.59,248340.0,47.343,47.4461,47.343,47.4274,248340.0
2021-02-19 11:30:00,50.6,50.69,50.59,50.64,158225.0,47.4368,47.5211,47.4274,47.4743,158225.0
2021-02-19 12:00:00,50.64,50.7,50.55,50.56,753040.0,47.4743,47.5305,47.3899,47.3993,753040.0
2021-02-19 12:30:00,50.56,50.64,50.46,50.56,255650.0,47.3993,47.4743,47.3055,47.3993,255650.0
2021-02-19 13:00:00,50.57,50.62,50.49,50.61,181025.0,47.4086,47.4555,47.3336,47.4461,181025.0
2021-02-19 13:30:00,50.6,50.72,50.58,50.71,223140.0,47.4368,47.5493,47.418,47.5399,223140.0
2021-02-19 14:00:00,50.73,50.73,50.51,50.52,225345.0,47.5586,47.5586,47.3524,47.3618,225345.0
2021-02-19 14:30:00,50.53,50.62,50.53,50.61,255355.0,47.3711,47.4555,47.3711,47.4461,255355.0
2021-02-19 15:00:00,50.62,50.63,50.53,50.57,278235.0,47.4555,47.4649,47.3711,47.4086,278235.0
2021-02-19 15:30:00,50.58,50.67,50.55,50.62,424500.0,47.418,47.5024,47.3899,47.4555,424500.0
2021-02-22 09:30:00,50.27,50.56,50.27,50.55,497135.0,47.1274,47.3993,47.1274,47.3899,497135.0
2021-02-22 10:00:00,50.55,50.66,50.46,50.51,342270.0,47.3899,47.493,47.3055,47.3524,342270.0
2021-02-22 10:30:00,50.48,50.66,50.45,50.46,160590.0,47.3243,47.493,47.2961,47.3055,160590.0
2021-02-22 11:00:00,50.46,50.61,50.38,50.58,146005.0,47.3055,47.4461,47.2305,47.418,146005.0
2021-02-22 11:30:00,50.57,50.71,50.54,50.71,180260.0,47.4086,47.5399,47.3805,47.5399,180260.0
2021-02-22 12:00:00,50.7,50.75,50.66,50.74,148230.0,47.5305,47.5774,47.493,47.568,148230.0
2021-02-22 12:30:00,50.76,50.84,50.73,50.83,213835.0,47.5868,47.6618,47.5586,47.6524,213835.0
2021-02-22 13:00:00,50.83,50.84,50.77,50.82,175185.0,47.6524,47.6618,47.5961,47.643,175185.0
2021-02-22 13:30:00,50.83,50.87,50.83,50.84,112655.0,47.6524,47.6899,47.6524,47.6618,112655.0
2021-02-22 14:00:00,50.85,50.86,50.77,50.83,144015.0,47.6711,47.6805,47.5961,47.6524,144015.0
2021-02-22 14:30:00,50.82,50.85,50.72,50.76,213145.0,47.643,47.6711,47.5493,47.5868,213145.0
2021-02-22 15:00:00,50.77,50.77,50.49,50.49,663400.0,47.5961,47.5961,47.3336,47.3336,663400.0
2021-02-22 15:30:00,50.49,50.55,50.41,50.45,426555.0,47.3336,47.3899,47.2586,47.2961,426555.0
2021-02-23 09:30:00,49.99,50.01,49.2,49.64,1803485.0,46.8649,46.8836,46.1243,46.5368,1803485.0
2021-02-23 10:00:00,49.65,49.97,49.55,49.97,800825.0,46.5462,46.8461,46.4524,46.8461,800825.0
2021-02-23 10:30:00,49.96,50.21,49.84,50.13,720710.0,46.8368,47.0711,46.7243,46.9961,720710.0
2021-02-23 11:00:00,50.13,50.26,49.92,49.95,244930.0,46.9961,47.118,46.7993,46.8274,244930.0
2021-02-23 11:30:00,49.96,50.09,49.81,49.87,153725.0,46.8368,46.9586,46.6961,46.7524,153725.0
2021-02-23 12:00:00,49.86,49.95,49.76,49.94,273445.0,46.743,46.8274,46.6493,46.818,273445.0
2021-02-23 12:30:00,49.96,49.98,49.75,49.75,145645.0,46.8368,46.8555,46.6399,46.6399,145645.0
2021-02-23 13:00:00,49.71,50.06,49.71,50.05,357700.0,46.6024,46.9305,46.6024,46.9211,357700.0
2021-02-23 13:30:00,50.05,50.1,49.91,50.07,176120.0,46.9211,46.968,46.7899,46.9399,176120.0
2021-02-23 14:00:00,50.07,50.23,50.04,50.23,208440.0,46.9399,47.0899,46.9118,47.0899,208440.0
2021-02-23 14:30:00,50.21,50.33,50.06,50.32,406045.0,47.0711,47.1836,46.9305,47.1743,406045.0
2021-02-23 15:00:00,50.31,50.65,50.31,50.63,543255.0,47.1649,47.4836,47.1649,47.4649,543255.0
2021-02-23 15:30:00,50.65,50.68,50.48,50.5,478430.0,47.4836,47.5118,47.3243,47.343,478430.0
2021-02-24 09:30:00,50.67,50.94,50.56,50.82,988030.0,47.5024,47.7555,47.3993,47.643,988030.0
2021-02-24 10:00:00,50.81,50.91,50.55,50.77,558125.0,47.6336,47.7274,47.3899,47.5961,558125.0
2021-02-24 10:30:00,50.76,50.96,50.71,50.95,348445.0,47.5868,47.7743,47.5399,47.7649,348445.0
2021-02-24 11:00:00,50.97,51.21,50.94,51.13,221385.0,47.7836,48.0086,47.7555,47.9336,221385.0
2021-02-24 11:30:00,51.13,51.28,51.13,51.27,366985.0,47.9336,48.0743,47.9336,48.0649,366985.0
2021-02-24 12:00:00,51.29,51.39,51.25,51.39,336410.0,48.0836,48.1774,48.0461,48.1774,336410.0
2021-02-24 12:30:00,51.39,51.45,51.3,51.3,260785.0,48.1774,48.2336,48.093,48.093,260785.0
2021-02-24 13:00:00,51.3,51.46,51.26,51.45,113055.0,48.093,48.243,48.0555,48.2336,113055.0
2021-02-24 13:30:00,51.45,51.54,51.42,51.45,193975.0,48.2336,48.318,48.2055,48.2336,193975.0
2021-02-24 14:00:00,51.47,51.48,51.33,51.41,141635.0,48.2524,48.2617,48.1211,48.1961,141635.0
2021-02-24 14:30:00,51.41,51.43,51.31,51.36,262330.0,48.1961,48.2149,48.1024,48.1493,262330.0
2021-02-24 15:00:00,51.36,51.45,51.35,51.45,422780.0,48.1493,48.2336,48.1399,48.2336,422780.0
2021-02-24 15:30:00,51.44,51.52,51.43,51.46,376365.0,48.2242,48.2992,48.2149,48.243,376365.0
2021-02-25 09:30:00,51.36,51.48,51.33,51.44,636685.0,48.1493,48.2617,48.1211,48.2242,636685.0
2021-02-25 10:00:00,51.44,51.44,51.12,51.12,306230.0,48.2242,48.2242,47.9243,47.9243,306230.0
2021-02-25 10:30:00,51.16,51.16,50.82,50.94,660515.0,47.9618,47.9618,47.643,47.7555,660515.0
2021-02-25 11:00:00,50.95,51.04,50.9,50.92,248055.0,47.7649,47.8493,47.718,47.7368,248055.0
2021-02-25 11:30:00,50.94,50.94,50.55,50.55,269725.0,47.7555,47.7555,47.3899,47.3899,269725.0
2021-02-25 12:00:00,50.58,50.61,50.38,50.4,254750.0,47.418,47.4461,47.2305,47.2493,254750.0
2021-02-25 12:30:00,50.38,50.38,49.98,50.01,552290.0,47.2305,47.2305,46.8555,46.8836,552290.0
2021-02-25 13:00:00,49.97,50.43,49.87,50.37,431560.0,46.8461,47.2774,46.7524,47.2211,431560.0
2021-02-25 13:30:00,50.37,50.45,50.21,50.29,396530.0,47.2211,47.2961,47.0711,47.1461,396530.0
2021-02-25 14:00:00,50.31,50.7,50.29,50.68,263160.0,47.1649,47.5305,47.1461,47.5118,263160.0
2021-02-25 14:30:00,50.64,50.65,50.36,50.37,235000.0,47.4743,47.4836,47.2118,47.2211,235000.0
2021-02-25 15:00:00,50.37,50.43,49.99,50.01,782880.0,47.2211,47.2774,46.8649,46.8836,782880.0
2021-02-25 15:30:00,49.98,50.11,49.76,49.88,1030705.0,46.8555,46.9774,46.6493,46.7618,1030705.0
2021-02-26 09:30:00,50.1,50.39,49.88,49.93,969345.0,46.968,47.2399,46.7618,46.8086,969345.0
2021-02-26 10:00:00,49.9,49.9,49.23,49.25,734260.0,46.7805,46.7805,46.1524,46.1712,734260.0
2021-02-26 10:30:00,49.27,49.87,49.25,49.74,756435.0,46.1899,46.7524,46.1712,46.6305,756435.0
2021-02-26 11:00:00,49.75,50.01,49.7,49.9,552980.0,46.6399,46.8836,46.593,46.7805,552980.0
2021-02-26 11:30:00,49.9,50.2,49.87,50.07,459605.0,46.7805,47.0618,46.7524,46.9399,459605.0
2021-02-26 12:00:00,50.11,50.39,50.07,50.29,323000.0,46.9774,47.2399,46.9399,47.1461,323000.0
2021-02-26 12:30:00,50.34,50.48,50.24,50.26,346840.0,47.193,47.3243,47.0993,47.118,346840.0
2021-02-26 13:00:00,50.26,50.43,50.12,50.38,382220.0,47.118,47.2774,46.9868,47.2305,382220.0
2021-02-26 13:30:00,50.41,50.41,50.0,50.1,408625.0,47.2586,47.2586,46.8743,46.968,408625.0
2021-02-26 14:00:00,50.1,50.19,49.82,49.92,388600.0,46.968,47.0524,46.7055,46.7993,388600.0
2021-02-26 14:30:00,49.93,50.13,49.89,50.1,549065.0,46.8086,46.9961,46.7711,46.968,549065.0
2021-02-26 15:00:00,50.13,50.28,50.04,50.04,452215.0,46.9961,47.1368,46.9118,46.9118,452215.0
2021-02-26 15:30:00,50.05,50.33,49.78,49.83,1016575.0,46.9211,47.1836,46.668,46.7149,1016575.0
2021-03-01 09:30:00,50.79,50.94,50.73,50.83,1066175.0,47.6149,47.7555,47.5586,47.6524,1066175.0
2021-03-01 10:00:00,50.83,51.09,50.76,50.94,228545.0,47.6524,47.8961,47.5868,47.7555,228545.0
2021-03-01 10:30:00,50.95,51.14,50.89,51.12,73590.0,47.7649,47.943,47.7086,47.9243,73590.0
2021-03-01 11:00:00,51.13,51.22,51.05,51.11,208815.0,47.9336,48.018,47.8586,47.9149,208815.0
2021-03-01 11:30:00,51.11,51.21,51.09,51.18,285220.0,47.9149,48.0086,47.8961,47.9805,285220.0
2021-03-01 12:00:00,51.2,51.28,51.16,51.18,150410.0,47.9993,48.0743,47.9618,47.9805,150410.0
2021-03-01 12:30:00,51.2,51.28,51.12,51.15,366850.0,47.9993,48.0743,47.9243,47.9524,366850.0
2021-03-01 13:00:00,51.17,51.2,51.03,51.2,280720.0,47.9711,47.9993,47.8399,47.9993,280720.0
2021-03-01 13:30:00,51.2,51.29,51.2,51.24,290045.0,47.9993,48.0836,47.9993,48.0368,290045.0
2021-03-01 14:00:00,51.26,51.36,51.24,51.33,340355.0,48.0555,48.1493,48.0368,48.1211,340355.0
2021-03-01 14:30:00,51.34,51.43,51.33,51.38,324055.0,48.1305,48.2149,48.1211,48.168,324055.0
2021-03-01 15:00:00,51.38,51.41,51.26,51.31,362550.0,48.168,48.1961,48.0555,48.1024,362550.0
2021-03-01 15:30:00,51.32,51.33,51.14,51.22,1285690.0,48.1118,48.1211,47.943,48.018,1285690.0
2021-03-02 09:30:00,51.16,51.26,50.77,51.01,991200.0,47.9618,48.0555,47.5961,47.8211,991200.0
2021-03-02 10:00:00,50.99,51.02,50.68,50.68,354860.0,47.8024,47.8305,47.5118,47.5118,354860.0
2021-03-02 10:30:00,50.67,50.81,50.58,50.76,338945.0,47.5024,47.6336,47.418,47.5868,338945.0
2021-03-02 11:00:00,50.74,50.78,50.57,50.71,369665.0,47.568,47.6055,47.4086,47.5399,369665.0
2021-03-02 11:30:00,50.7,50.71,50.42,50.58,377175.0,47.5305,47.5399,47.268,47.418,377175.0
2021-03-02 12:00:00,50.55,50.69,50.5,50.67,293745.0,47.3899,47.5211,47.343,47.5024,293745.0
2021-03-02 12:30:00,50.65,50.79,50.63,50.69,218395.0,47.4836,47.6149,47.4649,47.5211,218395.0
2021-03-02 13:00:00,50.71,50.84,50.71,50.76,215060.0,47.5399,47.6618,47.5399,47.5868,215060.0
2021-03-02 13:30:00,50.82,50.87,50.78,50.81,253115.0,47.643,47.6899,47.6055,47.6336,253115.0
2021-03-02 14:00:00,50.85,50.86,50.6,50.65,284175.0,47.6711,47.6805,47.4368,47.4836,284175.0
2021-03-02 14:30:00,50.66,50.85,50.63,50.79,211650.0,47.493,47.6711,47.4649,47.6149,211650.0
2021-03-02 15:00:00,50.82,50.86,50.64,50.64,297950.0,47.643,47.6805,47.4743,47.4743,297950.0
2021-03-02 15:30:00,50.64,50.72,50.47,50.51,1504175.0,47.4743,47.5493,47.3149,47.3524,1504175.0
2021-03-03 09:30:00,50.6,50.82,50.39,50.42,1240955.0,47.4368,47.643,47.2399,47.268,1240955.0
2021-03-03 10:00:00,50.44,50.54,50.18,50.31,317290.0,47.2868,47.3805,47.043,47.1649,317290.0
2021-03-03 10:30:00,50.28,50.65,50.22,50.59,414620.0,47.1368,47.4836,47.0805,47.4274,414620.0
2021-03-03 11:00:00,50.59,50.86,50.58,50.84,319930.0,47.4274,47.6805,47.418,47.6618,319930.0
2021-03-03 11:30:00,50.83,50.84,50.66,50.72,111995.0,47.6524,47.6618,47.493,47.5493,111995.0
2021-03-03 12:00:00,50.7,50.74,50.62,50.65,59455.0,47.5305,47.568,47.4555,47.4836,59455.0
2021-03-03 12:30:00,50.64,50.83,50.62,50.71,180855.0,47.4743,47.6524,47.4555,47.5399,180855.0
2021-03-03 13:00:00,50.69,50.87,50.66,50.81,175405.0,47.5211,47.6899,47.493,47.6336,175405.0
2021-03-03 13:30:00,50.8,50.81,50.55,50.55,125130.0,47.6243,47.6336,47.3899,47.3899,125130.0
2021-03-03 14:00:00,50.58,50.59,50.27,50.27,369685.0,47.418,47.4274,47.1274,47.1274,369685.0
2021-03-03 14:30:00,50.26,50.53,50.17,50.52,320480.0,47.118,47.3711,47.0336,47.3618,320480.0
2021-03-03 15:00:00,50.51,50.58,50.29,50.36,327420.0,47.3524,47.418,47.1461,47.2118,327420.0
2021-03-03 15:30:00,50.37,50.41,50.06,50.06,901520.0,47.2211,47.2586,46.9305,46.9305,901520.0
2021-03-04 09:30:00,49.98,50.3,49.82,49.86,841850.0,46.8555,47.1555,46.7055,46.743,841850.0
2021-03-04 10:00:00,49.89,49.92,49.3,49.64,803330.0,46.7711,46.7993,46.218,46.5368,803330.0
2021-03-04 10:30:00,49.65,49.88,49.56,49.78,571570.0,46.5462,46.7618,46.4618,46.668,571570.0
2021-03-04 11:00:00,49.77,49.93,49.59,49.64,555430.0,46.6586,46.8086,46.4899,46.5368,555430.0
2021-03-04 11:30:00,49.74,50.02,49.71,49.94,278210.0,46.6305,46.893,46.6024,46.818,278210.0
2021-03-04 12:00:00,49.99,50.12,49.65,49.76,364255.0,46.8649,46.9868,46.5462,46.6493,364255.0
2021-03-04 12:30:00,49.72,49.75,49.11,49.18,362090.0,46.6118,46.6399,46.0399,46.1055,362090.0
2021-03-04 13:00:00,49.16,49.33,48.76,49.04,837640.0,46.0868,46.2462,45.7118,45.9743,837640.0
2021-03-04 13:30:00,49.04,49.04,48.3,48.3,669320.0,45.9743,45.9743,45.2805,45.2805,669320.0
2021-03-04 14:00:00,48.3,48.97,48.25,48.92,402625.0,45.2805,45.9087,45.2337,45.8618,402625.0
2021-03-04 14:30:00,48.92,49.17,48.65,49.13,197755.0,45.8618,46.0962,45.6087,46.0587,197755.0
2021-03-04 15:00:00,49.17,49.17,48.71,48.87,383070.0,46.0962,46.0962,45.6649,45.8149,383070.0
2021-03-04 15:30:00,48.87,49.12,48.84,48.99,672320.0,45.8149,46.0493,45.7868,45.9274,672320.0
2021-03-05 09:30:00,49.61,49.69,48.86,49.14,1098235.0,46.5087,46.5837,45.8055,46.068,1098235.0
2021-03-05 10:00:00,49.16,49.34,48.72,48.73,601010.0,46.0868,46.2555,45.6743,45.6837,601010.0
2021-03-05 10:30:00,48.85,48.91,48.52,48.65,512985.0,45.7962,45.8524,45.4868,45.6087,512985.0
2021-03-05 11:00:00,48.68,48.68,48.09,48.21,605015.0,45.6368,45.6368,45.0837,45.1962,605015.0
2021-03-05 11:30:00,48.22,48.71,48.22,48.69,507415.0,45.2055,45.6649,45.2055,45.6462,507415.0
2021-03-05 12:00:00,48.68,49.14,48.62,49.1,387480.0,45.6368,46.068,45.5805,46.0305,387480.0
2021-03-05 12:30:00,49.07,49.32,49.04,49.27,331180.0,46.0024,46.2368,45.9743,46.1899,331180.0
2021-03-05 13:00:00,49.32,49.57,49.08,49.55,454895.0,46.2368,46.4712,46.0118,46.4524,454895.0
2021-03-05 13:30:00,49.6,49.78,49.49,49.7,320110.0,46.4993,46.668,46.3962,46.593,320110.0
2021-03-05 14:00:00,49.75,49.77,49.44,49.77,193945.0,46.6399,46.6586,46.3493,46.6586,193945.0
2021-03-05 14:30:00,49.79,49.95,49.71,49.92,300135.0,46.6774,46.8274,46.6024,46.7993,300135.0
2021-03-05 15:00:00,49.93,50.02,49.8,49.98,213050.0,46.8086,46.893,46.6868,46.8555,213050.0
2021-03-05 15:30:00,49.96,50.27,49.94,50.16,457095.0,46.8368,47.1274,46.818,47.0243,457095.0
2021-03-08 09:30:00,50.43,50.89,50.18,50.53,1154640.0,47.2774,47.7086,47.043,47.3711,1154640.0
2021-03-08 10:00:00,50.58,50.83,50.43,50.82,479655.0,47.418,47.6524,47.2774,47.643,479655.0
2021-03-08 10:30:00,50.86,51.1,50.82,51.01,433465.0,47.6805,47.9055,47.643,47.8211,433465.0
2021-03-08 11:00:00,51.11,51.16,50.93,51.1,214390.0,47.9149,47.9618,47.7461,47.9055,214390.0
2021-03-08 11:30:00,51.09,51.1,50.77,50.8,185850.0,47.8961,47.9055,47.5961,47.6243,185850.0
2021-03-08 12:00:00,50.79,51.2,50.79,51.18,451025.0,47.6149,47.9993,47.6149,47.9805,451025.0
2021-03-08 12:30:00,51.18,51.22,51.08,51.1,209205.0,47.9805,48.018,47.8868,47.9055,209205.0
2021-03-08 13:00:00,51.11,51.23,51.11,51.17,104720.0,47.9149,48.0274,47.9149,47.9711,104720.0
2021-03-08 13:30:00,51.15,51.15,50.63,50.63,208660.0,47.9524,47.9524,47.4649,47.4649,208660.0
2021-03-08 14:00:00,50.63,50.98,50.62,50.97,253720.0,47.4649,47.793,47.4555,47.7836,253720.0
2021-03-08 14:30:00,51.0,51.01,50.67,50.8,290010.0,47.8118,47.8211,47.5024,47.6243,290010.0
2021-03-08 15:00:00,50.76,50.77,50.53,50.62,468860.0,47.5868,47.5961,47.3711,47.4555,468860.0
2021-03-08 15:30:00,50.63,50.84,50.53,50.55,737230.0,47.4649,47.6618,47.3711,47.3899,737230.0
2021-03-09 09:30:00,51.24,51.25,50.73,51.06,982810.0,48.0368,48.0461,47.5586,47.868,982810.0
2021-03-09 10:00:00,51.02,51.18,50.95,51.04,598645.0,47.8305,47.9805,47.7649,47.8493,598645.0
2021-03-09 10:30:00,51.08,51.23,51.01,51.2,194610.0,47.8868,48.0274,47.8211,47.9993,194610.0
2021-03-09 11:00:00,51.23,51.37,51.21,51.23,137990.0,48.0274,48.1586,48.0086,48.0274,137990.0
2021-03-09 11:30:00,51.25,51.26,51.17,51.19,120820.0,48.0461,48.0555,47.9711,47.9899,120820.0
2021-03-09 12:00:00,51.2,51.29,51.18,51.28,210930.0,47.9993,48.0836,47.9805,48.0743,210930.0
2021-03-09 12:30:00,51.29,51.34,51.09,51.12,188355.0,48.0836,48.1305,47.8961,47.9243,188355.0
2021-03-09 13:00:00,51.13,51.2,51.06,51.13,191425.0,47.9336,47.9993,47.868,47.9336,191425.0
2021-03-09 13:30:00,51.14,51.29,51.14,51.27,111860.0,47.943,48.0836,47.943,48.0649,111860.0
2021-03-09 14:00:00,51.27,51.29,51.08,51.09,185305.0,48.0649,48.0836,47.8868,47.8961,185305.0
2021-03-09 14:30:00,51.16,51.23,51.11,51.13,174175.0,47.9618,48.0274,47.9149,47.9336,174175.0
2021-03-09 15:00:00,51.12,51.22,51.12,51.16,807275.0,47.9243,48.018,47.9243,47.9618,807275.0
2021-03-09 15:30:00,51.16,51.17,50.88,50.91,557335.0,47.9618,47.9711,47.6993,47.7274,557335.0
2021-03-10 09:30:00,51.25,51.65,51.2,51.59,822140.0,48.0461,48.4211,47.9993,48.3649,822140.0
2021-03-10 10:00:00,51.63,51.74,51.34,51.34,698215.0,48.4024,48.5055,48.1305,48.1305,698215.0
2021-03-10 10:30:00,51.42,51.57,51.35,51.56,586740.0,48.2055,48.3461,48.1399,48.3367,586740.0
2021-03-10 11:00:00,51.57,51.69,51.49,51.6,483080.0,48.3461,48.4586,48.2711,48.3742,483080.0
2021-03-10 11:30:00,51.58,51.68,51.45,51.64,315580.0,48.3555,48.4492,48.2336,48.4117,315580.0
2021-03-10 12:00:00,51.65,51.67,51.48,51.49,171415.0,48.4211,48.4399,48.2617,48.2711,171415.0
2021-03-10 12:30:00,51.49,51.56,51.35,51.53,242240.0,48.2711,48.3367,48.1399,48.3086,242240.0
2021-03-10 13:00:00,51.54,51.64,51.36,51.61,263270.0,48.318,48.4117,48.1493,48.3836,263270.0
2021-03-10 13:30:00,51.63,51.66,51.44,51.57,258650.0,48.4024,48.4305,48.2242,48.3461,258650.0
2021-03-10 14:00:00,51.56,51.71,51.52,51.68,153840.0,48.3367,48.4774,48.2992,48.4492,153840.0
2021-03-10 14:30:00,51.69,51.81,51.68,51.7,223365.0,48.4586,48.5711,48.4492,48.468,223365.0
2021-03-10 15:00:00,51.72,51.74,51.58,51.58,332345.0,48.4867,48.5055,48.3555,48.3555,332345.0
2021-03-10 15:30:00,51.57,51.69,51.51,51.6,440250.0,48.3461,48.4586,48.2899,48.3742,440250.0
2021-03-11 09:30:00,52.04,52.32,51.88,52.3,521265.0,48.7867,49.0492,48.6367,49.0305,521265.0
2021-03-11 10:00:00,52.31,52.33,52.03,52.24,300050.0,49.0399,49.0586,48.7774,48.9742,300050.0
2021-03-11 10:30:00,52.28,52.38,52.24,52.36,543180.0,49.0117,49.1055,48.9742,49.0867,543180.0
2021-03-11 11:00:00,52.35,52.51,52.34,52.44,332810.0,49.0774,49.2274,49.068,49.1617,332810.0
2021-03-11 11:30:00,52.45,52.47,52.32,52.32,226390.0,49.1711,49.1899,49.0492,49.0492,226390.0
2021-03-11 12:00:00,52.33,52.39,52.3,52.35,441905.0,49.0586,49.1149,49.0305,49.0774,441905.0
2021-03-11 12:30:00,52.36,52.42,52.28,52.33,124210.0,49.0867,49.143,49.0117,49.0586,124210.0
2021-03-11 13:00:00,52.36,52.41,52.26,52.28,234560.0,49.0867,49.1336,48.993,49.0117,234560.0
2021-03-11 13:30:00,52.31,52.35,52.25,52.27,86680.0,49.0399,49.0774,48.9836,49.0024,86680.0
2021-03-11 14:00:00,52.3,52.47,52.29,52.45,139815.0,49.0305,49.1899,49.0211,49.1711,139815.0
2021-03-11 14:30:00,52.47,52.47,52.3,52.32,334750.0,49.1899,49.1899,49.0305,49.0492,334750.0
2021-03-11 15:00:00,52.31,52.36,52.25,52.35,234730.0,49.0399,49.0867,48.9836,49.0774,234730.0
2021-03-11 15:30:00,52.36,52.4,52.31,52.37,452690.0,49.0867,49.1242,49.0399,49.0961,452690.0
2021-03-12 09:30:00,52.27,52.57,52.26,52.55,1023190.0,49.0024,49.2836,48.993,49.2649,1023190.0
2021-03-12 10:00:00,52.55,52.66,52.38,52.44,505945.0,49.2649,49.368,49.1055,49.1617,505945.0
2021-03-12 10:30:00,52.44,52.66,52.41,52.6,478010.0,49.1617,49.368,49.1336,49.3117,478010.0
2021-03-12 11:00:00,52.57,52.7,52.51,52.66,277640.0,49.2836,49.4055,49.2274,49.368,277640.0
2021-03-12 11:30:00,52.67,52.68,52.57,52.58,168065.0,49.3774,49.3867,49.2836,49.293,168065.0
2021-03-12 12:00:00,52.58,52.64,52.52,52.61,153570.0,49.293,49.3492,49.2367,49.3211,153570.0
2021-03-12 12:30:00,52.59,52.65,52.56,52.59,219375.0,49.3024,49.3586,49.2742,49.3024,219375.0
2021-03-12 13:00:00,52.58,52.7,52.56,52.67,281295.0,49.293,49.4055,49.2742,49.3774,281295.0
2021-03-12 13:30:00,52.68,52.69,52.58,52.59,205390.0,49.3867,49.3961,49.293,49.3024,205390.0
2021-03-12 14:00:00,52.61,52.66,52.57,52.66,136310.0,49.3211,49.368,49.2836,49.368,136310.0
2021-03-12 14:30:00,52.66,52.7,52.65,52.7,137950.0,49.368,49.4055,49.3586,49.4055,137950.0
2021-03-12 15:00:00,52.71,52.73,52.65,52.71,419440.0,49.4149,49.4336,49.3586,49.4149,419440.0
2021-03-12 15:30:00,52.7,52.88,52.7,52.86,826780.0,49.4055,49.5742,49.4055,49.5555,826780.0
2021-03-15 09:30:00,52.95,53.1,52.89,52.9,717410.0,49.6399,49.7805,49.5836,49.593,717410.0
2021-03-15 10:00:00,52.91,53.18,52.79,53.16,341485.0,49.6024,49.8555,49.4899,49.8367,341485.0
2021-03-15 10:30:00,53.16,53.24,53.09,53.13,223220.0,49.8367,49.9117,49.7711,49.8086,223220.0
2021-03-15 11:00:00,53.14,53.22,53.07,53.09,206020.0,49.818,49.893,49.7524,49.7711,206020.0
2021-03-15 11:30:00,53.09,53.11,52.92,53.1,296270.0,49.7711,49.7899,49.6117,49.7805,296270.0
2021-03-15 12:00:00,53.08,53.34,53.08,53.3,462280.0,49.7617,50.0055,49.7617,49.968,462280.0
2021-03-15 12:30:00,53.3,53.39,53.24,53.38,196640.0,49.968,50.0523,49.9117,50.043,196640.0
2021-03-15 13:00:00,53.38,53.41,53.36,53.37,214500.0,50.043,50.0711,50.0242,50.0336,214500.0
2021-03-15 13:30:00,53.37,53.43,53.34,53.43,131550.0,50.0336,50.0898,50.0055,50.0898,131550.0
2021-03-15 14:00:00,53.45,53.5,53.4,53.49,204550.0,50.1086,50.1555,50.0617,50.1461,204550.0
2021-03-15 14:30:00,53.49,53.52,53.42,53.44,218765.0,50.1461,50.1742,50.0805,50.0992,218765.0
2021-03-15 15:00:00,53.44,53.45,53.33,53.34,299640.0,50.0992,50.1086,49.9961,50.0055,299640.0
2021-03-15 15:30:00,53.35,53.62,53.3,53.61,289525.0,50.0148,50.268,49.968,50.2586,289525.0
2021-03-16 09:30:00,53.59,53.59,53.18,53.28,703170.0,50.2398,50.2398,49.8555,49.9492,703170.0
2021-03-16 10:00:00,53.28,53.33,53.12,53.14,154125.0,49.9492,49.9961,49.7992,49.818,154125.0
2021-03-16 10:30:00,53.19,53.3,53.03,53.03,361820.0,49.8648,49.968,49.7149,49.7149,361820.0
2021-03-16 11:00:00,53.03,53.14,52.96,53.09,272665.0,49.7149,49.818,49.6492,49.7711,272665.0
2021-03-16 11:30:00,53.1,53.12,53.03,53.12,233430.0,49.7805,49.7992,49.7149,49.7992,233430.0
2021-03-16 12:00:00,53.11,53.15,52.9,52.94,158315.0,49.7899,49.8273,49.593,49.6305,158315.0
2021-03-16 12:30:00,52.94,53.13,52.91,53.09,201525.0,49.6305,49.8086,49.6024,49.7711,201525.0
2021-03-16 13:00:00,53.1,53.17,53.05,53.08,124680.0,49.7805,49.8461,49.7336,49.7617,124680.0
2021-03-16 13:30:00,53.04,53.06,52.95,52.98,162245.0,49.7242,49.743,49.6399,49.668,162245.0
2021-03-16 14:00:00,52.97,53.07,52.82,52.83,272410.0,49.6586,49.7524,49.518,49.5274,272410.0
2021-03-16 14:30:00,52.84,52.93,52.7,52.87,225725.0,49.5367,49.6211,49.4055,49.5649,225725.0
2021-03-16 15:00:00,52.86,53.03,52.77,52.95,320380.0,49.5555,49.7149,49.4711,49.6399,320380.0
2021-03-16 15:30:00,52.95,53.07,52.89,52.9,588370.0,49.6399,49.7524,49.5836,49.593,588370.0
2021-03-17 09:30:00,52.76,52.84,52.59,52.72,294300.0,49.4617,49.5367,49.3024,49.4242,294300.0
2021-03-17 10:00:00,52.69,52.72,52.56,52.67,149635.0,49.3961,49.4242,49.2742,49.3774,149635.0
2021-03-17 10:30:00,52.64,52.66,52.39,52.47,116415.0,49.3492,49.368,49.1149,49.1899,116415.0
2021-03-17 11:00:00,52.45,52.7,52.43,52.69,173620.0,49.1711,49.4055,49.1524,49.3961,173620.0
2021-03-17 11:30:00,52.68,52.77,52.67,52.73,96910.0,49.3867,49.4711,49.3774,49.4336,96910.0
2021-03-17 12:00:00,52.71,52.85,52.69,52.72,368065.0,49.4149,49.5461,49.3961,49.4242,368065.0
2021-03-17 12:30:00,52.72,52.76,52.65,52.68,85020.0,49.4242,49.4617,49.3586,49.3867,85020.0
2021-03-17 13:00:00,52.69,52.75,52.64,52.74,179780.0,49.3961,49.4524,49.3492,49.443,179780.0
2021-03-17 13:30:00,52.72,52.75,52.63,52.65,77430.0,49.4242,49.4524,49.3399,49.3586,77430.0
2021-03-17 14:00:00,52.65,53.17,52.65,52.86,287825.0,49.3586,49.8461,49.3586,49.5555,287825.0
2021-03-17 14:30:00,52.84,53.27,52.83,53.19,212515.0,49.5367,49.9398,49.5274,49.8648,212515.0
2021-03-17 15:00:00,53.23,53.26,53.05,53.12,159945.0,49.9023,49.9305,49.7336,49.7992,159945.0
2021-03-17 15:30:00,53.14,53.27,53.05,53.26,763005.0,49.818,49.9398,49.7336,49.9305,763005.0
2021-03-18 09:30:00,53.08,53.17,52.92,53.1,656615.0,49.7617,49.8461,49.6117,49.7805,656615.0
2021-03-18 10:00:00,53.09,53.15,52.96,53.15,205065.0,49.7711,49.8273,49.6492,49.8273,205065.0
2021-03-18 10:30:00,53.13,53.23,53.11,53.18,148310.0,49.8086,49.9023,49.7899,49.8555,148310.0
2021-03-18 11:00:00,53.17,53.43,53.17,53.43,171565.0,49.8461,50.0898,49.8461,50.0898,171565.0
2021-03-18 11:30:00,53.43,53.47,53.38,53.46,129620.0,50.0898,50.1273,50.043,50.118,129620.0
2021-03-18 12:00:00,53.46,53.54,53.46,53.5,261270.0,50.118,50.193,50.118,50.1555,261270.0
2021-03-18 12:30:00,53.5,53.52,53.12,53.15,163940.0,50.1555,50.1742,49.7992,49.8273,163940.0
2021-03-18 13:00:00,53.16,53.31,53.14,53.26,100735.0,49.8367,49.9773,49.818,49.9305,100735.0
2021-03-18 13:30:00,53.26,53.3,53.22,53.27,128370.0,49.9305,49.968,49.893,49.9398,128370.0
2021-03-18 14:00:00,53.23,53.23,52.86,52.87,132635.0,49.9023,49.9023,49.5555,49.5649,132635.0
2021-03-18 14:30:00,52.85,52.91,52.61,52.78,241755.0,49.5461,49.6024,49.3211,49.4805,241755.0
2021-03-18 15:00:00,52.78,52.79,52.41,52.54,166225.0,49.4805,49.4899,49.1336,49.2555,166225.0
2021-03-18 15:30:00,52.57,52.57,52.11,52.21,450995.0,49.2836,49.2836,48.8524,48.9461,450995.0
2021-03-19 09:30:00,52.11,52.24,51.7,51.99,856715.0,48.8524,48.9742,48.468,48.7399,856715.0
2021-03-19 10:00:00,52.0,52.22,51.81,52.16,448225.0,48.7492,48.9555,48.5711,48.8992,448225.0
2021-03-19 10:30:00,52.16,52.36,51.97,52.34,1182420.0,48.8992,49.0867,48.7211,49.068,1182420.0
2021-03-19 11:00:00,52.35,52.38,52.19,52.32,497290.0,49.0774,49.1055,48.9274,49.0492,497290.0
2021-03-19 11:30:00,52.31,52.64,52.29,52.58,522670.0,49.0399,49.3492,49.0211,49.293,522670.0
2021-03-19 12:00:00,52.6,52.65,52.5,52.57,238890.0,49.3117,49.3586,49.218,49.2836,238890.0
2021-03-19 12:30:00,52.58,52.66,52.55,52.6,200720.0,49.293,49.368,49.2649,49.3117,200720.0
2021-03-19 13:00:00,52.61,52.61,52.46,52.56,384235.0,49.3211,49.3211,49.1805,49.2742,384235.0
2021-03-19 13:30:00,52.57,52.62,52.47,52.55,593240.0,49.2836,49.3305,49.1899,49.2649,593240.0
2021-03-19 14:00:00,52.57,52.6,52.38,52.46,359780.0,49.2836,49.3117,49.1055,49.1805,359780.0
2021-03-19 14:30:00,52.46,52.51,52.38,52.5,1487295.0,49.1805,49.2274,49.1055,49.218,1487295.0
2021-03-19 15:00:00,52.52,52.53,52.41,52.47,419655.0,49.2367,49.2461,49.1336,49.1899,419655.0
2021-03-19 15:30:00,52.48,52.58,52.15,52.21,2526365.0,49.1992,49.293,48.8899,48.9461,2526365.0
2021-03-22 09:30:00,52.25,52.34,51.88,51.88,744430.0,48.9836,49.068,48.6367,48.6367,744430.0
2021-03-22 10:00:00,51.9,51.92,51.76,51.83,339685.0,48.6555,48.6742,48.5242,48.5899,339685.0
2021-03-22 10:30:00,51.84,51.94,51.77,51.79,479990.0,48.5992,48.693,48.5336,48.5524,479990.0
2021-03-22 11:00:00,51.79,51.88,51.72,51.78,226055.0,48.5524,48.6367,48.4867,48.543,226055.0
2021-03-22 11:30:00,51.79,51.9,51.78,51.9,203845.0,48.5524,48.6555,48.543,48.6555,203845.0
2021-03-22 12:00:00,51.9,51.93,51.78,51.83,159275.0,48.6555,48.6836,48.543,48.5899,159275.0
2021-03-22 12:30:00,51.84,51.9,51.8,51.88,114225.0,48.5992,48.6555,48.5617,48.6367,114225.0
2021-03-22 13:00:00,51.92,52.01,51.84,51.94,84520.0,48.6742,48.7586,48.5992,48.693,84520.0
2021-03-22 13:30:00,51.97,52.1,51.97,52.1,160700.0,48.7211,48.843,48.7211,48.843,160700.0
2021-03-22 14:00:00,52.08,52.12,52.03,52.08,159595.0,48.8242,48.8617,48.7774,48.8242,159595.0
2021-03-22 14:30:00,52.08,52.16,52.08,52.12,252140.0,48.8242,48.8992,48.8242,48.8617,252140.0
2021-03-22 15:00:00,52.12,52.19,52.01,52.02,217465.0,48.8617,48.9274,48.7586,48.768,217465.0
2021-03-22 15:30:00,52.01,52.06,51.89,51.93,531595.0,48.7586,48.8055,48.6461,48.6836,531595.0
2021-03-23 09:30:00,51.61,51.78,51.5,51.61,1067745.0,48.3836,48.543,48.2805,48.3836,1067745.0
2021-03-23 10:00:00,51.65,51.67,51.46,51.48,447170.0,48.4211,48.4399,48.243,48.2617,447170.0
2021-03-23 10:30:00,51.45,51.46,51.19,51.27,241915.0,48.2336,48.243,47.9899,48.0649,241915.0
2021-03-23 11:00:00,51.3,51.43,51.19,51.43,692385.0,48.093,48.2149,47.9899,48.2149,692385.0
2021-03-23 11:30:00,51.44,51.45,51.23,51.28,371590.0,48.2242,48.2336,48.0274,48.0743,371590.0
2021-03-23 12:00:00,51.3,51.35,51.2,51.27,325065.0,48.093,48.1399,47.9993,48.0649,325065.0
2021-03-23 12:30:00,51.28,51.34,51.25,51.34,562565.0,48.0743,48.1305,48.0461,48.1305,562565.0
2021-03-23 13:00:00,51.34,51.43,51.23,51.26,2654260.0,48.1305,48.2149,48.0274,48.0555,2654260.0
2021-03-23 13:30:00,51.24,51.24,50.97,51.02,268325.0,48.0368,48.0368,47.7836,47.8305,268325.0
2021-03-23 14:00:00,50.99,51.09,50.91,50.94,264640.0,47.8024,47.8961,47.7274,47.7555,264640.0
2021-03-23 14:30:00,50.94,50.96,50.62,50.62,567665.0,47.7555,47.7743,47.4555,47.4555,567665.0
2021-03-23 15:00:00,50.63,51.09,50.44,50.54,7155205.0,47.4649,47.8961,47.2868,47.3805,7155205.0
2021-03-23 15:30:00,50.51,50.62,50.35,50.54,751205.0,47.3524,47.4555,47.2024,47.3805,751205.0
2021-03-24 09:30:00,51.02,51.38,51.02,51.11,2248110.0,47.8305,48.168,47.8305,47.9149,2248110.0
2021-03-24 10:00:00,51.1,51.26,50.99,51.14,727940.0,47.9055,48.0555,47.8024,47.943,727940.0
2021-03-24 10:30:00,51.16,51.5,51.11,51.46,521825.0,47.9618,48.2805,47.9149,48.243,521825.0
2021-03-24 11:00:00,51.46,51.51,51.16,51.2,388790.0,48.243,48.2899,47.9618,47.9993,388790.0
2021-03-24 11:30:00,51.2,51.21,51.08,51.14,572655.0,47.9993,48.0086,47.8868,47.943,572655.0
2021-03-24 12:00:00,51.15,51.34,51.13,51.32,196520.0,47.9524,48.1305,47.9336,48.1118,196520.0
2021-03-24 12:30:00,51.34,51.36,51.14,51.18,229355.0,48.1305,48.1493,47.943,47.9805,229355.0
2021-03-24 13:00:00,51.18,51.19,50.87,50.99,208760.0,47.9805,47.9899,47.6899,47.8024,208760.0
2021-03-24 13:30:00,51.03,51.11,50.9,51.08,156410.0,47.8399,47.9149,47.718,47.8868,156410.0
2021-03-24 14:00:00,51.06,51.07,50.89,50.89,85120.0,47.868,47.8774,47.7086,47.7086,85120.0
2021-03-24 14:30:00,50.86,50.87,50.66,50.67,189690.0,47.6805,47.6899,47.493,47.5024,189690.0
2021-03-24 15:00:00,50.68,50.79,50.56,50.6,227225.0,47.5118,47.6149,47.3993,47.4368,227225.0
2021-03-24 15:30:00,50.58,50.59,50.25,50.25,607905.0,47.418,47.4274,47.1086,47.1086,607905.0
2021-03-25 09:30:00,49.74,49.89,49.5,49.66,863290.0,46.7521,46.8931,46.5265,46.6769,863290.0
2021-03-25 10:00:00,49.67,49.95,49.58,49.83,582350.0,46.6863,46.9495,46.6017,46.8367,582350.0
2021-03-25 10:30:00,49.81,49.88,49.47,49.66,221225.0,46.8179,46.8837,46.4983,46.6769,221225.0
2021-03-25 11:00:00,49.62,50.08,49.56,50.08,325655.0,46.6393,47.0717,46.5829,47.0717,325655.0
2021-03-25 11:30:00,50.07,50.47,50.06,50.47,225305.0,47.0623,47.4382,47.0529,47.4382,225305.0
2021-03-25 12:00:00,50.51,50.74,50.45,50.66,381030.0,47.4758,47.692,47.4194,47.6168,381030.0
2021-03-25 12:30:00,50.67,50.9,50.67,50.79,176465.0,47.6262,47.8424,47.6262,47.739,176465.0
2021-03-25 13:00:00,50.78,50.89,50.65,50.72,207095.0,47.7296,47.833,47.6074,47.6732,207095.0
2021-03-25 13:30:00,50.73,50.86,50.63,50.64,205225.0,47.6826,47.8048,47.5886,47.598,205225.0
2021-03-25 14:00:00,50.63,50.8,50.54,50.54,314055.0,47.5886,47.7484,47.504,47.504,314055.0
2021-03-25 14:30:00,50.55,50.97,50.55,50.96,488830.0,47.5134,47.9082,47.5134,47.8988,488830.0
2021-03-25 15:00:00,50.97,51.17,50.9,51.17,278880.0,47.9082,48.0962,47.8424,48.0962,278880.0
2021-03-25 15:30:00,51.16,51.36,51.13,51.19,673770.0,48.0868,48.2748,48.0586,48.115,673770.0
2021-03-26 09:30:00,51.56,51.69,51.35,51.69,845020.0,48.4628,48.585,48.2654,48.585,845020.0
2021-03-26 10:00:00,51.7,52.03,51.69,52.03,259740.0,48.5944,48.9045,48.585,48.9045,259740.0
2021-03-26 10:30:00,52.03,52.08,51.82,51.83,164485.0,48.9045,48.9515,48.7071,48.7165,164485.0
2021-03-26 11:00:00,51.85,51.85,51.58,51.7,381815.0,48.7353,48.7353,48.4816,48.5944,381815.0
2021-03-26 11:30:00,51.72,51.92,51.67,51.91,268190.0,48.6132,48.8011,48.5662,48.7917,268190.0
2021-03-26 12:00:00,51.91,52.12,51.89,52.12,270645.0,48.7917,48.9891,48.7729,48.9891,270645.0
2021-03-26 12:30:00,52.13,52.17,51.89,51.91,238640.0,48.9985,49.0361,48.7729,48.7917,238640.0
2021-03-26 13:00:00,51.92,52.04,51.92,51.94,405175.0,48.8011,48.9139,48.8011,48.8199,405175.0
2021-03-26 13:30:00,51.94,51.98,51.6,51.7,228675.0,48.8199,48.8575,48.5004,48.5944,228675.0
2021-03-26 14:00:00,51.7,51.72,51.42,51.68,150610.0,48.5944,48.6132,48.3312,48.5756,150610.0
2021-03-26 14:30:00,51.67,51.83,51.45,51.83,542845.0,48.5662,48.7165,48.3594,48.7165,542845.0
2021-03-26 15:00:00,51.82,51.9,51.72,51.9,242040.0,48.7071,48.7823,48.6132,48.7823,242040.0
2021-03-26 15:30:00,51.9,52.39,51.9,52.39,679485.0,48.7823,49.2429,48.7823,49.2429,679485.0
2021-03-29 09:30:00,52.13,52.58,52.04,52.33,840495.0,48.9985,49.4215,48.9139,49.1865,840495.0
2021-03-29 10:00:00,52.31,52.36,51.8,51.81,514960.0,49.1677,49.2147,48.6883,48.6977,514960.0
2021-03-29 10:30:00,51.79,51.85,51.46,51.49,448610.0,48.6789,48.7353,48.3688,48.397,448610.0
2021-03-29 11:00:00,51.49,51.5,51.31,51.46,460275.0,48.397,48.4064,48.2278,48.3688,460275.0
2021-03-29 11:30:00,51.46,51.64,51.42,51.6,191080.0,48.3688,48.538,48.3312,48.5004,191080.0
2021-03-29 12:00:00,51.6,51.63,51.27,51.45,338045.0,48.5004,48.5286,48.1902,48.3594,338045.0
2021-03-29 12:30:00,51.47,51.72,51.45,51.69,272090.0,48.3782,48.6132,48.3594,48.585,272090.0
2021-03-29 13:00:00,51.7,51.78,51.57,51.57,253500.0,48.5944,48.6695,48.4722,48.4722,253500.0
2021-03-29 13:30:00,51.56,51.74,51.47,51.47,146230.0,48.4628,48.632,48.3782,48.3782,146230.0
2021-03-29 14:00:00,51.48,51.62,51.44,51.58,178955.0,48.3876,48.5192,48.35,48.4816,178955.0
2021-03-29 14:30:00,51.55,51.57,51.41,51.51,236640.0,48.4534,48.4722,48.3218,48.4158,236640.0
2021-03-29 15:00:00,51.53,51.85,51.53,51.79,159245.0,48.4346,48.7353,48.4346,48.6789,159245.0
2021-03-29 15:30:00,51.8,51.8,51.36,51.41,705570.0,48.6883,48.6883,48.2748,48.3218,705570.0
2021-03-30 09:30:00,51.42,51.64,51.31,51.53,606285.0,48.3312,48.538,48.2278,48.4346,606285.0
2021-03-30 10:00:00,51.52,51.66,51.39,51.65,360805.0,48.4252,48.5568,48.303,48.5474,360805.0
2021-03-30 10:30:00,51.66,51.8,51.63,51.79,435110.0,48.5568,48.6883,48.5286,48.6789,435110.0
2021-03-30 11:00:00,51.8,51.94,51.76,51.79,420105.0,48.6883,48.8199,48.6507,48.6789,420105.0
2021-03-30 11:30:00,51.82,51.87,51.66,51.7,175885.0,48.7071,48.7541,48.5568,48.5944,175885.0
2021-03-30 12:00:00,51.71,51.84,51.69,51.82,102820.0,48.6038,48.7259,48.585,48.7071,102820.0
2021-03-30 12:30:00,51.81,51.89,51.79,51.85,133010.0,48.6977,48.7729,48.6789,48.7353,133010.0
2021-03-30 13:00:00,51.84,51.85,51.71,51.8,253575.0,48.7259,48.7353,48.6038,48.6883,253575.0
2021-03-30 13:30:00,51.8,51.8,51.69,51.73,97360.0,48.6883,48.6883,48.585,48.6226,97360.0
2021-03-30 14:00:00,51.73,51.89,51.66,51.88,143730.0,48.6226,48.7729,48.5568,48.7635,143730.0
2021-03-30 14:30:00,51.88,52.05,51.86,52.05,141075.0,48.7635,48.9233,48.7447,48.9233,141075.0
2021-03-30 15:00:00,52.05,52.1,52.01,52.09,254845.0,48.9233,48.9703,48.8857,48.9609,254845.0
2021-03-30 15:30:00,52.1,52.14,51.89,52.04,612475.0,48.9703,49.0079,48.7729,48.9139,612475.0
2021-03-31 09:30:00,52.22,52.48,52.19,52.27,874120.0,49.0831,49.3275,49.0549,49.1301,874120.0
2021-03-31 10:00:00,52.24,52.32,52.1,52.13,381395.0,49.1019,49.1771,48.9703,48.9985,381395.0
2021-03-31 10:30:00,52.1,52.19,52.01,52.17,313460.0,48.9703,49.0549,48.8857,49.0361,313460.0
2021-03-31 11:00:00,52.16,52.27,52.12,52.16,241615.0,49.0267,49.1301,48.9891,49.0267,241615.0
2021-03-31 11:30:00,52.15,52.18,51.99,52.11,306835.0,49.0173,49.0455,48.8669,48.9797,306835.0
2021-03-31 12:00:00,52.11,52.18,52.09,52.16,229510.0,48.9797,49.0455,48.9609,49.0267,229510.0
2021-03-31 12:30:00,52.15,52.25,52.13,52.25,224275.0,49.0173,49.1113,48.9985,49.1113,224275.0
2021-03-31 13:00:00,52.26,52.34,52.22,52.32,171485.0,49.1207,49.1959,49.0831,49.1771,171485.0
2021-03-31 13:30:00,52.33,52.42,52.3,52.4,303070.0,49.1865,49.2711,49.1583,49.2523,303070.0
2021-03-31 14:00:00,52.41,52.44,52.3,52.42,205935.0,49.2617,49.2899,49.1583,49.2711,205935.0
2021-03-31 14:30:00,52.42,52.5,52.38,52.39,153805.0,49.2711,49.3463,49.2335,49.2429,153805.0
2021-03-31 15:00:00,52.41,52.52,52.36,52.47,343950.0,49.2617,49.3651,49.2147,49.3181,343950.0
2021-03-31 15:30:00,52.45,52.5,52.02,52.04,2356040.0,49.2993,49.3463,48.8951,48.9139,2356040.0
2021-04-01 09:30:00,52.35,52.48,52.29,52.33,796975.0,49.2053,49.3275,49.1489,49.1865,796975.0
2021-04-01 10:00:00,52.33,52.55,52.32,52.55,362155.0,49.1865,49.3933,49.1771,49.3933,362155.0
2021-04-01 10:30:00,52.55,52.57,52.4,52.44,350240.0,49.3933,49.4121,49.2523,49.2899,350240.0
2021-04-01 11:00:00,52.47,52.5,52.35,52.4,503120.0,49.3181,49.3463,49.2053,49.2523,503120.0
2021-04-01 11:30:00,52.41,52.52,52.41,52.46,186290.0,49.2617,49.3651,49.2617,49.3087,186290.0
2021-04-01 12:00:00,52.46,52.64,52.46,52.6,264910.0,49.3087,49.4779,49.3087,49.4403,264910.0
2021-04-01 12:30:00,52.6,52.63,52.57,52.58,186030.0,49.4403,49.4685,49.4121,49.4215,186030.0
2021-04-01 13:00:00,52.58,52.63,52.56,52.57,167445.0,49.4215,49.4685,49.4027,49.4121,167445.0
2021-04-01 13:30:00,52.56,52.7,52.56,52.64,215475.0,49.4027,49.5343,49.4027,49.4779,215475.0
2021-04-01 14:00:00,52.63,52.7,52.63,52.67,190645.0,49.4685,49.5343,49.4685,49.5061,190645.0
2021-04-01 14:30:00,52.66,52.71,52.6,52.64,337185.0,49.4967,49.5437,49.4403,49.4779,337185.0
2021-04-01 15:00:00,52.63,52.64,52.56,52.59,270425.0,49.4685,49.4779,49.4027,49.4309,270425.0
2021-04-01 15:30:00,52.59,52.82,52.56,52.79,456955.0,49.4309,49.6471,49.4027,49.6189,456955.0
2021-04-05 09:30:00,53.27,53.37,52.96,52.98,1181890.0,50.07,50.164,49.7787,49.7975,1181890.0
2021-04-05 10:00:00,53.0,53.18,52.83,53.17,567595.0,49.8163,49.9854,49.6565,49.976,567595.0
2021-04-05 10:30:00,53.18,53.21,52.98,53.03,395260.0,49.9854,50.0136,49.7975,49.8445,395260.0
2021-04-05 11:00:00,53.01,53.12,52.96,53.09,140600.0,49.8257,49.9291,49.7787,49.9009,140600.0
2021-04-05 11:30:00,53.12,53.15,53.0,53.03,375500.0,49.9291,49.9573,49.8163,49.8445,375500.0
2021-04-05 12:00:00,53.02,53.06,52.97,53.04,212655.0,49.8351,49.8727,49.7881,49.8539,212655.0
2021-04-05 12:30:00,53.04,53.1,53.02,53.04,207160.0,49.8539,49.9103,49.8351,49.8539,207160.0
2021-04-05 13:00:00,53.0,53.07,52.98,53.05,153015.0,49.8163,49.8821,49.7975,49.8633,153015.0
2021-04-05 13:30:00,53.04,53.08,53.0,53.06,420775.0,49.8539,49.8915,49.8163,49.8727,420775.0
2021-04-05 14:00:00,53.06,53.09,53.03,53.04,131645.0,49.8727,49.9009,49.8445,49.8539,131645.0
2021-04-05 14:30:00,53.04,53.06,52.98,53.0,261970.0,49.8539,49.8727,49.7975,49.8163,261970.0
2021-04-05 15:00:00,53.01,53.11,52.95,53.05,277035.0,49.8257,49.9197,49.7693,49.8633,277035.0
2021-04-05 15:30:00,53.05,53.2,53.02,53.17,760375.0,49.8633,50.0042,49.8351,49.976,760375.0
2021-04-06 09:30:00,53.21,53.41,53.2,53.39,763685.0,50.0136,50.2016,50.0042,50.1828,763685.0
2021-04-06 10:00:00,53.41,53.55,53.34,53.53,685245.0,50.2016,50.3332,50.1358,50.3144,685245.0
2021-04-06 10:30:00,53.52,53.58,53.39,53.42,614305.0,50.305,50.3614,50.1828,50.211,614305.0
2021-04-06 11:00:00,53.39,53.45,53.24,53.32,323885.0,50.1828,50.2392,50.0418,50.117,323885.0
2021-04-06 11:30:00,53.29,53.38,53.29,53.31,105615.0,50.0888,50.1734,50.0888,50.1076,105615.0
2021-04-06 12:00:00,53.3,53.36,53.28,53.34,412055.0,50.0982,50.1546,50.0794,50.1358,412055.0
2021-04-06 12:30:00,53.34,53.42,53.28,53.41,489395.0,50.1358,50.211,50.0794,50.2016,489395.0
2021-04-06 13:00:00,53.41,53.43,53.28,53.29,566795.0,50.2016,50.2204,50.0794,50.0888,566795.0
2021-04-06 13:30:00,53.28,53.38,53.25,53.36,432670.0,50.0794,50.1734,50.0512,50.1546,432670.0
2021-04-06 14:00:00,53.36,53.41,53.33,53.35,366330.0,50.1546,50.2016,50.1264,50.1452,366330.0
2021-04-06 14:30:00,53.34,53.38,53.24,53.25,523170.0,50.1358,50.1734,50.0418,50.0512,523170.0
2021-04-06 15:00:00,53.26,53.27,53.11,53.19,756455.0,50.0606,50.07,49.9197,49.9948,756455.0
2021-04-06 15:30:00,53.2,53.28,53.11,53.2,1212740.0,50.0042,50.0794,49.9197,50.0042,1212740.0
2021-04-07 09:30:00,53.2,53.28,52.91,52.97,621615.0,50.0042,50.0794,49.7317,49.7881,621615.0
2021-04-07 10:00:00,52.96,53.02,52.9,53.02,463280.0,49.7787,49.8351,49.7223,49.8351,463280.0
2021-04-07 10:30:00,53.05,53.08,52.92,52.94,219590.0,49.8633,49.8915,49.7411,49.7599,219590.0
2021-04-07 11:00:00,52.92,52.97,52.83,52.84,304565.0,49.7411,49.7881,49.6565,49.6659,304565.0
2021-04-07 11:30:00,52.85,52.85,52.71,52.74,308985.0,49.6753,49.6753,49.5437,49.5719,308985.0
2021-04-07 12:00:00,52.74,52.79,52.64,52.72,289425.0,49.5719,49.6189,49.4779,49.5531,289425.0
2021-04-07 12:30:00,52.72,52.91,52.71,52.9,205560.0,49.5531,49.7317,49.5437,49.7223,205560.0
2021-04-07 13:00:00,52.9,52.91,52.81,52.84,80750.0,49.7223,49.7317,49.6377,49.6659,80750.0
2021-04-07 13:30:00,52.83,52.9,52.81,52.84,123700.0,49.6565,49.7223,49.6377,49.6659,123700.0
2021-04-07 14:00:00,52.84,52.98,52.83,52.87,170455.0,49.6659,49.7975,49.6565,49.6941,170455.0
2021-04-07 14:30:00,52.86,52.87,52.8,52.82,93025.0,49.6847,49.6941,49.6283,49.6471,93025.0
2021-04-07 15:00:00,52.86,52.9,52.73,52.75,304125.0,49.6847,49.7223,49.5625,49.5813,304125.0
2021-04-07 15:30:00,52.75,52.83,52.7,52.79,587005.0,49.5813,49.6565,49.5343,49.6189,587005.0
2021-04-08 09:30:00,53.0,53.04,52.66,52.68,707680.0,49.8163,49.8539,49.4967,49.5155,707680.0
2021-04-08 10:00:00,52.7,52.7,52.48,52.56,216685.0,49.5343,49.5343,49.3275,49.4027,216685.0
2021-04-08 10:30:00,52.57,52.78,52.55,52.72,223390.0,49.4121,49.6095,49.3933,49.5531,223390.0
2021-04-08 11:00:00,52.73,52.82,52.73,52.75,209285.0,49.5625,49.6471,49.5625,49.5813,209285.0
2021-04-08 11:30:00,52.76,52.94,52.75,52.89,246085.0,49.5907,49.7599,49.5813,49.7129,246085.0
2021-04-08 12:00:00,52.88,52.98,52.87,52.95,150015.0,49.7035,49.7975,49.6941,49.7693,150015.0
2021-04-08 12:30:00,52.96,53.03,52.94,52.95,87355.0,49.7787,49.8445,49.7599,49.7693,87355.0
2021-04-08 13:00:00,52.96,52.99,52.93,52.95,328270.0,49.7787,49.8069,49.7505,49.7693,328270.0
2021-04-08 13:30:00,52.95,52.96,52.83,52.83,267640.0,49.7693,49.7787,49.6565,49.6565,267640.0
2021-04-08 14:00:00,52.83,52.92,52.82,52.91,153685.0,49.6565,49.7411,49.6471,49.7317,153685.0
2021-04-08 14:30:00,52.9,52.97,52.9,52.97,109810.0,49.7223,49.7881,49.7223,49.7881,109810.0
2021-04-08 15:00:00,52.97,53.01,52.94,53.01,293105.0,49.7881,49.8257,49.7599,49.8257,293105.0
2021-04-08 15:30:00,53.01,53.05,52.95,53.02,699175.0,49.8257,49.8633,49.7693,49.8351,699175.0
2021-04-09 09:30:00,53.02,53.07,52.88,53.01,524775.0,49.8351,49.8821,49.7035,49.8257,524775.0
2021-04-09 10:00:00,53.02,53.02,52.9,52.97,270320.0,49.8351,49.8351,49.7223,49.7881,270320.0
2021-04-09 10:30:00,52.97,53.08,52.88,53.03,204690.0,49.7881,49.8915,49.7035,49.8445,204690.0
2021-04-09 11:00:00,53.08,53.12,53.03,53.04,267300.0,49.8915,49.9291,49.8445,49.8539,267300.0
2021-04-09 11:30:00,53.04,53.07,52.99,53.05,294645.0,49.8539,49.8821,49.8069,49.8633,294645.0
2021-04-09 12:00:00,53.05,53.05,52.97,53.02,122065.0,49.8633,49.8633,49.7881,49.8351,122065.0
2021-04-09 12:30:00,53.04,53.09,53.01,53.06,94690.0,49.8539,49.9009,49.8257,49.8727,94690.0
2021-04-09 13:00:00,53.07,53.07,53.01,53.03,140315.0,49.8821,49.8821,49.8257,49.8445,140315.0
2021-04-09 13:30:00,53.03,53.06,53.0,53.05,1241090.0,49.8445,49.8727,49.8163,49.8633,1241090.0
2021-04-09 14:00:00,53.05,53.09,53.02,53.05,84095.0,49.8633,49.9009,49.8351,49.8633,84095.0
2021-04-09 14:30:00,53.05,53.09,53.03,53.04,97720.0,49.8633,49.9009,49.8445,49.8539,97720.0
2021-04-09 15:00:00,53.03,53.12,52.97,53.11,250515.0,49.8445,49.9291,49.7881,49.9197,250515.0
2021-04-09 15:30:00,53.1,53.31,53.1,53.23,551220.0,49.9103,50.1076,49.9103,50.0324,551220.0
2021-04-12 09:30:00,53.27,53.36,53.06,53.1,773445.0,50.07,50.1546,49.8727,49.9103,773445.0
2021-04-12 10:00:00,53.11,53.28,53.11,53.25,311130.0,49.9197,50.0794,49.9197,50.0512,311130.0
2021-04-12 10:30:00,53.26,53.3,53.19,53.26,220395.0,50.0606,50.0982,49.9948,50.0606,220395.0
2021-04-12 11:00:00,53.28,53.36,53.17,53.35,262115.0,50.0794,50.1546,49.976,50.1452,262115.0
2021-04-12 11:30:00,53.36,53.42,53.29,53.39,226395.0,50.1546,50.211,50.0888,50.1828,226395.0
2021-04-12 12:00:00,53.4,53.45,53.36,53.45,141990.0,50.1922,50.2392,50.1546,50.2392,141990.0
2021-04-12 12:30:00,53.45,53.51,53.44,53.46,216085.0,50.2392,50.2956,50.2298,50.2486,216085.0
2021-04-12 13:00:00,53.46,53.47,53.38,53.38,152125.0,50.2486,50.258,50.1734,50.1734,152125.0
2021-04-12 13:30:00,53.38,53.38,53.32,53.33,175015.0,50.1734,50.1734,50.117,50.1264,175015.0
2021-04-12 14:00:00,53.32,53.36,53.31,53.36,163745.0,50.117,50.1546,50.1076,50.1546,163745.0
2021-04-12 14:30:00,53.37,53.38,53.32,53.36,154290.0,50.164,50.1734,50.117,50.1546,154290.0
2021-04-12 15:00:00,53.37,53.41,53.29,53.39,225815.0,50.164,50.2016,50.0888,50.1828,225815.0
2021-04-12 15:30:00,53.4,53.5,53.39,53.42,595935.0,50.1922,50.2862,50.1828,50.211,595935.0
2021-04-13 09:30:00,53.41,53.53,52.97,52.99,465415.0,50.2016,50.3144,49.7881,49.8069,465415.0
2021-04-13 10:00:00,53.0,53.19,52.91,53.18,400700.0,49.8163,49.9948,49.7317,49.9854,400700.0
2021-04-13 10:30:00,53.18,53.26,53.09,53.21,339025.0,49.9854,50.0606,49.9009,50.0136,339025.0
2021-04-13 11:00:00,53.21,53.21,53.05,53.06,262350.0,50.0136,50.0136,49.8633,49.8727,262350.0
2021-04-13 11:30:00,53.08,53.13,53.02,53.1,232185.0,49.8915,49.9385,49.8351,49.9103,232185.0
2021-04-13 12:00:00,53.11,53.13,53.01,53.01,151285.0,49.9197,49.9385,49.8257,49.8257,151285.0
2021-04-13 12:30:00,53.01,53.02,52.88,52.93,130200.0,49.8257,49.8351,49.7035,49.7505,130200.0
2021-04-13 13:00:00,52.93,52.99,52.93,52.99,133540.0,49.7505,49.8069,49.7505,49.8069,133540.0
2021-04-13 13:30:00,52.99,53.08,52.99,53.08,144665.0,49.8069,49.8915,49.8069,49.8915,144665.0
2021-04-13 14:00:00,53.07,53.19,53.07,53.17,214600.0,49.8821,49.9948,49.8821,49.976,214600.0
2021-04-13 14:30:00,53.17,53.23,53.16,53.22,230370.0,49.976,50.0324,49.9667,50.023,230370.0
2021-04-13 15:00:00,53.22,53.34,53.22,53.25,328015.0,50.023,50.1358,50.023,50.0512,328015.0
2021-04-13 15:30:00,53.26,53.29,53.18,53.19,433065.0,50.0606,50.0888,49.9854,49.9948,433065.0
2021-04-14 09:30:00,53.32,53.84,53.3,53.82,513850.0,50.117,50.6058,50.0982,50.587,513850.0
2021-04-14 10:00:00,53.83,53.89,53.71,53.75,266235.0,50.5964,50.6528,50.4836,50.5212,266235.0
2021-04-14 10:30:00,53.75,53.93,53.75,53.87,312620.0,50.5212,50.6904,50.5212,50.634,312620.0
2021-04-14 11:00:00,53.88,53.94,53.8,53.85,236850.0,50.6434,50.6998,50.5682,50.6152,236850.0
2021-04-14 11:30:00,53.86,53.89,53.79,53.81,309200.0,50.6246,50.6528,50.5588,50.5776,309200.0
2021-04-14 12:00:00,53.79,53.83,53.69,53.75,268805.0,50.5588,50.5964,50.4648,50.5212,268805.0
2021-04-14 12:30:00,53.76,53.8,53.74,53.75,57215.0,50.5306,50.5682,50.5118,50.5212,57215.0
2021-04-14 13:00:00,53.73,53.84,53.7,53.81,150700.0,50.5024,50.6058,50.4742,50.5776,150700.0
2021-04-14 13:30:00,53.81,53.87,53.61,53.63,330340.0,50.5776,50.634,50.3896,50.4084,330340.0
2021-04-14 14:00:00,53.64,53.72,53.52,53.7,301355.0,50.4178,50.493,50.305,50.4742,301355.0
2021-04-14 14:30:00,53.71,53.71,53.49,53.49,108350.0,50.4836,50.4836,50.2768,50.2768,108350.0
2021-04-14 15:00:00,53.47,53.59,53.39,53.57,382790.0,50.258,50.3708,50.1828,50.352,382790.0
2021-04-14 15:30:00,53.6,53.61,53.42,53.51,292300.0,50.3802,50.3896,50.211,50.2956,292300.0
2021-04-15 09:30:00,53.88,53.94,53.44,53.61,705050.0,50.6434,50.6998,50.2298,50.3896,705050.0
2021-04-15 10:00:00,53.6,53.6,53.43,53.56,299930.0,50.3802,50.3802,50.2204,50.3426,299930.0
2021-04-15 10:30:00,53.58,53.71,53.54,53.69,275075.0,50.3614,50.4836,50.3238,50.4648,275075.0
2021-04-15 11:00:00,53.69,53.71,53.6,53.61,235350.0,50.4648,50.4836,50.3802,50.3896,235350.0
2021-04-15 11:30:00,53.61,53.8,53.61,53.78,305575.0,50.3896,50.5682,50.3896,50.5494,305575.0
2021-04-15 12:00:00,53.78,53.79,53.72,53.73,169170.0,50.5494,50.5588,50.493,50.5024,169170.0
2021-04-15 12:30:00,53.73,53.74,53.67,53.67,83310.0,50.5024,50.5118,50.446,50.446,83310.0
2021-04-15 13:00:00,53.66,53.69,53.59,53.61,259175.0,50.4366,50.4648,50.3708,50.3896,259175.0
2021-04-15 13:30:00,53.62,53.74,53.61,53.73,136150.0,50.399,50.5118,50.3896,50.5024,136150.0
2021-04-15 14:00:00,53.75,53.83,53.74,53.83,206880.0,50.5212,50.5964,50.5118,50.5964,206880.0
2021-04-15 14:30:00,53.83,53.86,53.78,53.79,295845.0,50.5964,50.6246,50.5494,50.5588,295845.0
2021-04-15 15:00:00,53.78,53.87,53.71,53.71,353580.0,50.5494,50.634,50.4836,50.4836,353580.0
2021-04-15 15:30:00,53.72,53.9,53.72,53.88,768065.0,50.493,50.6622,50.493,50.6434,768065.0
2021-04-16 09:30:00,54.19,54.3,54.08,54.08,629725.0,50.9348,51.0382,50.8314,50.8314,629725.0
2021-04-16 10:00:00,54.07,54.14,53.98,54.12,404945.0,50.822,50.8878,50.7374,50.869,404945.0
2021-04-16 10:30:00,54.13,54.26,54.07,54.17,276570.0,50.8784,51.0006,50.822,50.916,276570.0
2021-04-16 11:00:00,54.19,54.28,54.14,54.16,290345.0,50.9348,51.0194,50.8878,50.9066,290345.0
2021-04-16 11:30:00,54.15,54.25,54.14,54.18,229205.0,50.8972,50.9912,50.8878,50.9254,229205.0
2021-04-16 12:00:00,54.2,54.24,54.12,54.14,316095.0,50.9442,50.9818,50.869,50.8878,316095.0
2021-04-16 12:30:00,54.14,54.17,54.1,54.16,135955.0,50.8878,50.916,50.8502,50.9066,135955.0
2021-04-16 13:00:00,54.14,54.21,54.1,54.21,136220.0,50.8878,50.9536,50.8502,50.9536,136220.0
2021-04-16 13:30:00,54.19,54.25,54.17,54.23,236960.0,50.9348,50.9912,50.916,50.9724,236960.0
2021-04-16 14:00:00,54.21,54.33,54.21,54.31,287540.0,50.9536,51.0664,50.9536,51.0476,287540.0
2021-04-16 14:30:00,54.31,54.38,54.3,54.37,196170.0,51.0476,51.1134,51.0382,51.104,196170.0
2021-04-16 15:00:00,54.37,54.42,54.37,54.4,401860.0,51.104,51.151,51.104,51.1322,401860.0
2021-04-16 15:30:00,54.4,54.42,54.26,54.3,484295.0,51.1322,51.151,51.0006,51.0382,484295.0
2021-04-19 09:30:00,54.16,54.33,54.02,54.09,837275.0,50.9066,51.0664,50.775,50.8408,837275.0
2021-04-19 10:00:00,54.09,54.09,53.84,54.06,381080.0,50.8408,50.8408,50.6058,50.8126,381080.0
2021-04-19 10:30:00,54.05,54.05,53.71,53.76,329745.0,50.8032,50.8032,50.4836,50.5306,329745.0
2021-04-19 11:00:00,53.75,53.85,53.67,53.85,458240.0,50.5212,50.6152,50.446,50.6152,458240.0
2021-04-19 11:30:00,53.84,53.91,53.75,53.85,315310.0,50.6058,50.6716,50.5212,50.6152,315310.0
2021-04-19 12:00:00,53.83,53.95,53.79,53.83,209580.0,50.5964,50.7092,50.5588,50.5964,209580.0
2021-04-19 12:30:00,53.86,53.86,53.74,53.78,182260.0,50.6246,50.6246,50.5118,50.5494,182260.0
2021-04-19 13:00:00,53.79,53.89,53.77,53.84,145045.0,50.5588,50.6528,50.54,50.6058,145045.0
2021-04-19 13:30:00,53.85,53.88,53.79,53.86,101480.0,50.6152,50.6434,50.5588,50.6246,101480.0
2021-04-19 14:00:00,53.84,53.91,53.81,53.89,206485.0,50.6058,50.6716,50.5776,50.6528,206485.0
2021-04-19 14:30:00,53.89,53.94,53.79,53.91,265990.0,50.6528,50.6998,50.5588,50.6716,265990.0
2021-04-19 15:00:00,53.93,53.98,53.84,53.89,188760.0,50.6904,50.7374,50.6058,50.6528,188760.0
2021-04-19 15:30:00,53.88,53.99,53.82,53.98,1076330.0,50.6434,50.7468,50.587,50.7374,1076330.0
2021-04-20 09:30:00,53.77,53.96,53.72,53.74,794730.0,50.54,50.7186,50.493,50.5118,794730.0
2021-04-20 10:00:00,53.75,53.8,53.64,53.65,619850.0,50.5212,50.5682,50.4178,50.4272,619850.0
2021-04-20 10:30:00,53.64,53.64,53.06,53.19,525465.0,50.4178,50.4178,49.8727,49.9948,525465.0
2021-04-20 11:00:00,53.19,53.21,52.98,53.02,160435.0,49.9948,50.0136,49.7975,49.8351,160435.0
2021-04-20 11:30:00,53.01,53.11,52.89,53.1,383180.0,49.8257,49.9197,49.7129,49.9103,383180.0
2021-04-20 12:00:00,53.09,53.19,53.06,53.13,118565.0,49.9009,49.9948,49.8727,49.9385,118565.0
2021-04-20 12:30:00,53.13,53.16,52.98,53.06,98840.0,49.9385,49.9667,49.7975,49.8727,98840.0
2021-04-20 13:00:00,53.05,53.1,52.95,52.96,208065.0,49.8633,49.9103,49.7693,49.7787,208065.0
2021-04-20 13:30:00,52.94,52.98,52.9,52.98,132450.0,49.7599,49.7975,49.7223,49.7975,132450.0
2021-04-20 14:00:00,53.0,53.07,52.96,52.97,169130.0,49.8163,49.8821,49.7787,49.7881,169130.0
2021-04-20 14:30:00,52.95,52.99,52.86,52.9,178430.0,49.7693,49.8069,49.6847,49.7223,178430.0
2021-04-20 15:00:00,52.91,53.07,52.88,53.04,279095.0,49.7317,49.8821,49.7035,49.8539,279095.0
2021-04-20 15:30:00,53.05,53.26,53.03,53.19,571170.0,49.8633,50.0606,49.8445,49.9948,571170.0
2021-04-21 09:30:00,53.15,53.62,52.99,53.59,758745.0,49.9573,50.399,49.8069,50.3708,758745.0
2021-04-21 10:00:00,53.61,53.82,53.61,53.76,647450.0,50.3896,50.587,50.3896,50.5306,647450.0
2021-04-21 10:30:00,53.76,53.93,53.71,53.87,347675.0,50.5306,50.6904,50.4836,50.634,347675.0
2021-04-21 11:00:00,53.87,53.93,53.65,53.68,304440.0,50.634,50.6904,50.4272,50.4554,304440.0
2021-04-21 11:30:00,53.69,53.87,53.67,53.87,296430.0,50.4648,50.634,50.446,50.634,296430.0
2021-04-21 12:00:00,53.87,53.89,53.84,53.89,124665.0,50.634,50.6528,50.6058,50.6528,124665.0
2021-04-21 12:30:00,53.87,53.95,53.87,53.91,274650.0,50.634,50.7092,50.634,50.6716,274650.0
2021-04-21 13:00:00,53.91,53.97,53.89,53.91,201050.0,50.6716,50.728,50.6528,50.6716,201050.0
2021-04-21 13:30:00,53.91,54.06,53.91,54.04,100735.0,50.6716,50.8126,50.6716,50.7938,100735.0
2021-04-21 14:00:00,54.06,54.07,54.02,54.03,172890.0,50.8126,50.822,50.775,50.7844,172890.0
2021-04-21 14:30:00,54.04,54.07,53.99,54.04,104525.0,50.7938,50.822,50.7468,50.7938,104525.0
2021-04-21 15:00:00,54.03,54.11,54.03,54.03,192800.0,50.7844,50.8596,50.7844,50.7844,192800.0
2021-04-21 15:30:00,54.06,54.13,54.04,54.12,472320.0,50.8126,50.8784,50.7938,50.869,472320.0
2021-04-22 09:30:00,54.24,54.26,53.96,54.13,377015.0,50.9818,51.0006,50.7186,50.8784,377015.0
2021-04-22 10:00:00,54.11,54.13,53.92,53.99,242665.0,50.8596,50.8784,50.681,50.7468,242665.0
2021-04-22 10:30:00,53.98,54.2,53.98,54.18,268745.0,50.7374,50.9442,50.7374,50.9254,268745.0
2021-04-22 11:00:00,54.19,54.39,54.18,54.36,85750.0,50.9348,51.1228,50.9254,51.0946,85750.0
2021-04-22 11:30:00,54.35,54.47,54.34,54.45,138960.0,51.0852,51.198,51.0758,51.1792,138960.0
2021-04-22 12:00:00,54.45,54.48,54.4,54.45,155465.0,51.1792,51.2074,51.1322,51.1792,155465.0
2021-04-22 12:30:00,54.45,54.56,54.44,54.56,143370.0,51.1792,51.2826,51.1698,51.2826,143370.0
2021-04-22 13:00:00,54.56,54.56,54.0,54.32,477995.0,51.2826,51.2826,50.7562,51.057,477995.0
2021-04-22 13:30:00,54.32,54.34,53.8,53.84,349000.0,51.057,51.0758,50.5682,50.6058,349000.0
2021-04-22 14:00:00,53.79,54.07,53.7,54.07,597165.0,50.5588,50.822,50.4742,50.822,597165.0
2021-04-22 14:30:00,54.06,54.16,54.03,54.11,84435.0,50.8126,50.9066,50.7844,50.8596,84435.0
2021-04-22 15:00:00,54.11,54.17,53.85,53.91,352200.0,50.8596,50.916,50.6152,50.6716,352200.0
2021-04-22 15:30:00,53.92,54.04,53.85,53.87,1071885.0,50.681,50.7938,50.6152,50.634,1071885.0
2021-04-23 09:30:00,54.1,54.4,54.01,54.4,559875.0,50.8502,51.1322,50.7656,51.1322,559875.0
2021-04-23 10:00:00,54.43,54.49,54.39,54.49,163410.0,51.1604,51.2168,51.1228,51.2168,163410.0
2021-04-23 10:30:00,54.49,54.59,54.45,54.56,961140.0,51.2168,51.3107,51.1792,51.2826,961140.0
2021-04-23 11:00:00,54.55,54.66,54.51,54.58,273625.0,51.2732,51.3765,51.2356,51.3014,273625.0
2021-04-23 11:30:00,54.59,54.69,54.59,54.68,407630.0,51.3107,51.4047,51.3107,51.3953,407630.0
2021-04-23 12:00:00,54.68,54.72,54.63,54.63,181630.0,51.3953,51.4329,51.3483,51.3483,181630.0
2021-04-23 12:30:00,54.66,54.71,54.64,54.68,162975.0,51.3765,51.4235,51.3577,51.3953,162975.0
2021-04-23 13:00:00,54.69,54.75,54.68,54.75,96060.0,51.4047,51.4611,51.3953,51.4611,96060.0
2021-04-23 13:30:00,54.77,54.81,54.75,54.77,224180.0,51.4799,51.5175,51.4611,51.4799,224180.0
2021-04-23 14:00:00,54.77,54.84,54.77,54.81,208100.0,51.4799,51.5457,51.4799,51.5175,208100.0
2021-04-23 14:30:00,54.81,54.9,54.79,54.9,397455.0,51.5175,51.6021,51.4987,51.6021,397455.0
2021-04-23 15:00:00,54.9,54.98,54.88,54.97,241890.0,51.6021,51.6773,51.5833,51.6679,241890.0
2021-04-23 15:30:00,54.96,54.98,54.76,54.78,979690.0,51.6585,51.6773,51.4705,51.4893,979690.0
2021-04-26 09:30:00,55.07,55.2,54.97,55.12,598100.0,51.7619,51.8841,51.6679,51.8089,598100.0
2021-04-26 10:00:00,55.12,55.18,54.97,55.07,294355.0,51.8089,51.8653,51.6679,51.7619,294355.0
2021-04-26 10:30:00,55.09,55.18,55.0,55.12,246415.0,51.7807,51.8653,51.6961,51.8089,246415.0
2021-04-26 11:00:00,55.11,55.17,55.09,55.15,243155.0,51.7995,51.8559,51.7807,51.8371,243155.0
2021-04-26 11:30:00,55.14,55.17,55.08,55.11,231290.0,51.8277,51.8559,51.7713,51.7995,231290.0
2021-04-26 12:00:00,55.13,55.13,55.03,55.04,127680.0,51.8183,51.8183,51.7243,51.7337,127680.0
2021-04-26 12:30:00,55.04,55.08,55.03,55.06,244580.0,51.7337,51.7713,51.7243,51.7525,244580.0
2021-04-26 13:00:00,55.06,55.11,55.06,55.07,120525.0,51.7525,51.7995,51.7525,51.7619,120525.0
2021-04-26 13:30:00,55.09,55.12,55.04,55.1,163170.0,51.7807,51.8089,51.7337,51.7901,163170.0
2021-04-26 14:00:00,55.11,55.13,55.07,55.11,120905.0,51.7995,51.8183,51.7619,51.7995,120905.0
2021-04-26 14:30:00,55.11,55.11,55.05,55.11,636420.0,51.7995,51.7995,51.7431,51.7995,636420.0
2021-04-26 15:00:00,55.12,55.14,54.95,54.98,261025.0,51.8089,51.8277,51.6491,51.6773,261025.0
2021-04-26 15:30:00,54.96,55.09,54.92,55.0,1481280.0,51.6585,51.7807,51.6209,51.6961,1481280.0
2021-04-27 09:30:00,55.13,55.13,54.82,55.02,514860.0,51.8183,51.8183,51.5269,51.7149,514860.0
2021-04-27 10:00:00,55.02,55.07,54.93,55.06,163505.0,51.7149,51.7619,51.6303,51.7525,163505.0
2021-04-27 10:30:00,55.06,55.2,55.01,55.17,241765.0,51.7525,51.8841,51.7055,51.8559,241765.0
2021-04-27 11:00:00,55.18,55.21,55.12,55.2,301680.0,51.8653,51.8935,51.8089,51.8841,301680.0
2021-04-27 11:30:00,55.19,55.23,55.13,55.21,126655.0,51.8747,51.9123,51.8183,51.8935,126655.0
2021-04-27 12:00:00,55.23,55.24,55.19,55.23,345425.0,51.9123,51.9217,51.8747,51.9123,345425.0
2021-04-27 12:30:00,55.23,55.23,54.98,55.01,377860.0,51.9123,51.9123,51.6773,51.7055,377860.0
2021-04-27 13:00:00,55.0,55.11,54.98,55.08,129840.0,51.6961,51.7995,51.6773,51.7713,129840.0
2021-04-27 13:30:00,55.1,55.14,55.05,55.14,93600.0,51.7901,51.8277,51.7431,51.8277,93600.0
2021-04-27 14:00:00,55.14,55.14,55.04,55.11,218455.0,51.8277,51.8277,51.7337,51.7995,218455.0
2021-04-27 14:30:00,55.11,55.14,55.06,55.07,328495.0,51.7995,51.8277,51.7525,51.7619,328495.0
2021-04-27 15:00:00,55.05,55.11,55.01,55.06,470800.0,51.7431,51.7995,51.7055,51.7525,470800.0
2021-04-27 15:30:00,55.06,55.15,55.05,55.11,784355.0,51.7525,51.8371,51.7431,51.7995,784355.0
2021-04-28 09:30:00,55.09,55.14,54.97,55.06,721730.0,51.7807,51.8277,51.6679,51.7525,721730.0
2021-04-28 10:00:00,55.05,55.12,54.96,55.11,2238585.0,51.7431,51.8089,51.6585,51.7995,2238585.0
2021-04-28 10:30:00,55.11,55.27,55.09,55.25,246615.0,51.7995,51.9499,51.7807,51.9311,246615.0
2021-04-28 11:00:00,55.25,55.25,55.15,55.19,187810.0,51.9311,51.9311,51.8371,51.8747,187810.0
2021-04-28 11:30:00,55.19,55.22,55.11,55.12,235075.0,51.8747,51.9029,51.7995,51.8089,235075.0
2021-04-28 12:00:00,55.13,55.17,55.08,55.14,237135.0,51.8183,51.8559,51.7713,51.8277,237135.0
2021-04-28 12:30:00,55.14,55.15,55.08,55.1,65785.0,51.8277,51.8371,51.7713,51.7901,65785.0
2021-04-28 13:00:00,55.09,55.16,55.09,55.14,106730.0,51.7807,51.8465,51.7807,51.8277,106730.0
2021-04-28 13:30:00,55.13,55.14,55.04,55.05,266770.0,51.8183,51.8277,51.7337,51.7431,266770.0
2021-04-28 14:00:00,55.06,55.18,55.03,55.13,178420.0,51.7525,51.8653,51.7243,51.8183,178420.0
2021-04-28 14:30:00,55.13,55.25,55.07,55.15,252170.0,51.8183,51.9311,51.7619,51.8371,252170.0
2021-04-28 15:00:00,55.15,55.19,55.0,55.12,244860.0,51.8371,51.8747,51.6961,51.8089,244860.0
2021-04-28 15:30:00,55.11,55.18,55.06,55.1,479700.0,51.7995,51.8653,51.7525,51.7901,479700.0
2021-04-29 09:30:00,55.49,55.53,55.3,55.31,944535.0,52.1567,52.1943,51.9781,51.9875,944535.0
2021-04-29 10:00:00,55.27,55.38,55.17,55.19,203010.0,51.9499,52.0533,51.8559,51.8747,203010.0
2021-04-29 10:30:00,55.19,55.19,54.98,55.1,560195.0,51.8747,51.8747,51.6773,51.7901,560195.0
2021-04-29 11:00:00,55.1,55.17,55.06,55.15,196050.0,51.7901,51.8559,51.7525,51.8371,196050.0
2021-04-29 11:30:00,55.13,55.13,54.97,54.97,194135.0,51.8183,51.8183,51.6679,51.6679,194135.0
2021-04-29 12:00:00,54.96,54.96,54.72,54.76,236625.0,51.6585,51.6585,51.4329,51.4705,236625.0
2021-04-29 12:30:00,54.73,54.94,54.73,54.9,279050.0,51.4423,51.6397,51.4423,51.6021,279050.0
2021-04-29 13:00:00,54.9,54.94,54.84,54.93,251310.0,51.6021,51.6397,51.5457,51.6303,251310.0
2021-04-29 13:30:00,54.93,54.97,54.88,54.91,249805.0,51.6303,51.6679,51.5833,51.6115,249805.0
2021-04-29 14:00:00,54.91,55.06,54.91,55.04,185330.0,51.6115,51.7525,51.6115,51.7337,185330.0
2021-04-29 14:30:00,55.07,55.18,55.07,55.15,250660.0,51.7619,51.8653,51.7619,51.8371,250660.0
2021-04-29 15:00:00,55.16,55.19,54.97,54.97,312150.0,51.8465,51.8747,51.6679,51.6679,312150.0
2021-04-29 15:30:00,54.97,55.14,54.97,55.12,380160.0,51.6679,51.8277,51.6679,51.8089,380160.0
2021-04-30 09:30:00,54.72,54.85,54.68,54.83,653745.0,51.4329,51.5551,51.3953,51.5363,653745.0
2021-04-30 10:00:00,54.83,54.87,54.71,54.8,292110.0,51.5363,51.5739,51.4235,51.5081,292110.0
2021-04-30 10:30:00,54.79,54.82,54.52,54.56,404815.0,51.4987,51.5269,51.245,51.2826,404815.0
2021-04-30 11:00:00,54.55,54.6,54.49,54.56,443390.0,51.2732,51.3201,51.2168,51.2826,443390.0
2021-04-30 11:30:00,54.55,54.65,54.53,54.63,341975.0,51.2732,51.3671,51.2544,51.3483,341975.0
2021-04-30 12:00:00,54.64,54.68,54.57,54.62,315715.0,51.3577,51.3953,51.292,51.3389,315715.0
2021-04-30 12:30:00,54.63,54.65,54.53,54.58,136670.0,51.3483,51.3671,51.2544,51.3014,136670.0
2021-04-30 13:00:00,54.6,54.61,54.54,54.59,112275.0,51.3201,51.3295,51.2638,51.3107,112275.0
2021-04-30 13:30:00,54.59,54.61,54.33,54.36,237725.0,51.3107,51.3295,51.0664,51.0946,237725.0
2021-04-30 14:00:00,54.36,54.45,54.31,54.43,150925.0,51.0946,51.1792,51.0476,51.1604,150925.0
2021-04-30 14:30:00,54.42,54.49,54.39,54.39,481990.0,51.151,51.2168,51.1228,51.1228,481990.0
2021-04-30 15:00:00,54.4,54.47,54.32,54.46,186375.0,51.1322,51.198,51.057,51.1886,186375.0
2021-04-30 15:30:00,54.45,54.46,54.27,54.35,845245.0,51.1792,51.1886,51.01,51.0852,845245.0
2021-05-03 09:30:00,54.82,54.96,54.75,54.78,733165.0,51.5269,51.6585,51.4611,51.4893,733165.0
2021-05-03 10:00:00,54.76,54.78,54.54,54.54,501285.0,51.4705,51.4893,51.2638,51.2638,501285.0
2021-05-03 10:30:00,54.57,54.66,54.53,54.62,196025.0,51.292,51.3765,51.2544,51.3389,196025.0
2021-05-03 11:00:00,54.59,54.77,54.56,54.65,238455.0,51.3107,51.4799,51.2826,51.3671,238455.0
2021-05-03 11:30:00,54.65,54.78,54.65,54.73,291860.0,51.3671,51.4893,51.3671,51.4423,291860.0
2021-05-03 12:00:00,54.72,54.82,54.71,54.82,256855.0,51.4329,51.5269,51.4235,51.5269,256855.0
2021-05-03 12:30:00,54.81,54.83,54.73,54.81,115470.0,51.5175,51.5363,51.4423,51.5175,115470.0
2021-05-03 13:00:00,54.81,54.89,54.78,54.87,151100.0,51.5175,51.5927,51.4893,51.5739,151100.0
2021-05-03 13:30:00,54.86,54.9,54.84,54.89,310725.0,51.5645,51.6021,51.5457,51.5927,310725.0
2021-05-03 14:00:00,54.91,54.95,54.87,54.94,305380.0,51.6115,51.6491,51.5739,51.6397,305380.0
2021-05-03 14:30:00,54.94,55.04,54.93,55.02,177490.0,51.6397,51.7337,51.6303,51.7149,177490.0
2021-05-03 15:00:00,55.01,55.01,54.86,54.89,289965.0,51.7055,51.7055,51.5645,51.5927,289965.0
2021-05-03 15:30:00,54.89,54.9,54.65,54.7,597485.0,51.5927,51.6021,51.3671,51.4141,597485.0
2021-05-04 09:30:00,54.38,54.53,54.0,54.04,919995.0,51.1134,51.2544,50.7562,50.7938,919995.0
2021-05-04 10:00:00,54.04,54.38,53.9,54.37,1004345.0,50.7938,51.1134,50.6622,51.104,1004345.0
2021-05-04 10:30:00,54.35,54.45,54.17,54.17,335620.0,51.0852,51.1792,50.916,50.916,335620.0
2021-05-04 11:00:00,54.14,54.22,54.01,54.17,374755.0,50.8878,50.963,50.7656,50.916,374755.0
2021-05-04 11:30:00,54.18,54.25,54.05,54.1,300470.0,50.9254,50.9912,50.8032,50.8502,300470.0
2021-05-04 12:00:00,54.09,54.33,54.09,54.32,368890.0,50.8408,51.0664,50.8408,51.057,368890.0
2021-05-04 12:30:00,54.31,54.33,54.23,54.28,299430.0,51.0476,51.0664,50.9724,51.0194,299430.0
2021-05-04 13:00:00,54.27,54.38,54.23,54.35,298395.0,51.01,51.1134,50.9724,51.0852,298395.0
2021-05-04 13:30:00,54.35,54.41,54.32,54.38,244905.0,51.0852,51.1416,51.057,51.1134,244905.0
2021-05-04 14:00:00,54.38,54.48,54.31,54.37,342645.0,51.1134,51.2074,51.0476,51.104,342645.0
2021-05-04 14:30:00,54.37,54.43,54.34,54.37,445220.0,51.104,51.1604,51.0758,51.104,445220.0
2021-05-04 15:00:00,54.36,54.4,54.3,54.37,358765.0,51.0946,51.1322,51.0382,51.104,358765.0
2021-05-04 15:30:00,54.37,54.51,54.32,54.5,552405.0,51.104,51.2356,51.057,51.2262,552405.0
2021-05-05 09:30:00,54.78,54.78,54.28,54.29,632880.0,51.4893,51.4893,51.0194,51.0288,632880.0
2021-05-05 10:00:00,54.32,54.32,54.06,54.13,236575.0,51.057,51.057,50.8126,50.8784,236575.0
2021-05-05 10:30:00,54.12,54.34,54.03,54.33,294425.0,50.869,51.0758,50.7844,51.0664,294425.0
2021-05-05 11:00:00,54.34,54.5,54.33,54.47,89205.0,51.0758,51.2262,51.0664,51.198,89205.0
2021-05-05 11:30:00,54.5,54.58,54.49,54.58,177595.0,51.2262,51.3014,51.2168,51.3014,177595.0
2021-05-05 12:00:00,54.58,54.61,54.54,54.57,144205.0,51.3014,51.3295,51.2638,51.292,144205.0
2021-05-05 12:30:00,54.57,54.59,54.43,54.43,163900.0,51.292,51.3107,51.1604,51.1604,163900.0
2021-05-05 13:00:00,54.43,54.5,54.4,54.48,201915.0,51.1604,51.2262,51.1322,51.2074,201915.0
2021-05-05 13:30:00,54.47,54.58,54.47,54.55,272640.0,51.198,51.3014,51.198,51.2732,272640.0
2021-05-05 14:00:00,54.55,54.6,54.51,54.57,356060.0,51.2732,51.3201,51.2356,51.292,356060.0
2021-05-05 14:30:00,54.58,54.61,54.52,54.53,246240.0,51.3014,51.3295,51.245,51.2544,246240.0
2021-05-05 15:00:00,54.54,54.55,54.28,54.38,368400.0,51.2638,51.2732,51.0194,51.1134,368400.0
2021-05-05 15:30:00,54.36,54.42,54.33,54.41,335910.0,51.0946,51.151,51.0664,51.1416,335910.0
2021-05-06 09:30:00,54.46,54.55,54.14,54.14,776340.0,51.1886,51.2732,50.8878,50.8878,776340.0
2021-05-06 10:00:00,54.14,54.15,53.87,53.94,508620.0,50.8878,50.8972,50.634,50.6998,508620.0
2021-05-06 10:30:00,53.94,54.11,53.93,54.11,241295.0,50.6998,50.8596,50.6904,50.8596,241295.0
2021-05-06 11:00:00,54.12,54.21,53.95,54.19,312420.0,50.869,50.9536,50.7092,50.9348,312420.0
2021-05-06 11:30:00,54.2,54.39,54.17,54.37,298840.0,50.9442,51.1228,50.916,51.104,298840.0
2021-05-06 12:00:00,54.36,54.4,54.3,54.39,323320.0,51.0946,51.1322,51.0382,51.1228,323320.0
2021-05-06 12:30:00,54.38,54.39,54.22,54.27,161395.0,51.1134,51.1228,50.963,51.01,161395.0
2021-05-06 13:00:00,54.28,54.32,54.24,54.28,96520.0,51.0194,51.057,50.9818,51.0194,96520.0
2021-05-06 13:30:00,54.29,54.32,54.18,54.21,259780.0,51.0288,51.057,50.9254,50.9536,259780.0
2021-05-06 14:00:00,54.21,54.27,54.09,54.09,144985.0,50.9536,51.01,50.8408,50.8408,144985.0
2021-05-06 14:30:00,54.09,54.18,54.02,54.12,188825.0,50.8408,50.9254,50.775,50.869,188825.0
2021-05-06 15:00:00,54.11,54.38,54.1,54.37,221560.0,50.8596,51.1134,50.8502,51.104,221560.0
2021-05-06 15:30:00,54.36,54.7,54.36,54.69,480805.0,51.0946,51.4141,51.0946,51.4047,480805.0
2021-05-07 09:30:00,54.62,54.94,54.43,54.75,774545.0,51.3389,51.6397,51.1604,51.4611,774545.0
2021-05-07 10:00:00,54.8,55.07,54.79,55.01,458810.0,51.5081,51.7619,51.4987,51.7055,458810.0
2021-05-07 10:30:00,55.02,55.16,54.99,55.11,466730.0,51.7149,51.8465,51.6867,51.7995,466730.0
2021-05-07 11:00:00,55.13,55.15,55.05,55.06,231390.0,51.8183,51.8371,51.7431,51.7525,231390.0
2021-05-07 11:30:00,55.07,55.12,55.02,55.03,320660.0,51.7619,51.8089,51.7149,51.7243,320660.0
2021-05-07 12:00:00,55.03,55.14,55.01,55.14,294565.0,51.7243,51.8277,51.7055,51.8277,294565.0
2021-05-07 12:30:00,55.15,55.19,55.12,55.19,221110.0,51.8371,51.8747,51.8089,51.8747,221110.0
2021-05-07 13:00:00,55.19,55.23,55.13,55.15,243490.0,51.8747,51.9123,51.8183,51.8371,243490.0
2021-05-07 13:30:00,55.14,55.24,55.14,55.2,192355.0,51.8277,51.9217,51.8277,51.8841,192355.0
2021-05-07 14:00:00,55.2,55.25,55.11,55.24,154780.0,51.8841,51.9311,51.7995,51.9217,154780.0
2021-05-07 14:30:00,55.24,55.26,55.15,55.22,196860.0,51.9217,51.9405,51.8371,51.9029,196860.0
2021-05-07 15:00:00,55.22,55.28,55.21,55.24,203850.0,51.9029,51.9593,51.8935,51.9217,203850.0
2021-05-07 15:30:00,55.26,55.32,55.21,55.27,534085.0,51.9405,51.9969,51.8935,51.9499,534085.0
2021-05-10 09:30:00,55.33,55.48,55.12,55.27,801815.0,52.0063,52.1473,51.8089,51.9499,801815.0
2021-05-10 10:00:00,55.28,55.46,55.22,55.33,524720.0,51.9593,52.1285,51.9029,52.0063,524720.0
2021-05-10 10:30:00,55.31,55.35,55.2,55.32,223585.0,51.9875,52.0251,51.8841,51.9969,223585.0
2021-05-10 11:00:00,55.33,55.48,55.31,55.47,130695.0,52.0063,52.1473,51.9875,52.1379,130695.0
2021-05-10 11:30:00,55.48,55.5,55.39,55.41,137780.0,52.1473,52.1661,52.0627,52.0815,137780.0
2021-05-10 12:00:00,55.41,55.47,55.36,55.37,238040.0,52.0815,52.1379,52.0345,52.0439,238040.0
2021-05-10 12:30:00,55.39,55.42,55.26,55.27,86880.0,52.0627,52.0909,51.9405,51.9499,86880.0
2021-05-10 13:00:00,55.31,55.35,55.27,55.28,62765.0,51.9875,52.0251,51.9499,51.9593,62765.0
2021-05-10 13:30:00,55.26,55.3,55.21,55.24,234365.0,51.9405,51.9781,51.8935,51.9217,234365.0
2021-05-10 14:00:00,55.24,55.25,54.93,55.0,449670.0,51.9217,51.9311,51.6303,51.6961,449670.0
2021-05-10 14:30:00,54.99,55.03,54.77,54.85,395615.0,51.6867,51.7243,51.4799,51.5551,395615.0
2021-05-10 15:00:00,54.85,54.94,54.74,54.89,333555.0,51.5551,51.6397,51.4517,51.5927,333555.0
2021-05-10 15:30:00,54.87,54.9,54.61,54.61,622730.0,51.5739,51.6021,51.3295,51.3295,622730.0
2021-05-11 09:30:00,53.71,54.37,53.71,54.37,1553270.0,50.4836,51.104,50.4836,51.104,1553270.0
2021-05-11 10:00:00,54.35,54.41,53.74,53.74,1071880.0,51.0852,51.1416,50.5118,50.5118,1071880.0
2021-05-11 10:30:00,53.65,53.95,53.52,53.85,736705.0,50.4272,50.7092,50.305,50.6152,736705.0
2021-05-11 11:00:00,53.84,54.15,53.69,54.15,454260.0,50.6058,50.8972,50.4648,50.8972,454260.0
2021-05-11 11:30:00,54.15,54.26,54.03,54.13,255600.0,50.8972,51.0006,50.7844,50.8784,255600.0
2021-05-11 12:00:00,54.1,54.17,54.0,54.01,422525.0,50.8502,50.916,50.7562,50.7656,422525.0
2021-05-11 12:30:00,54.01,54.13,53.86,53.93,786555.0,50.7656,50.8784,50.6246,50.6904,786555.0
2021-05-11 13:00:00,53.93,54.21,53.91,54.19,947195.0,50.6904,50.9536,50.6716,50.9348,947195.0
2021-05-11 13:30:00,54.21,54.31,54.18,54.3,985900.0,50.9536,51.0476,50.9254,51.0382,985900.0
2021-05-11 14:00:00,54.32,54.4,54.13,54.35,403875.0,51.057,51.1322,50.8784,51.0852,403875.0
2021-05-11 14:30:00,54.32,54.32,54.06,54.16,838050.0,51.057,51.057,50.8126,50.9066,838050.0
2021-05-11 15:00:00,54.15,54.33,54.03,54.28,693615.0,50.8972,51.0664,50.7844,51.0194,693615.0
2021-05-11 15:30:00,54.27,54.29,53.99,54.12,625785.0,51.01,51.0288,50.7468,50.869,625785.0
2021-05-12 09:30:00,53.78,54.1,53.66,53.71,1274885.0,50.5494,50.8502,50.4366,50.4836,1274885.0
2021-05-12 10:00:00,53.71,53.89,53.63,53.65,461435.0,50.4836,50.6528,50.4084,50.4272,461435.0
2021-05-12 10:30:00,53.66,53.73,53.48,53.6,458210.0,50.4366,50.5024,50.2674,50.3802,458210.0
2021-05-12 11:00:00,53.57,53.76,53.55,53.57,151005.0,50.352,50.5306,50.3332,50.352,151005.0
2021-05-12 11:30:00,53.51,53.52,53.18,53.21,281540.0,50.2956,50.305,49.9854,50.0136,281540.0
2021-05-12 12:00:00,53.19,53.23,53.01,53.19,366300.0,49.9948,50.0324,49.8257,49.9948,366300.0
2021-05-12 12:30:00,53.15,53.21,53.02,53.18,274030.0,49.9573,50.0136,49.8351,49.9854,274030.0
2021-05-12 13:00:00,53.17,53.36,53.14,53.23,375955.0,49.976,50.1546,49.9479,50.0324,375955.0
2021-05-12 13:30:00,53.18,53.27,53.13,53.18,322330.0,49.9854,50.07,49.9385,49.9854,322330.0
2021-05-12 14:00:00,53.18,53.23,52.97,52.97,393025.0,49.9854,50.0324,49.7881,49.7881,393025.0
2021-05-12 14:30:00,52.92,53.13,52.88,52.95,326310.0,49.7411,49.9385,49.7035,49.7693,326310.0
2021-05-12 15:00:00,52.95,52.97,52.52,52.54,586175.0,49.7693,49.7881,49.3651,49.3839,586175.0
2021-05-12 15:30:00,52.55,52.65,52.43,52.45,1138425.0,49.3933,49.4873,49.2805,49.2993,1138425.0
2021-05-13 09:30:00,52.63,53.46,52.54,53.44,765525.0,49.4685,50.2486,49.3839,50.2298,765525.0
2021-05-13 10:00:00,53.45,53.58,53.33,53.46,435475.0,50.2392,50.3614,50.1264,50.2486,435475.0
2021-05-13 10:30:00,53.49,53.52,53.23,53.36,427040.0,50.2768,50.305,50.0324,50.1546,427040.0
2021-05-13 11:00:00,53.36,53.36,53.06,53.08,288110.0,50.1546,50.1546,49.8727,49.8915,288110.0
2021-05-13 11:30:00,53.09,53.23,52.97,52.98,177495.0,49.9009,50.0324,49.7881,49.7975,177495.0
2021-05-13 12:00:00,53.0,53.21,53.0,53.18,273325.0,49.8163,50.0136,49.8163,49.9854,273325.0
2021-05-13 12:30:00,53.2,53.24,52.97,53.04,328725.0,50.0042,50.0418,49.7881,49.8539,328725.0
2021-05-13 13:00:00,53.05,53.2,52.89,53.02,154110.0,49.8633,50.0042,49.7129,49.8351,154110.0
2021-05-13 13:30:00,52.99,53.02,52.76,52.95,1453780.0,49.8069,49.8351,49.5907,49.7693,1453780.0
2021-05-13 14:00:00,52.95,53.36,52.95,53.36,329135.0,49.7693,50.1546,49.7693,50.1546,329135.0
2021-05-13 14:30:00,53.37,53.5,53.34,53.37,257640.0,50.164,50.2862,50.1358,50.164,257640.0
2021-05-13 15:00:00,53.37,53.57,53.36,53.55,349450.0,50.164,50.352,50.1546,50.3332,349450.0
2021-05-13 15:30:00,53.57,53.69,53.38,53.46,2029300.0,50.352,50.4648,50.1734,50.2486,2029300.0
2021-05-14 09:30:00,53.88,54.01,53.67,54.01,1079120.0,50.6434,50.7656,50.446,50.7656,1079120.0
2021-05-14 10:00:00,54.02,54.11,53.95,54.02,512775.0,50.775,50.8596,50.7092,50.775,512775.0
2021-05-14 10:30:00,54.08,54.13,53.98,54.1,244585.0,50.8314,50.8784,50.7374,50.8502,244585.0
2021-05-14 11:00:00,54.09,54.1,53.98,53.98,215510.0,50.8408,50.8502,50.7374,50.7374,215510.0
2021-05-14 11:30:00,53.98,54.08,53.98,54.08,131245.0,50.7374,50.8314,50.7374,50.8314,131245.0
2021-05-14 12:00:00,54.09,54.16,54.07,54.16,147265.0,50.8408,50.9066,50.822,50.9066,147265.0
2021-05-14 12:30:00,54.17,54.19,54.11,54.17,129710.0,50.916,50.9348,50.8596,50.916,129710.0
2021-05-14 13:00:00,54.18,54.23,54.14,54.22,120235.0,50.9254,50.9724,50.8878,50.963,120235.0
2021-05-14 13:30:00,54.22,54.24,54.18,54.22,211590.0,50.963,50.9818,50.9254,50.963,211590.0
2021-05-14 14:00:00,54.23,54.33,54.2,54.33,141360.0,50.9724,51.0664,50.9442,51.0664,141360.0
2021-05-14 14:30:00,54.36,54.42,54.33,54.42,237420.0,51.0946,51.151,51.0664,51.151,237420.0
2021-05-14 15:00:00,54.41,54.42,54.32,54.35,293845.0,51.1416,51.151,51.057,51.0852,293845.0
2021-05-14 15:30:00,54.37,54.42,54.26,54.33,542640.0,51.104,51.151,51.0006,51.0664,542640.0
2021-05-17 09:30:00,54.13,54.27,53.77,53.84,546085.0,50.8784,51.01,50.54,50.6058,546085.0
2021-05-17 10:00:00,53.8,54.13,53.73,53.82,585915.0,50.5682,50.8784,50.5024,50.587,585915.0
2021-05-17 10:30:00,53.81,54.15,53.72,54.03,359710.0,50.5776,50.8972,50.493,50.7844,359710.0
2021-05-17 11:00:00,54.03,54.06,53.86,54.0,187885.0,50.7844,50.8126,50.6246,50.7562,187885.0
2021-05-17 11:30:00,54.0,54.07,53.89,53.94,202865.0,50.7562,50.822,50.6528,50.6998,202865.0
2021-05-17 12:00:00,53.91,54.06,53.87,54.06,207450.0,50.6716,50.8126,50.634,50.8126,207450.0
2021-05-17 12:30:00,54.06,54.12,54.02,54.08,223710.0,50.8126,50.869,50.775,50.8314,223710.0
2021-05-17 13:00:00,54.08,54.12,53.98,54.01,64070.0,50.8314,50.869,50.7374,50.7656,64070.0
2021-05-17 13:30:00,54.02,54.09,53.93,54.07,123085.0,50.775,50.8408,50.6904,50.822,123085.0
2021-05-17 14:00:00,54.07,54.15,54.06,54.1,133390.0,50.822,50.8972,50.8126,50.8502,133390.0
2021-05-17 14:30:00,54.13,54.22,54.04,54.21,362715.0,50.8784,50.963,50.7938,50.9536,362715.0
2021-05-17 15:00:00,54.21,54.27,54.18,54.24,288560.0,50.9536,51.01,50.9254,50.9818,288560.0
2021-05-17 15:30:00,54.24,54.34,54.22,54.28,494220.0,50.9818,51.0758,50.963,51.0194,494220.0
2021-05-18 09:30:00,54.31,54.38,54.04,54.31,594230.0,51.0476,51.1134,50.7938,51.0476,594230.0
2021-05-18 10:00:00,54.32,54.35,54.14,54.33,219300.0,51.057,51.0852,50.8878,51.0664,219300.0
2021-05-18 10:30:00,54.32,54.41,54.22,54.33,338635.0,51.057,51.1416,50.963,51.0664,338635.0
2021-05-18 11:00:00,54.32,54.34,54.2,54.31,157410.0,51.057,51.0758,50.9442,51.0476,157410.0
2021-05-18 11:30:00,54.31,54.31,54.16,54.2,517940.0,51.0476,51.0476,50.9066,50.9442,517940.0
2021-05-18 12:00:00,54.2,54.23,54.15,54.23,120015.0,50.9442,50.9724,50.8972,50.9724,120015.0
2021-05-18 12:30:00,54.23,54.25,54.19,54.19,60930.0,50.9724,50.9912,50.9348,50.9348,60930.0
2021-05-18 13:00:00,54.2,54.26,54.19,54.26,104435.0,50.9442,51.0006,50.9348,51.0006,104435.0
2021-05-18 13:30:00,54.25,54.26,54.2,54.22,99160.0,50.9912,51.0006,50.9442,50.963,99160.0
2021-05-18 14:00:00,54.22,54.23,54.06,54.07,260245.0,50.963,50.9724,50.8126,50.822,260245.0
2021-05-18 14:30:00,54.09,54.09,53.86,54.04,435370.0,50.8408,50.8408,50.6246,50.7938,435370.0
2021-05-18 15:00:00,54.04,54.08,54.0,54.05,387585.0,50.7938,50.8314,50.7562,50.8032,387585.0
2021-05-18 15:30:00,54.06,54.11,53.69,53.71,957405.0,50.8126,50.8596,50.4648,50.4836,957405.0
2021-05-19 09:30:00,52.91,53.08,52.63,52.82,1374375.0,49.7317,49.8915,49.4685,49.6471,1374375.0
2021-05-19 10:00:00,52.8,52.87,52.53,52.83,427610.0,49.6283,49.6941,49.3745,49.6565,427610.0
2021-05-19 10:30:00,52.81,52.87,52.53,52.87,348280.0,49.6377,49.6941,49.3745,49.6941,348280.0
2021-05-19 11:00:00,52.85,52.96,52.68,52.96,220845.0,49.6753,49.7787,49.5155,49.7787,220845.0
2021-05-19 11:30:00,52.98,52.99,52.83,52.97,169060.0,49.7975,49.8069,49.6565,49.7881,169060.0
2021-05-19 12:00:00,52.97,53.13,52.92,53.03,180225.0,49.7881,49.9385,49.7411,49.8445,180225.0
2021-05-19 12:30:00,53.03,53.11,52.98,53.09,144155.0,49.8445,49.9197,49.7975,49.9009,144155.0
2021-05-19 13:00:00,53.1,53.24,53.09,53.19,82545.0,49.9103,50.0418,49.9009,49.9948,82545.0
2021-05-19 13:30:00,53.18,53.2,53.06,53.17,86040.0,49.9854,50.0042,49.8727,49.976,86040.0
2021-05-19 14:00:00,53.17,53.32,52.9,53.26,248690.0,49.976,50.117,49.7223,50.0606,248690.0
2021-05-19 14:30:00,53.29,53.33,53.01,53.07,194870.0,50.0888,50.1264,49.8257,49.8821,194870.0
2021-05-19 15:00:00,53.04,53.35,53.01,53.32,268330.0,49.8539,50.1452,49.8257,50.117,268330.0
2021-05-19 15:30:00,53.32,53.39,53.14,53.39,443015.0,50.117,50.1828,49.9479,50.1828,443015.0
2021-05-20 09:30:00,53.45,53.47,53.16,53.34,744360.0,50.2392,50.258,49.9667,50.1358,744360.0
2021-05-20 10:00:00,53.33,53.42,53.24,53.33,327840.0,50.1264,50.211,50.0418,50.1264,327840.0
2021-05-20 10:30:00,53.31,53.42,53.27,53.33,206865.0,50.1076,50.211,50.07,50.1264,206865.0
2021-05-20 11:00:00,53.34,53.44,53.34,53.41,162420.0,50.1358,50.2298,50.1358,50.2016,162420.0
2021-05-20 11:30:00,53.4,53.54,53.4,53.5,281885.0,50.1922,50.3238,50.1922,50.2862,281885.0
2021-05-20 12:00:00,53.5,53.5,53.38,53.4,197990.0,50.2862,50.2862,50.1734,50.1922,197990.0
2021-05-20 12:30:00,53.42,53.43,53.28,53.35,308725.0,50.211,50.2204,50.0794,50.1452,308725.0
2021-05-20 13:00:00,53.37,53.49,53.35,53.48,148740.0,50.164,50.2768,50.1452,50.2674,148740.0
2021-05-20 13:30:00,53.47,53.52,53.37,53.43,158020.0,50.258,50.305,50.164,50.2204,158020.0
2021-05-20 14:00:00,53.44,53.5,53.42,53.5,136045.0,50.2298,50.2862,50.211,50.2862,136045.0
2021-05-20 14:30:00,53.51,53.54,53.48,53.52,155885.0,50.2956,50.3238,50.2674,50.305,155885.0
2021-05-20 15:00:00,53.53,53.72,53.49,53.72,362560.0,50.3144,50.493,50.2768,50.493,362560.0
2021-05-20 15:30:00,53.72,53.74,53.53,53.6,562095.0,50.493,50.5118,50.3144,50.3802,562095.0
2021-05-21 09:30:00,54.02,54.19,53.9,54.17,810030.0,50.775,50.9348,50.6622,50.916,810030.0
2021-05-21 10:00:00,54.16,54.17,53.93,53.95,322780.0,50.9066,50.916,50.6904,50.7092,322780.0
2021-05-21 10:30:00,53.94,54.03,53.82,54.03,171670.0,50.6998,50.7844,50.587,50.7844,171670.0
2021-05-21 11:00:00,54.04,54.09,53.87,53.87,183710.0,50.7938,50.8408,50.634,50.634,183710.0
2021-05-21 11:30:00,53.86,53.93,53.77,53.77,161225.0,50.6246,50.6904,50.54,50.54,161225.0
2021-05-21 12:00:00,53.78,53.82,53.67,53.73,155270.0,50.5494,50.587,50.446,50.5024,155270.0
2021-05-21 12:30:00,53.73,53.75,53.53,53.62,168675.0,50.5024,50.5212,50.3144,50.399,168675.0
2021-05-21 13:00:00,53.63,53.75,53.62,53.75,98565.0,50.4084,50.5212,50.399,50.5212,98565.0
2021-05-21 13:30:00,53.74,53.8,53.73,53.78,133345.0,50.5118,50.5682,50.5024,50.5494,133345.0
2021-05-21 14:00:00,53.79,53.84,53.74,53.76,120870.0,50.5588,50.6058,50.5118,50.5306,120870.0
2021-05-21 14:30:00,53.77,53.82,53.72,53.81,151530.0,50.54,50.587,50.493,50.5776,151530.0
2021-05-21 15:00:00,53.81,53.87,53.78,53.87,205090.0,50.5776,50.634,50.5494,50.634,205090.0
2021-05-21 15:30:00,53.87,53.87,53.68,53.69,1383590.0,50.634,50.634,50.4554,50.4648,1383590.0
2021-05-24 09:30:00,54.02,54.06,53.73,54.04,740650.0,50.775,50.8126,50.5024,50.7938,740650.0
2021-05-24 10:00:00,54.04,54.11,53.93,53.95,414475.0,50.7938,50.8596,50.6904,50.7092,414475.0
2021-05-24 10:30:00,53.95,54.11,53.92,53.96,236490.0,50.7092,50.8596,50.681,50.7186,236490.0
2021-05-24 11:00:00,53.96,54.05,53.95,54.05,142055.0,50.7186,50.8032,50.7092,50.8032,142055.0
2021-05-24 11:30:00,54.04,54.05,53.94,53.95,91160.0,50.7938,50.8032,50.6998,50.7092,91160.0
2021-05-24 12:00:00,53.95,53.95,53.87,53.88,430275.0,50.7092,50.7092,50.634,50.6434,430275.0
2021-05-24 12:30:00,53.89,53.96,53.88,53.93,95660.0,50.6528,50.7186,50.6434,50.6904,95660.0
2021-05-24 13:00:00,53.92,53.98,53.91,53.98,51345.0,50.681,50.7374,50.6716,50.7374,51345.0
2021-05-24 13:30:00,53.98,54.06,53.98,54.05,75970.0,50.7374,50.8126,50.7374,50.8032,75970.0
2021-05-24 14:00:00,54.06,54.07,54.03,54.06,182415.0,50.8126,50.822,50.7844,50.8126,182415.0
2021-05-24 14:30:00,54.06,54.11,54.05,54.1,101275.0,50.8126,50.8596,50.8032,50.8502,101275.0
2021-05-24 15:00:00,54.1,54.18,54.1,54.13,246675.0,50.8502,50.9254,50.8502,50.8784,246675.0
2021-05-24 15:30:00,54.13,54.14,53.94,53.97,617765.0,50.8784,50.8878,50.6998,50.728,617765.0
2021-05-25 09:30:00,54.19,54.38,54.0,54.02,886990.0,50.9348,51.1134,50.7562,50.775,886990.0
2021-05-25 10:00:00,54.04,54.15,53.97,54.1,279005.0,50.7938,50.8972,50.728,50.8502,279005.0
2021-05-25 10:30:00,54.12,54.14,54.02,54.09,73670.0,50.869,50.8878,50.775,50.8408,73670.0
2021-05-25 11:00:00,54.06,54.07,53.82,53.83,224155.0,50.8126,50.822,50.587,50.5964,224155.0
2021-05-25 11:30:00,53.84,53.95,53.74,53.94,123665.0,50.6058,50.7092,50.5118,50.6998,123665.0
2021-05-25 12:00:00,53.96,54.0,53.93,53.99,117785.0,50.7186,50.7562,50.6904,50.7468,117785.0
2021-05-25 12:30:00,54.0,54.01,53.95,53.96,63455.0,50.7562,50.7656,50.7092,50.7186,63455.0
2021-05-25 13:00:00,53.95,53.96,53.88,53.93,84070.0,50.7092,50.7186,50.6434,50.6904,84070.0
2021-05-25 13:30:00,53.94,53.95,53.88,53.91,650105.0,50.6998,50.7092,50.6434,50.6716,650105.0
2021-05-25 14:00:00,53.9,53.9,53.8,53.8,106980.0,50.6622,50.6622,50.5682,50.5682,106980.0
2021-05-25 14:30:00,53.8,53.84,53.7,53.71,166880.0,50.5682,50.6058,50.4742,50.4836,166880.0
2021-05-25 15:00:00,53.69,53.75,53.62,53.69,163650.0,50.4648,50.5212,50.399,50.4648,163650.0
2021-05-25 15:30:00,53.66,53.71,53.53,53.57,308595.0,50.4366,50.4836,50.3144,50.352,308595.0
2021-05-26 09:30:00,53.76,53.97,53.73,53.74,813135.0,50.5306,50.728,50.5024,50.5118,813135.0
2021-05-26 10:00:00,53.74,53.95,53.69,53.91,318835.0,50.5118,50.7092,50.4648,50.6716,318835.0
2021-05-26 10:30:00,53.93,53.95,53.87,53.91,167025.0,50.6904,50.7092,50.634,50.6716,167025.0
2021-05-26 11:00:00,53.92,53.94,53.82,53.87,161855.0,50.681,50.6998,50.587,50.634,161855.0
2021-05-26 11:30:00,53.86,53.99,53.84,53.97,102165.0,50.6246,50.7468,50.6058,50.728,102165.0
2021-05-26 12:00:00,53.98,54.03,53.98,54.01,115965.0,50.7374,50.7844,50.7374,50.7656,115965.0
2021-05-26 12:30:00,54.01,54.02,53.98,53.98,31650.0,50.7656,50.775,50.7374,50.7374,31650.0
2021-05-26 13:00:00,53.99,54.08,53.96,54.05,82820.0,50.7468,50.8314,50.7186,50.8032,82820.0
2021-05-26 13:30:00,54.05,54.06,53.94,54.0,81395.0,50.8032,50.8126,50.6998,50.7562,81395.0
2021-05-26 14:00:00,54.01,54.09,53.99,54.07,133435.0,50.7656,50.8408,50.7468,50.822,133435.0
2021-05-26 14:30:00,54.09,54.12,54.05,54.08,120645.0,50.8408,50.869,50.8032,50.8314,120645.0
2021-05-26 15:00:00,54.08,54.11,54.06,54.11,171965.0,50.8314,50.8596,50.8126,50.8596,171965.0
2021-05-26 15:30:00,54.11,54.12,54.05,54.11,287145.0,50.8596,50.869,50.8032,50.8596,287145.0
2021-05-27 09:30:00,54.47,54.55,54.34,54.51,910595.0,51.198,51.2732,51.0758,51.2356,910595.0
2021-05-27 10:00:00,54.51,54.56,54.41,54.52,298365.0,51.2356,51.2826,51.1416,51.245,298365.0
2021-05-27 10:30:00,54.52,54.55,54.41,54.52,328170.0,51.245,51.2732,51.1416,51.245,328170.0
2021-05-27 11:00:00,54.52,54.55,54.46,54.46,254900.0,51.245,51.2732,51.1886,51.1886,254900.0
2021-05-27 11:30:00,54.45,54.52,54.43,54.5,166365.0,51.1792,51.245,51.1604,51.2262,166365.0
2021-05-27 12:00:00,54.5,54.55,54.49,54.53,107935.0,51.2262,51.2732,51.2168,51.2544,107935.0
2021-05-27 12:30:00,54.53,54.56,54.53,54.53,184380.0,51.2544,51.2826,51.2544,51.2544,184380.0
2021-05-27 13:00:00,54.54,54.56,54.49,54.51,100170.0,51.2638,51.2826,51.2168,51.2356,100170.0
2021-05-27 13:30:00,54.51,54.58,54.48,54.57,160010.0,51.2356,51.3014,51.2074,51.292,160010.0
2021-05-27 14:00:00,54.58,54.59,54.46,54.56,124315.0,51.3014,51.3107,51.1886,51.2826,124315.0
2021-05-27 14:30:00,54.57,54.58,54.54,54.57,137745.0,51.292,51.3014,51.2638,51.292,137745.0
2021-05-27 15:00:00,54.56,54.57,54.49,54.56,154440.0,51.2826,51.292,51.2168,51.2826,154440.0
2021-05-27 15:30:00,54.57,54.57,54.43,54.43,723590.0,51.292,51.292,51.1604,51.1604,723590.0
2021-05-28 09:30:00,54.71,54.71,54.3,54.44,609535.0,51.4235,51.4235,51.0382,51.1698,609535.0
2021-05-28 10:00:00,54.46,54.46,54.23,54.24,260080.0,51.1886,51.1886,50.9724,50.9818,260080.0
2021-05-28 10:30:00,54.24,54.36,54.24,54.36,193235.0,50.9818,51.0946,50.9818,51.0946,193235.0
2021-05-28 11:00:00,54.36,54.47,54.36,54.41,204825.0,51.0946,51.198,51.0946,51.1416,204825.0
2021-05-28 11:30:00,54.42,54.49,54.41,54.47,146695.0,51.151,51.2168,51.1416,51.198,146695.0
2021-05-28 12:00:00,54.47,54.5,54.44,54.48,161875.0,51.198,51.2262,51.1698,51.2074,161875.0
2021-05-28 12:30:00,54.47,54.51,54.45,54.46,149840.0,51.198,51.2356,51.1792,51.1886,149840.0
2021-05-28 13:00:00,54.48,54.56,54.48,54.55,99945.0,51.2074,51.2826,51.2074,51.2732,99945.0
2021-05-28 13:30:00,54.55,54.58,54.51,54.51,393780.0,51.2732,51.3014,51.2356,51.2356,393780.0
2021-05-28 14:00:00,54.53,54.54,54.43,54.49,251990.0,51.2544,51.2638,51.1604,51.2168,251990.0
2021-05-28 14:30:00,54.48,54.5,54.46,54.46,230780.0,51.2074,51.2262,51.1886,51.1886,230780.0
2021-05-28 15:00:00,54.47,54.52,54.45,54.5,234515.0,51.198,51.245,51.1792,51.2262,234515.0
2021-05-28 15:30:00,54.5,54.54,54.46,54.51,505750.0,51.2262,51.2638,51.1886,51.2356,505750.0
2021-06-01 09:30:00,54.91,54.94,54.67,54.75,1126845.0,51.6115,51.6397,51.3859,51.4611,1126845.0
2021-06-01 10:00:00,54.77,54.82,54.59,54.66,239840.0,51.4799,51.5269,51.3107,51.3765,239840.0
2021-06-01 10:30:00,54.66,54.74,54.53,54.61,249470.0,51.3765,51.4517,51.2544,51.3295,249470.0
2021-06-01 11:00:00,54.62,54.77,54.62,54.75,188950.0,51.3389,51.4799,51.3389,51.4611,188950.0
2021-06-01 11:30:00,54.75,54.82,54.72,54.77,204950.0,51.4611,51.5269,51.4329,51.4799,204950.0
2021-06-01 12:00:00,54.76,54.82,54.73,54.8,287635.0,51.4705,51.5269,51.4423,51.5081,287635.0
2021-06-01 12:30:00,54.8,54.84,54.72,54.73,113865.0,51.5081,51.5457,51.4329,51.4423,113865.0
2021-06-01 13:00:00,54.74,54.75,54.62,54.62,165210.0,51.4517,51.4611,51.3389,51.3389,165210.0
2021-06-01 13:30:00,54.62,54.66,54.59,54.65,222865.0,51.3389,51.3765,51.3107,51.3671,222865.0
2021-06-01 14:00:00,54.64,54.74,54.62,54.74,155380.0,51.3577,51.4517,51.3389,51.4517,155380.0
2021-06-01 14:30:00,54.73,54.85,54.73,54.85,243175.0,51.4423,51.5551,51.4423,51.5551,243175.0
2021-06-01 15:00:00,54.85,54.86,54.8,54.83,234940.0,51.5551,51.5645,51.5081,51.5363,234940.0
2021-06-01 15:30:00,54.83,54.84,54.77,54.8,740810.0,51.5363,51.5457,51.4799,51.5081,740810.0
2021-06-02 09:30:00,54.94,54.94,54.48,54.5,965410.0,51.6397,51.6397,51.2074,51.2262,965410.0
2021-06-02 10:00:00,54.52,54.62,54.52,54.58,230295.0,51.245,51.3389,51.245,51.3014,230295.0
2021-06-02 10:30:00,54.58,54.75,54.56,54.67,420575.0,51.3014,51.4611,51.2826,51.3859,420575.0
2021-06-02 11:00:00,54.67,54.72,54.63,54.66,847735.0,51.3859,51.4329,51.3483,51.3765,847735.0
2021-06-02 11:30:00,54.64,54.66,54.55,54.55,129830.0,51.3577,51.3765,51.2732,51.2732,129830.0
2021-06-02 12:00:00,54.55,54.56,54.47,54.49,75750.0,51.2732,51.2826,51.198,51.2168,75750.0
2021-06-02 12:30:00,54.49,54.57,54.43,54.56,159845.0,51.2168,51.292,51.1604,51.2826,159845.0
2021-06-02 13:00:00,54.59,54.61,54.48,54.52,299585.0,51.3107,51.3295,51.2074,51.245,299585.0
2021-06-02 13:30:00,54.5,54.54,54.46,54.51,121765.0,51.2262,51.2638,51.1886,51.2356,121765.0
2021-06-02 14:00:00,54.52,54.57,54.41,54.49,116415.0,51.245,51.292,51.1416,51.2168,116415.0
2021-06-02 14:30:00,54.49,54.52,54.48,54.51,321720.0,51.2168,51.245,51.2074,51.2356,321720.0
2021-06-02 15:00:00,54.51,54.52,54.45,54.46,116515.0,51.2356,51.245,51.1792,51.1886,116515.0
2021-06-02 15:30:00,54.46,54.52,54.41,54.5,412945.0,51.1886,51.245,51.1416,51.2262,412945.0
2021-06-03 09:30:00,54.18,54.33,53.8,53.88,1086040.0,50.9254,51.0664,50.5682,50.6434,1086040.0
2021-06-03 10:00:00,53.9,54.04,53.86,54.03,246690.0,50.6622,50.7938,50.6246,50.7844,246690.0
2021-06-03 10:30:00,54.0,54.29,54.0,54.29,335525.0,50.7562,51.0288,50.7562,51.0288,335525.0
2021-06-03 11:00:00,54.29,54.31,54.2,54.27,254655.0,51.0288,51.0476,50.9442,51.01,254655.0
2021-06-03 11:30:00,54.27,54.31,54.24,54.3,186105.0,51.01,51.0476,50.9818,51.0382,186105.0
2021-06-03 12:00:00,54.31,54.35,54.26,54.31,412755.0,51.0476,51.0852,51.0006,51.0476,412755.0
2021-06-03 12:30:00,54.32,54.32,54.22,54.29,102840.0,51.057,51.057,50.963,51.0288,102840.0
2021-06-03 13:00:00,54.3,54.34,54.19,54.34,287390.0,51.0382,51.0758,50.9348,51.0758,287390.0
2021-06-03 13:30:00,54.33,54.33,54.27,54.3,290800.0,51.0664,51.0664,51.01,51.0382,290800.0
2021-06-03 14:00:00,54.31,54.33,54.22,54.25,248415.0,51.0476,51.0664,50.963,50.9912,248415.0
2021-06-03 14:30:00,54.24,54.27,54.18,54.19,351935.0,50.9818,51.01,50.9254,50.9348,351935.0
2021-06-03 15:00:00,54.19,54.24,54.17,54.24,297210.0,50.9348,50.9818,50.916,50.9818,297210.0
2021-06-03 15:30:00,54.23,54.3,54.2,54.2,794850.0,50.9724,51.0382,50.9442,50.9442,794850.0
2021-06-04 09:30:00,54.5,54.59,54.32,54.39,1074720.0,51.2262,51.3107,51.057,51.1228,1074720.0
2021-06-04 10:00:00,54.4,54.41,54.2,54.28,340750.0,51.1322,51.1416,50.9442,51.0194,340750.0
2021-06-04 10:30:00,54.29,54.32,54.22,54.32,219460.0,51.0288,51.057,50.963,51.057,219460.0
2021-06-04 11:00:00,54.33,54.33,54.24,54.25,120185.0,51.0664,51.0664,50.9818,50.9912,120185.0
2021-06-04 11:30:00,54.27,54.28,54.19,54.2,116645.0,51.01,51.0194,50.9348,50.9442,116645.0
2021-06-04 12:00:00,54.22,54.26,54.21,54.26,87715.0,50.963,51.0006,50.9536,51.0006,87715.0
2021-06-04 12:30:00,54.27,54.35,54.26,54.35,87190.0,51.01,51.0852,51.0006,51.0852,87190.0
2021-06-04 13:00:00,54.35,54.38,54.35,54.36,201550.0,51.0852,51.1134,51.0852,51.0946,201550.0
2021-06-04 13:30:00,54.37,54.41,54.34,54.37,262190.0,51.104,51.1416,51.0758,51.104,262190.0
2021-06-04 14:00:00,54.38,54.43,54.37,54.42,195750.0,51.1134,51.1604,51.104,51.151,195750.0
2021-06-04 14:30:00,54.42,54.44,54.38,54.41,143865.0,51.151,51.1698,51.1134,51.1416,143865.0
2021-06-04 15:00:00,54.42,54.48,54.41,54.48,224975.0,51.151,51.2074,51.1416,51.2074,224975.0
2021-06-04 15:30:00,54.49,54.56,54.46,54.53,381900.0,51.2168,51.2826,51.1886,51.2544,381900.0
2021-06-07 09:30:00,54.62,54.68,54.51,54.58,803350.0,51.3389,51.3953,51.2356,51.3014,803350.0
2021-06-07 10:00:00,54.54,54.55,54.42,54.42,370850.0,51.2638,51.2732,51.151,51.151,370850.0
2021-06-07 10:30:00,54.42,54.43,54.34,54.38,663705.0,51.151,51.1604,51.0758,51.1134,663705.0
2021-06-07 11:00:00,54.39,54.42,54.34,54.37,486825.0,51.1228,51.151,51.0758,51.104,486825.0
2021-06-07 11:30:00,54.38,54.45,54.36,54.44,448975.0,51.1134,51.1792,51.0946,51.1698,448975.0
2021-06-07 12:00:00,54.45,54.48,54.43,54.45,393905.0,51.1792,51.2074,51.1604,51.1792,393905.0
2021-06-07 12:30:00,54.45,54.47,54.43,54.45,415815.0,51.1792,51.198,51.1604,51.1792,415815.0
2021-06-07 13:00:00,54.46,54.5,54.45,54.45,353350.0,51.1886,51.2262,51.1792,51.1792,353350.0
2021-06-07 13:30:00,54.45,54.47,54.4,54.4,181320.0,51.1792,51.198,51.1322,51.1322,181320.0
2021-06-07 14:00:00,54.4,54.43,54.36,54.4,750720.0,51.1322,51.1604,51.0946,51.1322,750720.0
2021-06-07 14:30:00,54.4,54.43,54.38,54.41,2037400.0,51.1322,51.1604,51.1134,51.1416,2037400.0
2021-06-07 15:00:00,54.41,54.49,54.41,54.49,616800.0,51.1416,51.2168,51.1416,51.2168,616800.0
2021-06-07 15:30:00,54.49,54.5,54.42,54.44,437575.0,51.2168,51.2262,51.151,51.1698,437575.0
2021-06-08 09:30:00,54.56,54.6,54.25,54.32,709875.0,51.2826,51.3201,50.9912,51.057,709875.0
2021-06-08 10:00:00,54.35,54.54,54.33,54.53,227120.0,51.0852,51.2638,51.0664,51.2544,227120.0
2021-06-08 10:30:00,54.53,54.64,54.5,54.61,208065.0,51.2544,51.3577,51.2262,51.3295,208065.0
2021-06-08 11:00:00,54.62,54.64,54.34,54.43,406845.0,51.3389,51.3577,51.0758,51.1604,406845.0
2021-06-08 11:30:00,54.43,54.68,54.43,54.67,195845.0,51.1604,51.3953,51.1604,51.3859,195845.0
2021-06-08 12:00:00,54.68,54.78,54.68,54.78,186660.0,51.3953,51.4893,51.3953,51.4893,186660.0
2021-06-08 12:30:00,54.77,54.8,54.76,54.78,206865.0,51.4799,51.5081,51.4705,51.4893,206865.0
2021-06-08 13:00:00,54.78,54.83,54.78,54.78,170500.0,51.4893,51.5363,51.4893,51.4893,170500.0
2021-06-08 13:30:00,54.78,54.88,54.78,54.84,158470.0,51.4893,51.5833,51.4893,51.5457,158470.0
2021-06-08 14:00:00,54.83,54.92,54.82,54.92,248885.0,51.5363,51.6209,51.5269,51.6209,248885.0
2021-06-08 14:30:00,54.92,54.96,54.87,54.95,214070.0,51.6209,51.6585,51.5739,51.6491,214070.0
2021-06-08 15:00:00,54.94,55.0,54.94,54.99,180335.0,51.6397,51.6961,51.6397,51.6867,180335.0
2021-06-08 15:30:00,54.98,55.01,54.91,54.93,525000.0,51.6773,51.7055,51.6115,51.6303,525000.0
2021-06-09 09:30:00,54.99,55.03,54.7,54.77,867800.0,51.6867,51.7243,51.4141,51.4799,867800.0
2021-06-09 10:00:00,54.79,54.87,54.79,54.85,258095.0,51.4987,51.5739,51.4987,51.5551,258095.0
2021-06-09 10:30:00,54.86,54.9,54.82,54.82,165810.0,51.5645,51.6021,51.5269,51.5269,165810.0
2021-06-09 11:00:00,54.82,54.9,54.82,54.88,244600.0,51.5269,51.6021,51.5269,51.5833,244600.0
2021-06-09 11:30:00,54.88,54.88,54.75,54.79,444870.0,51.5833,51.5833,51.4611,51.4987,444870.0
2021-06-09 12:00:00,54.77,54.83,54.77,54.82,129350.0,51.4799,51.5363,51.4799,51.5269,129350.0
2021-06-09 12:30:00,54.82,54.85,54.8,54.83,202855.0,51.5269,51.5551,51.5081,51.5363,202855.0
2021-06-09 13:00:00,54.83,54.87,54.82,54.84,90555.0,51.5363,51.5739,51.5269,51.5457,90555.0
2021-06-09 13:30:00,54.81,54.83,54.73,54.76,160850.0,51.5175,51.5363,51.4423,51.4705,160850.0
2021-06-09 14:00:00,54.77,54.79,54.74,54.77,292715.0,51.4799,51.4987,51.4517,51.4799,292715.0
2021-06-09 14:30:00,54.76,54.81,54.76,54.79,246625.0,51.4705,51.5175,51.4705,51.4987,246625.0
2021-06-09 15:00:00,54.79,54.8,54.63,54.63,321345.0,51.4987,51.5081,51.3483,51.3483,321345.0
2021-06-09 15:30:00,54.63,54.66,54.57,54.58,795230.0,51.3483,51.3765,51.292,51.3014,795230.0
2021-06-10 09:30:00,54.74,54.85,54.57,54.59,871680.0,51.5913,51.695,51.4311,51.45,871680.0
2021-06-10 10:00:00,54.61,54.68,54.46,54.52,401350.0,51.4688,51.5348,51.3274,51.384,401350.0
2021-06-10 10:30:00,54.51,54.53,54.25,54.4,204005.0,51.3746,51.3934,51.1295,51.2709,204005.0
2021-06-10 11:00:00,54.38,54.45,54.36,54.39,147210.0,51.252,51.318,51.2332,51.2615,147210.0
2021-06-10 11:30:00,54.4,54.41,54.32,54.39,188025.0,51.2709,51.2803,51.1955,51.2615,188025.0
2021-06-10 12:00:00,54.4,54.41,54.31,54.37,285305.0,51.2709,51.2803,51.1861,51.2426,285305.0
2021-06-10 12:30:00,54.38,54.51,54.38,54.5,148805.0,51.252,51.3746,51.252,51.3651,148805.0
2021-06-10 13:00:00,54.5,54.57,54.48,54.53,75215.0,51.3651,51.4311,51.3463,51.3934,75215.0
2021-06-10 13:30:00,54.54,54.55,54.51,54.54,130455.0,51.4028,51.4123,51.3746,51.4028,130455.0
2021-06-10 14:00:00,54.54,54.58,54.49,54.5,232265.0,51.4028,51.4405,51.3557,51.3651,232265.0
2021-06-10 14:30:00,54.51,54.56,54.5,54.54,191205.0,51.3746,51.4217,51.3651,51.4028,191205.0
2021-06-10 15:00:00,54.54,54.54,54.47,54.48,281080.0,51.4028,51.4028,51.3369,51.3463,281080.0
2021-06-10 15:30:00,54.48,54.5,54.39,54.43,757380.0,51.3463,51.3651,51.2615,51.2992,757380.0
2021-06-11 09:30:00,54.64,54.82,54.61,54.74,501415.0,51.4971,51.6667,51.4688,51.5913,501415.0
2021-06-11 10:00:00,54.73,54.77,54.59,54.62,621945.0,51.5819,51.6196,51.45,51.4782,621945.0
2021-06-11 10:30:00,54.61,54.68,54.6,54.61,277605.0,51.4688,51.5348,51.4594,51.4688,277605.0
2021-06-11 11:00:00,54.6,54.62,54.54,54.56,176290.0,51.4594,51.4782,51.4028,51.4217,176290.0
2021-06-11 11:30:00,54.56,54.62,54.55,54.61,171985.0,51.4217,51.4782,51.4123,51.4688,171985.0
2021-06-11 12:00:00,54.61,54.63,54.53,54.53,140540.0,51.4688,51.4877,51.3934,51.3934,140540.0
2021-06-11 12:30:00,54.53,54.64,54.53,54.64,105485.0,51.3934,51.4971,51.3934,51.4971,105485.0
2021-06-11 13:00:00,54.65,54.68,54.63,54.66,92855.0,51.5065,51.5348,51.4877,51.5159,92855.0
2021-06-11 13:30:00,54.66,54.69,54.65,54.67,104085.0,51.5159,51.5442,51.5065,51.5254,104085.0
2021-06-11 14:00:00,54.67,54.7,54.66,54.68,230150.0,51.5254,51.5536,51.5159,51.5348,230150.0
2021-06-11 14:30:00,54.69,54.69,54.65,54.68,191830.0,51.5442,51.5442,51.5065,51.5348,191830.0
2021-06-11 15:00:00,54.68,54.69,54.65,54.68,131015.0,51.5348,51.5442,51.5065,51.5348,131015.0
2021-06-11 15:30:00,54.68,54.85,54.68,54.83,384345.0,51.5348,51.695,51.5348,51.6762,384345.0
2021-06-14 09:30:00,54.91,54.94,54.65,54.69,662605.0,51.7516,51.7798,51.5065,51.5442,662605.0
2021-06-14 10:00:00,54.7,54.7,54.59,54.59,187670.0,51.5536,51.5536,51.45,51.45,187670.0
2021-06-14 10:30:00,54.58,54.6,54.47,54.59,196685.0,51.4405,51.4594,51.3369,51.45,196685.0
2021-06-14 11:00:00,54.59,54.64,54.46,54.48,210695.0,51.45,51.4971,51.3274,51.3463,210695.0
2021-06-14 11:30:00,54.48,54.49,54.39,54.43,139550.0,51.3463,51.3557,51.2615,51.2992,139550.0
2021-06-14 12:00:00,54.45,54.48,54.42,54.45,108935.0,51.318,51.3463,51.2897,51.318,108935.0
2021-06-14 12:30:00,54.43,54.43,54.36,54.36,169695.0,51.2992,51.2992,51.2332,51.2332,169695.0
2021-06-14 13:00:00,54.35,54.37,54.32,54.35,101840.0,51.2238,51.2426,51.1955,51.2238,101840.0
2021-06-14 13:30:00,54.36,54.37,54.27,54.27,98100.0,51.2332,51.2426,51.1484,51.1484,98100.0
2021-06-14 14:00:00,54.27,54.29,54.21,54.21,76025.0,51.1484,51.1672,51.0918,51.0918,76025.0
2021-06-14 14:30:00,54.21,54.22,54.17,54.21,312260.0,51.0918,51.1013,51.0541,51.0918,312260.0
2021-06-14 15:00:00,54.22,54.25,54.19,54.23,218910.0,51.1013,51.1295,51.073,51.1107,218910.0
2021-06-14 15:30:00,54.23,54.37,54.23,54.37,420485.0,51.1107,51.2426,51.1107,51.2426,420485.0
2021-06-15 09:30:00,54.42,54.47,54.21,54.29,721780.0,51.2897,51.3369,51.0918,51.1672,721780.0
2021-06-15 10:00:00,54.29,54.34,54.09,54.1,315195.0,51.1672,51.2143,50.9787,50.9882,315195.0
2021-06-15 10:30:00,54.11,54.13,54.04,54.11,207610.0,50.9976,51.0164,50.9316,50.9976,207610.0
2021-06-15 11:00:00,54.1,54.13,54.05,54.09,170685.0,50.9882,51.0164,50.941,50.9787,170685.0
2021-06-15 11:30:00,54.08,54.08,53.91,53.95,472280.0,50.9693,50.9693,50.8091,50.8468,472280.0
2021-06-15 12:00:00,53.95,54.12,53.95,54.11,259330.0,50.8468,51.007,50.8468,50.9976,259330.0
2021-06-15 12:30:00,54.11,54.22,54.1,54.22,129735.0,50.9976,51.1013,50.9882,51.1013,129735.0
2021-06-15 13:00:00,54.23,54.31,54.21,54.27,137630.0,51.1107,51.1861,51.0918,51.1484,137630.0
2021-06-15 13:30:00,54.26,54.4,54.26,54.38,243765.0,51.1389,51.2709,51.1389,51.252,243765.0
2021-06-15 14:00:00,54.4,54.46,54.38,54.43,224125.0,51.2709,51.3274,51.252,51.2992,224125.0
2021-06-15 14:30:00,54.42,54.44,54.38,54.42,181505.0,51.2897,51.3086,51.252,51.2897,181505.0
2021-06-15 15:00:00,54.41,54.42,54.26,54.27,203720.0,51.2803,51.2897,51.1389,51.1484,203720.0
2021-06-15 15:30:00,54.24,54.32,54.23,54.31,308255.0,51.1201,51.1955,51.1107,51.1861,308255.0
2021-06-16 09:30:00,54.24,54.28,53.9,53.98,706060.0,51.1201,51.1578,50.7997,50.8751,706060.0
2021-06-16 10:00:00,54.0,54.04,53.94,53.97,175905.0,50.8939,50.9316,50.8374,50.8656,175905.0
2021-06-16 10:30:00,53.98,54.09,53.96,54.04,117485.0,50.8751,50.9787,50.8562,50.9316,117485.0
2021-06-16 11:00:00,54.04,54.23,54.03,54.23,85100.0,50.9316,51.1107,50.9222,51.1107,85100.0
2021-06-16 11:30:00,54.23,54.31,54.21,54.28,181310.0,51.1107,51.1861,51.0918,51.1578,181310.0
2021-06-16 12:00:00,54.28,54.3,54.07,54.08,210505.0,51.1578,51.1766,50.9599,50.9693,210505.0
2021-06-16 12:30:00,54.08,54.1,53.99,54.03,134750.0,50.9693,50.9882,50.8845,50.9222,134750.0
2021-06-16 13:00:00,54.02,54.02,53.9,53.91,105740.0,50.9128,50.9128,50.7997,50.8091,105740.0
2021-06-16 13:30:00,53.9,54.0,53.86,53.99,145610.0,50.7997,50.8939,50.762,50.8845,145610.0
2021-06-16 14:00:00,53.97,54.08,53.65,53.99,457015.0,50.8656,50.9693,50.564,50.8845,457015.0
2021-06-16 14:30:00,53.94,54.02,53.73,53.9,417380.0,50.8374,50.9128,50.6394,50.7997,417380.0
2021-06-16 15:00:00,53.86,54.16,53.85,54.03,616580.0,50.762,51.0447,50.7525,50.9222,616580.0
2021-06-16 15:30:00,54.05,54.12,53.93,53.94,507800.0,50.941,51.007,50.8279,50.8374,507800.0
2021-06-17 09:30:00,53.84,53.97,53.63,53.65,557195.0,50.7431,50.8656,50.5452,50.564,557195.0
2021-06-17 10:00:00,53.63,53.74,53.41,53.41,617030.0,50.5452,50.6489,50.3378,50.3378,617030.0
2021-06-17 10:30:00,53.41,53.54,53.34,53.37,348715.0,50.3378,50.4604,50.2719,50.3001,348715.0
2021-06-17 11:00:00,53.38,53.38,53.16,53.21,379160.0,50.3096,50.3096,50.1022,50.1493,379160.0
2021-06-17 11:30:00,53.2,53.23,52.93,52.94,289690.0,50.1399,50.1682,49.8855,49.8949,289690.0
2021-06-17 12:00:00,52.93,52.98,52.67,52.69,382110.0,49.8855,49.9326,49.6404,49.6593,382110.0
2021-06-17 12:30:00,52.69,52.93,52.63,52.93,170250.0,49.6593,49.8855,49.6027,49.8855,170250.0
2021-06-17 13:00:00,52.94,53.13,52.93,53.09,181585.0,49.8949,50.0739,49.8855,50.0362,181585.0
2021-06-17 13:30:00,53.1,53.18,53.05,53.09,164095.0,50.0457,50.1211,49.9985,50.0362,164095.0
2021-06-17 14:00:00,53.1,53.11,53.04,53.06,432600.0,50.0457,50.0551,49.9891,50.008,432600.0
2021-06-17 14:30:00,53.07,53.07,52.98,53.02,258585.0,50.0174,50.0174,49.9326,49.9703,258585.0
2021-06-17 15:00:00,53.03,53.14,53.0,53.14,227745.0,49.9797,50.0834,49.9514,50.0834,227745.0
2021-06-17 15:30:00,53.14,53.25,53.07,53.08,424545.0,50.0834,50.187,50.0174,50.0268,424545.0
2021-06-18 09:30:00,52.41,52.73,52.38,52.56,1128180.0,49.3954,49.697,49.3671,49.5367,1128180.0
2021-06-18 10:00:00,52.57,52.62,52.26,52.33,364480.0,49.5462,49.5933,49.254,49.32,364480.0
2021-06-18 10:30:00,52.33,52.43,52.22,52.34,396400.0,49.32,49.4142,49.2163,49.3294,396400.0
2021-06-18 11:00:00,52.33,52.42,52.28,52.3,323225.0,49.32,49.4048,49.2728,49.2917,323225.0
2021-06-18 11:30:00,52.31,52.54,52.31,52.53,331395.0,49.3011,49.5179,49.3011,49.5085,331395.0
2021-06-18 12:00:00,52.54,52.56,52.46,52.53,141655.0,49.5179,49.5367,49.4425,49.5085,141655.0
2021-06-18 12:30:00,52.52,52.53,52.3,52.31,236075.0,49.499,49.5085,49.2917,49.3011,236075.0
2021-06-18 13:00:00,52.31,52.38,52.25,52.27,346260.0,49.3011,49.3671,49.2446,49.2634,346260.0
2021-06-18 13:30:00,52.27,52.38,52.24,52.28,255570.0,49.2634,49.3671,49.2351,49.2728,255570.0
2021-06-18 14:00:00,52.27,52.38,52.25,52.3,247230.0,49.2634,49.3671,49.2446,49.2917,247230.0
2021-06-18 14:30:00,52.3,52.3,52.03,52.07,483250.0,49.2917,49.2917,49.0372,49.0749,483250.0
2021-06-18 15:00:00,52.03,52.23,52.03,52.19,393295.0,49.0372,49.2257,49.0372,49.188,393295.0
2021-06-18 15:30:00,52.19,52.24,52.02,52.04,843420.0,49.188,49.2351,49.0278,49.0466,843420.0
2021-06-21 09:30:00,52.42,52.77,52.39,52.7,871795.0,49.4048,49.7347,49.3765,49.6687,871795.0
2021-06-21 10:00:00,52.7,53.02,52.67,53.0,629950.0,49.6687,49.9703,49.6404,49.9514,629950.0
2021-06-21 10:30:00,53.01,53.16,53.0,53.08,495215.0,49.9608,50.1022,49.9514,50.0268,495215.0
2021-06-21 11:00:00,53.09,53.11,52.96,53.06,435710.0,50.0362,50.0551,49.9137,50.008,435710.0
2021-06-21 11:30:00,53.06,53.2,53.06,53.17,225815.0,50.008,50.1399,50.008,50.1116,225815.0
2021-06-21 12:00:00,53.18,53.19,53.1,53.11,248825.0,50.1211,50.1305,50.0457,50.0551,248825.0
2021-06-21 12:30:00,53.11,53.19,53.1,53.14,102855.0,50.0551,50.1305,50.0457,50.0834,102855.0
2021-06-21 13:00:00,53.14,53.18,53.13,53.16,261895.0,50.0834,50.1211,50.0739,50.1022,261895.0
2021-06-21 13:30:00,53.17,53.23,53.16,53.23,133795.0,50.1116,50.1682,50.1022,50.1682,133795.0
2021-06-21 14:00:00,53.26,53.27,53.2,53.22,119655.0,50.1965,50.2059,50.1399,50.1588,119655.0
2021-06-21 14:30:00,53.22,53.26,53.17,53.25,210625.0,50.1588,50.1965,50.1116,50.187,210625.0
2021-06-21 15:00:00,53.26,53.32,53.15,53.19,329955.0,50.1965,50.253,50.0928,50.1305,329955.0
2021-06-21 15:30:00,53.2,53.28,53.15,53.26,344560.0,50.1399,50.2153,50.0928,50.1965,344560.0
2021-06-22 09:30:00,53.24,53.24,52.86,52.93,774070.0,50.1776,50.1776,49.8195,49.8855,774070.0
2021-06-22 10:00:00,52.92,53.07,52.87,53.04,491435.0,49.876,50.0174,49.8289,49.9891,491435.0
2021-06-22 10:30:00,53.04,53.18,52.97,53.17,168890.0,49.9891,50.1211,49.9232,50.1116,168890.0
2021-06-22 11:00:00,53.17,53.34,53.16,53.25,139730.0,50.1116,50.2719,50.1022,50.187,139730.0
2021-06-22 11:30:00,53.25,53.26,53.11,53.11,121690.0,50.187,50.1965,50.0551,50.0551,121690.0
2021-06-22 12:00:00,53.13,53.2,53.13,53.19,108845.0,50.0739,50.1399,50.0739,50.1305,108845.0
2021-06-22 12:30:00,53.18,53.18,53.1,53.11,156785.0,50.1211,50.1211,50.0457,50.0551,156785.0
2021-06-22 13:00:00,53.11,53.21,53.11,53.19,84820.0,50.0551,50.1493,50.0551,50.1305,84820.0
2021-06-22 13:30:00,53.18,53.24,53.16,53.24,88450.0,50.1211,50.1776,50.1022,50.1776,88450.0
2021-06-22 14:00:00,53.23,53.28,53.19,53.26,99355.0,50.1682,50.2153,50.1305,50.1965,99355.0
2021-06-22 14:30:00,53.25,53.31,53.24,53.28,168060.0,50.187,50.2436,50.1776,50.2153,168060.0
2021-06-22 15:00:00,53.27,53.47,53.27,53.42,254035.0,50.2059,50.3944,50.2059,50.3473,254035.0
2021-06-22 15:30:00,53.43,53.47,53.3,53.33,322015.0,50.3567,50.3944,50.2342,50.2624,322015.0
2021-06-23 09:30:00,53.35,53.5,53.32,53.37,658855.0,50.2813,50.4227,50.253,50.3001,658855.0
2021-06-23 10:00:00,53.39,53.58,53.34,53.51,293020.0,50.319,50.4981,50.2719,50.4321,293020.0
2021-06-23 10:30:00,53.51,53.54,53.42,53.54,288540.0,50.4321,50.4604,50.3473,50.4604,288540.0
2021-06-23 11:00:00,53.54,53.56,53.42,53.49,242840.0,50.4604,50.4792,50.3473,50.4132,242840.0
2021-06-23 11:30:00,53.49,53.49,53.4,53.41,125615.0,50.4132,50.4132,50.3284,50.3378,125615.0
2021-06-23 12:00:00,53.4,53.5,53.39,53.49,152410.0,50.3284,50.4227,50.319,50.4132,152410.0
2021-06-23 12:30:00,53.49,53.53,53.42,53.48,174735.0,50.4132,50.4509,50.3473,50.4038,174735.0
2021-06-23 13:00:00,53.49,53.6,53.49,53.6,82645.0,50.4132,50.5169,50.4132,50.5169,82645.0
2021-06-23 13:30:00,53.59,53.63,53.57,53.6,111195.0,50.5075,50.5452,50.4886,50.5169,111195.0
2021-06-23 14:00:00,53.59,53.62,53.54,53.56,194210.0,50.5075,50.5358,50.4604,50.4792,194210.0
2021-06-23 14:30:00,53.55,53.57,53.51,53.55,229060.0,50.4698,50.4886,50.4321,50.4698,229060.0
2021-06-23 15:00:00,53.55,53.59,53.5,53.59,140910.0,50.4698,50.5075,50.4227,50.5075,140910.0
2021-06-23 15:30:00,53.58,53.6,53.35,53.37,306120.0,50.4981,50.5169,50.2813,50.3001,306120.0
2021-06-24 09:30:00,53.73,53.73,53.43,53.48,728065.0,50.6394,50.6394,50.3567,50.4038,728065.0
2021-06-24 10:00:00,53.49,53.61,53.42,53.58,287265.0,50.4132,50.5263,50.3473,50.4981,287265.0
2021-06-24 10:30:00,53.59,53.6,53.5,53.55,299215.0,50.5075,50.5169,50.4227,50.4698,299215.0
2021-06-24 11:00:00,53.55,53.61,53.54,53.59,330425.0,50.4698,50.5263,50.4604,50.5075,330425.0
2021-06-24 11:30:00,53.57,53.63,53.56,53.57,103965.0,50.4886,50.5452,50.4792,50.4886,103965.0
2021-06-24 12:00:00,53.58,53.58,53.48,53.58,85680.0,50.4981,50.4981,50.4038,50.4981,85680.0
2021-06-24 12:30:00,53.58,53.75,53.57,53.74,158895.0,50.4981,50.6583,50.4886,50.6489,158895.0
2021-06-24 13:00:00,53.73,53.8,53.71,53.71,125610.0,50.6394,50.7054,50.6206,50.6206,125610.0
2021-06-24 13:30:00,53.71,53.8,53.71,53.8,186810.0,50.6206,50.7054,50.6206,50.7054,186810.0
2021-06-24 14:00:00,53.8,53.88,53.79,53.87,160210.0,50.7054,50.7808,50.696,50.7714,160210.0
2021-06-24 14:30:00,53.88,53.9,53.85,53.87,266345.0,50.7808,50.7997,50.7525,50.7714,266345.0
2021-06-24 15:00:00,53.88,53.91,53.85,53.87,195455.0,50.7808,50.8091,50.7525,50.7714,195455.0
2021-06-24 15:30:00,53.88,53.91,53.84,53.89,461350.0,50.7808,50.8091,50.7431,50.7902,461350.0
2021-06-25 09:30:00,54.06,54.17,53.93,54.11,750690.0,50.9505,51.0541,50.8279,50.9976,750690.0
2021-06-25 10:00:00,54.11,54.31,54.04,54.23,193585.0,50.9976,51.1861,50.9316,51.1107,193585.0
2021-06-25 10:30:00,54.24,54.26,54.17,54.18,157175.0,51.1201,51.1389,51.0541,51.0636,157175.0
2021-06-25 11:00:00,54.18,54.26,54.18,54.25,126915.0,51.0636,51.1389,51.0636,51.1295,126915.0
2021-06-25 11:30:00,54.25,54.25,54.2,54.23,163925.0,51.1295,51.1295,51.0824,51.1107,163925.0
2021-06-25 12:00:00,54.23,54.28,54.2,54.2,112045.0,51.1107,51.1578,51.0824,51.0824,112045.0
2021-06-25 12:30:00,54.2,54.25,54.2,54.22,84440.0,51.0824,51.1295,51.0824,51.1013,84440.0
2021-06-25 13:00:00,54.22,54.23,54.18,54.21,206580.0,51.1013,51.1107,51.0636,51.0918,206580.0
2021-06-25 13:30:00,54.2,54.27,54.18,54.25,194560.0,51.0824,51.1484,51.0636,51.1295,194560.0
2021-06-25 14:00:00,54.25,54.26,54.23,54.25,121295.0,51.1295,51.1389,51.1107,51.1295,121295.0
2021-06-25 14:30:00,54.25,54.33,54.24,54.33,280960.0,51.1295,51.2049,51.1201,51.2049,280960.0
2021-06-25 15:00:00,54.34,54.42,54.33,54.38,190845.0,51.2143,51.2897,51.2049,51.252,190845.0
2021-06-25 15:30:00,54.38,54.43,54.34,54.37,972070.0,51.252,51.2992,51.2143,51.2426,972070.0
2021-06-28 09:30:00,54.41,54.42,53.81,53.99,883845.0,51.2803,51.2897,50.7148,50.8845,883845.0
2021-06-28 10:00:00,53.99,53.99,53.77,53.87,488760.0,50.8845,50.8845,50.6771,50.7714,488760.0
2021-06-28 10:30:00,53.87,53.91,53.74,53.89,248365.0,50.7714,50.8091,50.6489,50.7902,248365.0
2021-06-28 11:00:00,53.86,53.9,53.77,53.78,305410.0,50.762,50.7997,50.6771,50.6866,305410.0
2021-06-28 11:30:00,53.77,53.82,53.72,53.82,157010.0,50.6771,50.7243,50.63,50.7243,157010.0
2021-06-28 12:00:00,53.82,53.85,53.66,53.67,319770.0,50.7243,50.7525,50.5735,50.5829,319770.0
2021-06-28 12:30:00,53.67,53.7,53.62,53.69,271460.0,50.5829,50.6112,50.5358,50.6017,271460.0
2021-06-28 13:00:00,53.68,53.69,53.55,53.55,178355.0,50.5923,50.6017,50.4698,50.4698,178355.0
2021-06-28 13:30:00,53.57,53.73,53.57,53.73,156145.0,50.4886,50.6394,50.4886,50.6394,156145.0
2021-06-28 14:00:00,53.73,53.85,53.73,53.82,132895.0,50.6394,50.7525,50.6394,50.7243,132895.0
2021-06-28 14:30:00,53.82,53.83,53.74,53.75,125830.0,50.7243,50.7337,50.6489,50.6583,125830.0
2021-06-28 15:00:00,53.75,53.83,53.72,53.83,146155.0,50.6583,50.7337,50.63,50.7337,146155.0
2021-06-28 15:30:00,53.84,53.86,53.79,53.81,378915.0,50.7431,50.762,50.696,50.7148,378915.0
2021-06-29 09:30:00,53.97,54.14,53.95,54.05,811150.0,50.8656,51.0259,50.8468,50.941,811150.0
2021-06-29 10:00:00,54.05,54.12,53.98,54.11,300155.0,50.941,51.007,50.8751,50.9976,300155.0
2021-06-29 10:30:00,54.11,54.17,54.0,54.02,402025.0,50.9976,51.0541,50.8939,50.9128,402025.0
2021-06-29 11:00:00,54.02,54.17,54.01,54.13,141230.0,50.9128,51.0541,50.9033,51.0164,141230.0
2021-06-29 11:30:00,54.13,54.14,53.93,53.98,147265.0,51.0164,51.0259,50.8279,50.8751,147265.0
2021-06-29 12:00:00,53.98,53.98,53.89,53.9,205165.0,50.8751,50.8751,50.7902,50.7997,205165.0
2021-06-29 12:30:00,53.87,53.89,53.83,53.84,105500.0,50.7714,50.7902,50.7337,50.7431,105500.0
2021-06-29 13:00:00,53.83,53.85,53.78,53.8,106680.0,50.7337,50.7525,50.6866,50.7054,106680.0
2021-06-29 13:30:00,53.8,53.81,53.75,53.81,126430.0,50.7054,50.7148,50.6583,50.7148,126430.0
2021-06-29 14:00:00,53.79,53.82,53.76,53.76,119645.0,50.696,50.7243,50.6677,50.6677,119645.0
2021-06-29 14:30:00,53.75,53.77,53.64,53.72,367550.0,50.6583,50.6771,50.5546,50.63,367550.0
2021-06-29 15:00:00,53.71,53.8,53.71,53.78,532160.0,50.6206,50.7054,50.6206,50.6866,532160.0
2021-06-29 15:30:00,53.77,53.78,53.72,53.75,820715.0,50.6771,50.6866,50.63,50.6583,820715.0
2021-06-30 09:30:00,53.64,53.8,53.59,53.72,674015.0,50.5546,50.7054,50.5075,50.63,674015.0
2021-06-30 10:00:00,53.73,53.79,53.7,53.72,349645.0,50.6394,50.696,50.6112,50.63,349645.0
2021-06-30 10:30:00,53.72,53.8,53.65,53.68,4113205.0,50.63,50.7054,50.564,50.5923,4113205.0
2021-06-30 11:00:00,53.68,53.7,53.61,53.66,268900.0,50.5923,50.6112,50.5263,50.5735,268900.0
2021-06-30 11:30:00,53.67,53.73,53.67,53.72,217260.0,50.5829,50.6394,50.5829,50.63,217260.0
2021-06-30 12:00:00,53.72,53.82,53.71,53.81,229310.0,50.63,50.7243,50.6206,50.7148,229310.0
2021-06-30 12:30:00,53.81,53.88,53.76,53.77,233455.0,50.7148,50.7808,50.6677,50.6771,233455.0
2021-06-30 13:00:00,53.76,53.77,53.69,53.71,72875.0,50.6677,50.6771,50.6017,50.6206,72875.0
2021-06-30 13:30:00,53.72,53.72,53.66,53.72,124600.0,50.63,50.63,50.5735,50.63,124600.0
2021-06-30 14:00:00,53.72,53.79,53.71,53.77,227790.0,50.63,50.696,50.6206,50.6771,227790.0
2021-06-30 14:30:00,53.77,53.86,53.77,53.84,279550.0,50.6771,50.762,50.6771,50.7431,279550.0
2021-06-30 15:00:00,53.85,53.85,53.76,53.81,356555.0,50.7525,50.7525,50.6677,50.7148,356555.0
2021-06-30 15:30:00,53.8,53.87,53.74,53.74,1173705.0,50.7054,50.7714,50.6489,50.6489,1173705.0
2021-07-01 09:30:00,54.04,54.07,53.91,54.0,576330.0,50.9316,50.9599,50.8091,50.8939,576330.0
2021-07-01 10:00:00,54.01,54.29,53.94,54.21,412435.0,50.9033,51.1672,50.8374,51.0918,412435.0
2021-07-01 10:30:00,54.23,54.23,54.12,54.12,439610.0,51.1107,51.1107,51.007,51.007,439610.0
2021-07-01 11:00:00,54.11,54.24,54.09,54.18,286480.0,50.9976,51.1201,50.9787,51.0636,286480.0
2021-07-01 11:30:00,54.19,54.27,54.19,54.2,375525.0,51.073,51.1484,51.073,51.0824,375525.0
2021-07-01 12:00:00,54.2,54.24,54.18,54.24,104155.0,51.0824,51.1201,51.0636,51.1201,104155.0
2021-07-01 12:30:00,54.23,54.29,54.23,54.27,128480.0,51.1107,51.1672,51.1107,51.1484,128480.0
2021-07-01 13:00:00,54.27,54.33,54.27,54.31,83365.0,51.1484,51.2049,51.1484,51.1861,83365.0
2021-07-01 13:30:00,54.32,54.33,54.25,54.26,77400.0,51.1955,51.2049,51.1295,51.1389,77400.0
2021-07-01 14:00:00,54.26,54.28,54.19,54.28,269780.0,51.1389,51.1578,51.073,51.1578,269780.0
2021-07-01 14:30:00,54.29,54.36,54.28,54.34,347740.0,51.1672,51.2332,51.1578,51.2143,347740.0
2021-07-01 15:00:00,54.34,54.36,54.31,54.33,479150.0,51.2143,51.2332,51.1861,51.2049,479150.0
2021-07-01 15:30:00,54.33,54.34,54.14,54.23,2605035.0,51.2049,51.2143,51.0259,51.1107,2605035.0
2021-07-02 09:30:00,54.35,54.38,53.93,53.93,509115.0,51.2238,51.252,50.8279,50.8279,509115.0
2021-07-02 10:00:00,53.93,54.01,53.88,53.99,347150.0,50.8279,50.9033,50.7808,50.8845,347150.0
2021-07-02 10:30:00,53.99,54.02,53.95,53.96,130290.0,50.8845,50.9128,50.8468,50.8562,130290.0
2021-07-02 11:00:00,53.96,54.02,53.9,54.01,108350.0,50.8562,50.9128,50.7997,50.9033,108350.0
2021-07-02 11:30:00,54.01,54.03,53.9,53.94,225035.0,50.9033,50.9222,50.7997,50.8374,225035.0
2021-07-02 12:00:00,53.94,53.94,53.88,53.9,180035.0,50.8374,50.8374,50.7808,50.7997,180035.0
2021-07-02 12:30:00,53.87,54.0,53.87,54.0,95485.0,50.7714,50.8939,50.7714,50.8939,95485.0
2021-07-02 13:00:00,54.01,54.07,54.01,54.05,83355.0,50.9033,50.9599,50.9033,50.941,83355.0
2021-07-02 13:30:00,54.07,54.07,54.01,54.02,131840.0,50.9599,50.9599,50.9033,50.9128,131840.0
2021-07-02 14:00:00,54.02,54.1,54.02,54.1,85245.0,50.9128,50.9882,50.9128,50.9882,85245.0
2021-07-02 14:30:00,54.1,54.1,54.04,54.04,150665.0,50.9882,50.9882,50.9316,50.9316,150665.0
2021-07-02 15:00:00,54.04,54.06,54.02,54.04,159785.0,50.9316,50.9505,50.9128,50.9316,159785.0
2021-07-02 15:30:00,54.05,54.07,53.99,54.06,374730.0,50.941,50.9599,50.8845,50.9505,374730.0
2021-07-06 09:30:00,54.04,54.07,53.49,53.5,775340.0,50.9316,50.9599,50.4132,50.4227,775340.0
2021-07-06 10:00:00,53.5,53.5,53.16,53.23,305290.0,50.4227,50.4227,50.1022,50.1682,305290.0
2021-07-06 10:30:00,53.2,53.28,53.08,53.08,337595.0,50.1399,50.2153,50.0268,50.0268,337595.0
2021-07-06 11:00:00,53.08,53.15,52.99,53.1,339330.0,50.0268,50.0928,49.942,50.0457,339330.0
2021-07-06 11:30:00,53.11,53.29,53.09,53.2,261590.0,50.0551,50.2247,50.0362,50.1399,261590.0
2021-07-06 12:00:00,53.22,53.24,53.08,53.13,448245.0,50.1588,50.1776,50.0268,50.0739,448245.0
2021-07-06 12:30:00,53.13,53.2,53.05,53.2,168805.0,50.0739,50.1399,49.9985,50.1399,168805.0
2021-07-06 13:00:00,53.19,53.31,53.19,53.29,65880.0,50.1305,50.2436,50.1305,50.2247,65880.0
2021-07-06 13:30:00,53.26,53.38,53.24,53.37,133880.0,50.1965,50.3096,50.1776,50.3001,133880.0
2021-07-06 14:00:00,53.39,53.44,53.37,53.44,112115.0,50.319,50.3661,50.3001,50.3661,112115.0
2021-07-06 14:30:00,53.44,53.47,53.39,53.41,123275.0,50.3661,50.3944,50.319,50.3378,123275.0
2021-07-06 15:00:00,53.43,53.46,53.4,53.44,169715.0,50.3567,50.385,50.3284,50.3661,169715.0
2021-07-06 15:30:00,53.44,53.55,53.4,53.44,1096640.0,50.3661,50.4698,50.3284,50.3661,1096640.0
2021-07-07 09:30:00,53.39,53.72,53.36,53.48,1514620.0,50.319,50.63,50.2907,50.4038,1514620.0
2021-07-07 10:00:00,53.45,53.46,53.12,53.13,328625.0,50.3755,50.385,50.0645,50.0739,328625.0
2021-07-07 10:30:00,53.13,53.22,52.99,53.16,555385.0,50.0739,50.1588,49.942,50.1022,555385.0
2021-07-07 11:00:00,53.16,53.44,53.15,53.44,168630.0,50.1022,50.3661,50.0928,50.3661,168630.0
2021-07-07 11:30:00,53.45,53.59,53.45,53.5,255150.0,50.3755,50.5075,50.3755,50.4227,255150.0
2021-07-07 12:00:00,53.52,53.59,53.5,53.55,149100.0,50.4415,50.5075,50.4227,50.4698,149100.0
2021-07-07 12:30:00,53.57,53.64,53.54,53.55,108020.0,50.4886,50.5546,50.4604,50.4698,108020.0
2021-07-07 13:00:00,53.57,53.57,53.45,53.47,146715.0,50.4886,50.4886,50.3755,50.3944,146715.0
2021-07-07 13:30:00,53.46,53.54,53.45,53.5,187020.0,50.385,50.4604,50.3755,50.4227,187020.0
2021-07-07 14:00:00,53.48,53.61,53.44,53.45,108855.0,50.4038,50.5263,50.3661,50.3755,108855.0
2021-07-07 14:30:00,53.42,53.5,53.34,53.5,169285.0,50.3473,50.4227,50.2719,50.4227,169285.0
2021-07-07 15:00:00,53.49,53.61,53.49,53.59,148380.0,50.4132,50.5263,50.4132,50.5075,148380.0
2021-07-07 15:30:00,53.59,53.61,53.5,53.53,239485.0,50.5075,50.5263,50.4227,50.4509,239485.0
2021-07-08 09:30:00,52.6,52.67,52.22,52.49,1133565.0,49.5744,49.6404,49.2163,49.4708,1133565.0
2021-07-08 10:00:00,52.43,52.69,52.29,52.69,1013170.0,49.4142,49.6593,49.2823,49.6593,1013170.0
2021-07-08 10:30:00,52.7,52.8,52.58,52.67,705845.0,49.6687,49.7629,49.5556,49.6404,705845.0
2021-07-08 11:00:00,52.71,53.03,52.69,53.01,705255.0,49.6781,49.9797,49.6593,49.9608,705255.0
2021-07-08 11:30:00,53.03,53.23,52.96,53.22,258765.0,49.9797,50.1682,49.9137,50.1588,258765.0
2021-07-08 12:00:00,53.23,53.3,53.17,53.25,151075.0,50.1682,50.2342,50.1116,50.187,151075.0
2021-07-08 12:30:00,53.25,53.34,53.24,53.26,136195.0,50.187,50.2719,50.1776,50.1965,136195.0
2021-07-08 13:00:00,53.23,53.23,53.03,53.14,123565.0,50.1682,50.1682,49.9797,50.0834,123565.0
2021-07-08 13:30:00,53.12,53.13,52.97,52.98,95270.0,50.0645,50.0739,49.9232,49.9326,95270.0
2021-07-08 14:00:00,52.99,52.99,52.79,52.81,157470.0,49.942,49.942,49.7535,49.7724,157470.0
2021-07-08 14:30:00,52.81,52.82,52.72,52.79,230215.0,49.7724,49.7818,49.6875,49.7535,230215.0
2021-07-08 15:00:00,52.81,52.88,52.72,52.84,335710.0,49.7724,49.8383,49.6875,49.8006,335710.0
2021-07-08 15:30:00,52.84,52.89,52.61,52.86,765840.0,49.8006,49.8478,49.5839,49.8195,765840.0
2021-07-09 09:30:00,53.38,53.71,53.32,53.67,1571655.0,50.3096,50.6206,50.253,50.5829,1571655.0
2021-07-09 10:00:00,53.68,53.82,53.68,53.81,969480.0,50.5923,50.7243,50.5923,50.7148,969480.0
2021-07-09 10:30:00,53.82,53.85,53.57,53.57,492620.0,50.7243,50.7525,50.4886,50.4886,492620.0
2021-07-09 11:00:00,53.58,53.69,53.56,53.65,482320.0,50.4981,50.6017,50.4792,50.564,482320.0
2021-07-09 11:30:00,53.66,53.76,53.66,53.71,305285.0,50.5735,50.6677,50.5735,50.6206,305285.0
2021-07-09 12:00:00,53.7,53.74,53.67,53.68,152375.0,50.6112,50.6489,50.5829,50.5923,152375.0
2021-07-09 12:30:00,53.67,53.79,53.65,53.77,131825.0,50.5829,50.696,50.564,50.6771,131825.0
2021-07-09 13:00:00,53.77,53.81,53.76,53.8,242600.0,50.6771,50.7148,50.6677,50.7054,242600.0
2021-07-09 13:30:00,53.79,53.84,53.77,53.83,308095.0,50.696,50.7431,50.6771,50.7337,308095.0
2021-07-09 14:00:00,53.82,53.91,53.81,53.89,213490.0,50.7243,50.8091,50.7148,50.7902,213490.0
2021-07-09 14:30:00,53.9,53.93,53.88,53.92,295185.0,50.7997,50.8279,50.7808,50.8185,295185.0
2021-07-09 15:00:00,53.92,53.97,53.9,53.93,284240.0,50.8185,50.8656,50.7997,50.8279,284240.0
2021-07-09 15:30:00,53.93,54.02,53.91,53.96,1084905.0,50.8279,50.9128,50.8091,50.8562,1084905.0
2021-07-12 09:30:00,53.78,53.83,53.6,53.83,562040.0,50.6866,50.7337,50.5169,50.7337,562040.0
2021-07-12 10:00:00,53.87,54.02,53.86,54.01,633890.0,50.7714,50.9128,50.762,50.9033,633890.0
2021-07-12 10:30:00,54.01,54.05,53.83,53.95,224740.0,50.9033,50.941,50.7337,50.8468,224740.0
2021-07-12 11:00:00,53.97,53.98,53.87,53.96,143430.0,50.8656,50.8751,50.7714,50.8562,143430.0
2021-07-12 11:30:00,53.95,54.02,53.91,54.02,48080.0,50.8468,50.9128,50.8091,50.9128,48080.0
2021-07-12 12:00:00,54.03,54.03,53.93,53.94,162525.0,50.9222,50.9222,50.8279,50.8374,162525.0
2021-07-12 12:30:00,53.94,54.0,53.92,53.94,66560.0,50.8374,50.8939,50.8185,50.8374,66560.0
2021-07-12 13:00:00,53.97,54.04,53.93,54.04,151780.0,50.8656,50.9316,50.8279,50.9316,151780.0
2021-07-12 13:30:00,54.04,54.11,54.04,54.08,112985.0,50.9316,50.9976,50.9316,50.9693,112985.0
2021-07-12 14:00:00,54.08,54.16,54.03,54.16,111000.0,50.9693,51.0447,50.9222,51.0447,111000.0
2021-07-12 14:30:00,54.16,54.19,54.12,54.14,189900.0,51.0447,51.073,51.007,51.0259,189900.0
2021-07-12 15:00:00,54.14,54.16,54.08,54.13,1453115.0,51.0259,51.0447,50.9693,51.0164,1453115.0
2021-07-12 15:30:00,54.13,54.17,54.05,54.12,354985.0,51.0164,51.0541,50.941,51.007,354985.0
2021-07-13 09:30:00,53.87,53.98,53.64,53.66,788345.0,50.7714,50.8751,50.5546,50.5735,788345.0
2021-07-13 10:00:00,53.64,53.68,53.55,53.59,670510.0,50.5546,50.5923,50.4698,50.5075,670510.0
2021-07-13 10:30:00,53.59,53.64,53.49,53.51,311205.0,50.5075,50.5546,50.4132,50.4321,311205.0
2021-07-13 11:00:00,53.52,53.57,53.47,53.56,136125.0,50.4415,50.4886,50.3944,50.4792,136125.0
2021-07-13 11:30:00,53.54,53.63,53.52,53.62,195375.0,50.4604,50.5452,50.4415,50.5358,195375.0
2021-07-13 12:00:00,53.62,53.68,53.58,53.6,194820.0,50.5358,50.5923,50.4981,50.5169,194820.0
2021-07-13 12:30:00,53.59,53.61,53.53,53.53,242870.0,50.5075,50.5263,50.4509,50.4509,242870.0
2021-07-13 13:00:00,53.54,53.55,53.42,53.49,147170.0,50.4604,50.4698,50.3473,50.4132,147170.0
2021-07-13 13:30:00,53.48,53.56,53.44,53.55,328860.0,50.4038,50.4792,50.3661,50.4698,328860.0
2021-07-13 14:00:00,53.53,53.57,53.46,53.53,155675.0,50.4509,50.4886,50.385,50.4509,155675.0
2021-07-13 14:30:00,53.52,53.53,53.42,53.44,106815.0,50.4415,50.4509,50.3473,50.3661,106815.0
2021-07-13 15:00:00,53.43,53.48,53.35,53.37,124780.0,50.3567,50.4038,50.2813,50.3001,124780.0
2021-07-13 15:30:00,53.36,53.43,53.28,53.31,312520.0,50.2907,50.3567,50.2153,50.2436,312520.0
2021-07-14 09:30:00,53.58,53.86,53.44,53.44,830695.0,50.4981,50.762,50.3661,50.3661,830695.0
2021-07-14 10:00:00,53.44,53.57,53.3,53.3,644775.0,50.3661,50.4886,50.2342,50.2342,644775.0
2021-07-14 10:30:00,53.31,53.35,53.23,53.27,171035.0,50.2436,50.2813,50.1682,50.2059,171035.0
2021-07-14 11:00:00,53.26,53.26,53.02,53.02,186470.0,50.1965,50.1965,49.9703,49.9703,186470.0
2021-07-14 11:30:00,53.08,53.11,52.91,52.95,114595.0,50.0268,50.0551,49.8666,49.9043,114595.0
2021-07-14 12:00:00,52.94,53.16,52.94,53.16,129210.0,49.8949,50.1022,49.8949,50.1022,129210.0
2021-07-14 12:30:00,53.14,53.25,53.13,53.25,160425.0,50.0834,50.187,50.0739,50.187,160425.0
2021-07-14 13:00:00,53.24,53.25,53.08,53.13,124460.0,50.1776,50.187,50.0268,50.0739,124460.0
2021-07-14 13:30:00,53.14,53.22,53.14,53.17,137490.0,50.0834,50.1588,50.0834,50.1116,137490.0
2021-07-14 14:00:00,53.16,53.2,53.1,53.11,75455.0,50.1022,50.1399,50.0457,50.0551,75455.0
2021-07-14 14:30:00,53.11,53.16,53.06,53.12,83900.0,50.0551,50.1022,50.008,50.0645,83900.0
2021-07-14 15:00:00,53.12,53.2,53.05,53.05,121895.0,50.0645,50.1399,49.9985,49.9985,121895.0
2021-07-14 15:30:00,53.05,53.06,52.98,53.0,398370.0,49.9985,50.008,49.9326,49.9514,398370.0
2021-07-15 09:30:00,52.75,52.91,52.57,52.9,1033325.0,49.7158,49.8666,49.5462,49.8572,1033325.0
2021-07-15 10:00:00,52.89,53.02,52.85,52.89,400590.0,49.8478,49.9703,49.8101,49.8478,400590.0
2021-07-15 10:30:00,52.9,52.97,52.79,52.95,369690.0,49.8572,49.9232,49.7535,49.9043,369690.0
2021-07-15 11:00:00,52.94,52.96,52.82,52.89,138550.0,49.8949,49.9137,49.7818,49.8478,138550.0
2021-07-15 11:30:00,52.88,53.06,52.87,53.02,67835.0,49.8383,50.008,49.8289,49.9703,67835.0
2021-07-15 12:00:00,53.02,53.04,52.89,52.94,227695.0,49.9703,49.9891,49.8478,49.8949,227695.0
2021-07-15 12:30:00,52.94,52.97,52.89,52.89,58200.0,49.8949,49.9232,49.8478,49.8478,58200.0
2021-07-15 13:00:00,52.84,52.84,52.66,52.69,122985.0,49.8006,49.8006,49.631,49.6593,122985.0
2021-07-15 13:30:00,52.65,52.68,52.44,52.44,179560.0,49.6216,49.6498,49.4236,49.4236,179560.0
2021-07-15 14:00:00,52.46,52.65,52.45,52.65,246710.0,49.4425,49.6216,49.4331,49.6216,246710.0
2021-07-15 14:30:00,52.64,52.72,52.62,52.69,205450.0,49.6121,49.6875,49.5933,49.6593,205450.0
2021-07-15 15:00:00,52.69,52.75,52.63,52.74,261905.0,49.6593,49.7158,49.6027,49.7064,261905.0
2021-07-15 15:30:00,52.75,52.86,52.75,52.85,399385.0,49.7158,49.8195,49.7158,49.8101,399385.0
2021-07-16 09:30:00,53.21,53.21,52.92,52.95,862180.0,50.1493,50.1493,49.876,49.9043,862180.0
2021-07-16 10:00:00,52.98,52.98,52.61,52.64,405240.0,49.9326,49.9326,49.5839,49.6121,405240.0
2021-07-16 10:30:00,52.61,52.81,52.61,52.79,448260.0,49.5839,49.7724,49.5839,49.7535,448260.0
2021-07-16 11:00:00,52.79,52.81,52.69,52.76,241930.0,49.7535,49.7724,49.6593,49.7252,241930.0
2021-07-16 11:30:00,52.78,52.92,52.78,52.92,154260.0,49.7441,49.876,49.7441,49.876,154260.0
2021-07-16 12:00:00,52.94,52.94,52.8,52.81,228185.0,49.8949,49.8949,49.7629,49.7724,228185.0
2021-07-16 12:30:00,52.8,52.81,52.71,52.75,144195.0,49.7629,49.7724,49.6781,49.7158,144195.0
2021-07-16 13:00:00,52.76,52.76,52.65,52.65,129790.0,49.7252,49.7252,49.6216,49.6216,129790.0
2021-07-16 13:30:00,52.63,52.63,52.52,52.55,171045.0,49.6027,49.6027,49.499,49.5273,171045.0
2021-07-16 14:00:00,52.54,52.55,52.46,52.46,527545.0,49.5179,49.5273,49.4425,49.4425,527545.0
2021-07-16 14:30:00,52.46,52.51,52.41,52.42,323005.0,49.4425,49.4896,49.3954,49.4048,323005.0
2021-07-16 15:00:00,52.4,52.4,52.28,52.33,342885.0,49.3859,49.3859,49.2728,49.32,342885.0
2021-07-16 15:30:00,52.33,52.33,52.16,52.2,413530.0,49.32,49.32,49.1597,49.1974,413530.0
2021-07-19 09:30:00,51.28,51.39,51.0,51.09,967505.0,48.3304,48.434,48.0665,48.1513,967505.0
2021-07-19 10:00:00,51.08,51.21,50.85,51.21,739390.0,48.1419,48.2644,47.9251,48.2644,739390.0
2021-07-19 10:30:00,51.17,51.51,51.15,51.34,543460.0,48.2267,48.5471,48.2078,48.3869,543460.0
2021-07-19 11:00:00,51.34,51.61,51.29,51.44,438230.0,48.3869,48.6414,48.3398,48.4812,438230.0
2021-07-19 11:30:00,51.43,51.74,51.43,51.71,1863305.0,48.4717,48.7639,48.4717,48.7356,1863305.0
2021-07-19 12:00:00,51.71,51.71,51.35,51.35,424755.0,48.7356,48.7356,48.3963,48.3963,424755.0
2021-07-19 12:30:00,51.34,51.34,51.19,51.27,341750.0,48.3869,48.3869,48.2455,48.3209,341750.0
2021-07-19 13:00:00,51.26,51.42,51.17,51.2,606655.0,48.3115,48.4623,48.2267,48.255,606655.0
2021-07-19 13:30:00,51.19,51.21,51.03,51.08,361560.0,48.2455,48.2644,48.0947,48.1419,361560.0
2021-07-19 14:00:00,51.08,51.26,51.08,51.23,244575.0,48.1419,48.3115,48.1419,48.2832,244575.0
2021-07-19 14:30:00,51.23,51.23,50.94,50.99,376540.0,48.2832,48.2832,48.0099,48.057,376540.0
2021-07-19 15:00:00,50.99,51.15,50.95,51.11,533140.0,48.057,48.2078,48.0193,48.1701,533140.0
2021-07-19 15:30:00,51.07,51.32,51.04,51.29,624235.0,48.1324,48.3681,48.1042,48.3398,624235.0
2021-07-20 09:30:00,51.45,52.15,51.3,52.15,799415.0,48.4906,49.1503,48.3492,49.1503,799415.0
2021-07-20 10:00:00,52.14,52.52,52.1,52.44,307715.0,49.1409,49.499,49.1032,49.4236,307715.0
2021-07-20 10:30:00,52.46,52.64,52.37,52.63,162655.0,49.4425,49.6121,49.3577,49.6027,162655.0
2021-07-20 11:00:00,52.64,52.69,52.56,52.61,553855.0,49.6121,49.6593,49.5367,49.5839,553855.0
2021-07-20 11:30:00,52.59,52.78,52.55,52.77,147895.0,49.565,49.7441,49.5273,49.7347,147895.0
2021-07-20 12:00:00,52.81,52.84,52.67,52.82,144695.0,49.7724,49.8006,49.6404,49.7818,144695.0
2021-07-20 12:30:00,52.83,53.0,52.83,52.9,305450.0,49.7912,49.9514,49.7912,49.8572,305450.0
2021-07-20 13:00:00,52.93,52.94,52.72,52.75,321385.0,49.8855,49.8949,49.6875,49.7158,321385.0
2021-07-20 13:30:00,52.77,52.86,52.75,52.81,181640.0,49.7347,49.8195,49.7158,49.7724,181640.0
2021-07-20 14:00:00,52.83,52.92,52.8,52.85,141305.0,49.7912,49.876,49.7629,49.8101,141305.0
2021-07-20 14:30:00,52.87,52.89,52.77,52.77,231490.0,49.8289,49.8478,49.7347,49.7347,231490.0
2021-07-20 15:00:00,52.77,52.92,52.77,52.88,242585.0,49.7347,49.876,49.7347,49.8383,242585.0
2021-07-20 15:30:00,52.88,52.92,52.67,52.74,1132410.0,49.8383,49.876,49.6404,49.7064,1132410.0
2021-07-21 09:30:00,53.01,53.56,53.01,53.56,975395.0,49.9608,50.4792,49.9608,50.4792,975395.0
2021-07-21 10:00:00,53.56,53.6,53.32,53.32,513435.0,50.4792,50.5169,50.253,50.253,513435.0
2021-07-21 10:30:00,53.27,53.35,53.2,53.2,394525.0,50.2059,50.2813,50.1399,50.1399,394525.0
2021-07-21 11:00:00,53.2,53.31,53.2,53.2,276650.0,50.1399,50.2436,50.1399,50.1399,276650.0
2021-07-21 11:30:00,53.21,53.45,53.2,53.4,446375.0,50.1493,50.3755,50.1399,50.3284,446375.0
2021-07-21 12:00:00,53.41,53.44,53.36,53.37,186125.0,50.3378,50.3661,50.2907,50.3001,186125.0
2021-07-21 12:30:00,53.37,53.41,53.34,53.34,118700.0,50.3001,50.3378,50.2719,50.2719,118700.0
2021-07-21 13:00:00,53.35,53.42,53.35,53.41,113810.0,50.2813,50.3473,50.2813,50.3378,113810.0
2021-07-21 13:30:00,53.41,53.44,53.37,53.38,62200.0,50.3378,50.3661,50.3001,50.3096,62200.0
2021-07-21 14:00:00,53.39,53.42,53.29,53.38,119945.0,50.319,50.3473,50.2247,50.3096,119945.0
2021-07-21 14:30:00,53.38,53.42,53.38,53.41,67995.0,50.3096,50.3473,50.3096,50.3378,67995.0
2021-07-21 15:00:00,53.42,53.45,53.36,53.36,164620.0,50.3473,50.3755,50.2907,50.2907,164620.0
2021-07-21 15:30:00,53.37,53.39,53.26,53.39,1575775.0,50.3001,50.319,50.1965,50.319,1575775.0
2021-07-22 09:30:00,53.3,53.3,52.86,52.9,1167185.0,50.2342,50.2342,49.8195,49.8572,1167185.0
2021-07-22 10:00:00,52.9,53.06,52.82,52.89,458650.0,49.8572,50.008,49.7818,49.8478,458650.0
2021-07-22 10:30:00,52.92,53.0,52.86,52.87,158080.0,49.876,49.9514,49.8195,49.8289,158080.0
2021-07-22 11:00:00,52.87,52.88,52.74,52.77,93825.0,49.8289,49.8383,49.7064,49.7347,93825.0
2021-07-22 11:30:00,52.78,52.82,52.66,52.68,191535.0,49.7441,49.7818,49.631,49.6498,191535.0
2021-07-22 12:00:00,52.68,52.74,52.6,52.74,308635.0,49.6498,49.7064,49.5744,49.7064,308635.0
2021-07-22 12:30:00,52.74,52.85,52.74,52.85,169130.0,49.7064,49.8101,49.7064,49.8101,169130.0
2021-07-22 13:00:00,52.84,52.94,52.83,52.89,289305.0,49.8006,49.8949,49.7912,49.8478,289305.0
2021-07-22 13:30:00,52.9,52.94,52.85,52.94,247230.0,49.8572,49.8949,49.8101,49.8949,247230.0
2021-07-22 14:00:00,52.93,52.97,52.91,52.94,213810.0,49.8855,49.9232,49.8666,49.8949,213810.0
2021-07-22 14:30:00,52.94,53.02,52.9,53.01,345350.0,49.8949,49.9703,49.8572,49.9608,345350.0
2021-07-22 15:00:00,53.01,53.01,52.89,52.89,205765.0,49.9608,49.9608,49.8478,49.8478,205765.0
2021-07-22 15:30:00,52.89,52.9,52.8,52.87,699555.0,49.8478,49.8572,49.7629,49.8289,699555.0
2021-07-23 09:30:00,53.15,53.23,52.85,52.88,650505.0,50.0928,50.1682,49.8101,49.8383,650505.0
2021-07-23 10:00:00,52.89,53.0,52.82,53.0,374580.0,49.8478,49.9514,49.7818,49.9514,374580.0
2021-07-23 10:30:00,52.95,53.13,52.95,53.11,203805.0,49.9043,50.0739,49.9043,50.0551,203805.0
2021-07-23 11:00:00,53.13,53.2,53.11,53.19,158700.0,50.0739,50.1399,50.0551,50.1305,158700.0
2021-07-23 11:30:00,53.19,53.23,53.08,53.09,118180.0,50.1305,50.1682,50.0268,50.0362,118180.0
2021-07-23 12:00:00,53.07,53.17,53.05,53.12,189470.0,50.0174,50.1116,49.9985,50.0645,189470.0
2021-07-23 12:30:00,53.13,53.18,53.1,53.15,67550.0,50.0739,50.1211,50.0457,50.0928,67550.0
2021-07-23 13:00:00,53.15,53.19,53.12,53.17,134635.0,50.0928,50.1305,50.0645,50.1116,134635.0
2021-07-23 13:30:00,53.17,53.25,53.15,53.22,69225.0,50.1116,50.187,50.0928,50.1588,69225.0
2021-07-23 14:00:00,53.21,53.25,53.18,53.2,78015.0,50.1493,50.187,50.1211,50.1399,78015.0
2021-07-23 14:30:00,53.2,53.24,53.2,53.24,80510.0,50.1399,50.1776,50.1399,50.1776,80510.0
2021-07-23 15:00:00,53.24,53.25,53.18,53.24,142040.0,50.1776,50.187,50.1211,50.1776,142040.0
2021-07-23 15:30:00,53.25,53.37,53.25,53.3,424940.0,50.187,50.3001,50.187,50.2342,424940.0
2021-07-26 09:30:00,53.37,53.71,53.3,53.53,1097835.0,50.3001,50.6206,50.2342,50.4509,1097835.0
2021-07-26 10:00:00,53.51,53.57,53.42,53.44,315380.0,50.4321,50.4886,50.3473,50.3661,315380.0
2021-07-26 10:30:00,53.46,53.47,53.28,53.34,366210.0,50.385,50.3944,50.2153,50.2719,366210.0
2021-07-26 11:00:00,53.35,53.49,53.29,53.42,181500.0,50.2813,50.4132,50.2247,50.3473,181500.0
2021-07-26 11:30:00,53.42,53.44,53.35,53.36,106135.0,50.3473,50.3661,50.2813,50.2907,106135.0
2021-07-26 12:00:00,53.35,53.35,53.26,53.34,157025.0,50.2813,50.2813,50.1965,50.2719,157025.0
2021-07-26 12:30:00,53.35,53.36,53.24,53.26,102055.0,50.2813,50.2907,50.1776,50.1965,102055.0
2021-07-26 13:00:00,53.27,53.31,53.23,53.3,80455.0,50.2059,50.2436,50.1682,50.2342,80455.0
2021-07-26 13:30:00,53.3,53.31,53.24,53.28,113935.0,50.2342,50.2436,50.1776,50.2153,113935.0
2021-07-26 14:00:00,53.29,53.35,53.26,53.35,123145.0,50.2247,50.2813,50.1965,50.2813,123145.0
2021-07-26 14:30:00,53.34,53.36,53.27,53.28,143910.0,50.2719,50.2907,50.2059,50.2153,143910.0
2021-07-26 15:00:00,53.31,53.38,53.26,53.37,97065.0,50.2436,50.3096,50.1965,50.3001,97065.0
2021-07-26 15:30:00,53.37,53.41,53.34,53.4,372325.0,50.3001,50.3378,50.2719,50.3284,372325.0
2021-07-27 09:30:00,53.13,53.15,52.79,52.87,1032390.0,50.0739,50.0928,49.7535,49.8289,1032390.0
2021-07-27 10:00:00,52.89,53.05,52.79,53.03,361590.0,49.8478,49.9985,49.7535,49.9797,361590.0
2021-07-27 10:30:00,53.01,53.19,52.96,53.13,453300.0,49.9608,50.1305,49.9137,50.0739,453300.0
2021-07-27 11:00:00,53.1,53.17,52.92,52.94,203845.0,50.0457,50.1116,49.876,49.8949,203845.0
2021-07-27 11:30:00,52.91,52.92,52.73,52.88,173835.0,49.8666,49.876,49.697,49.8383,173835.0
2021-07-27 12:00:00,52.88,52.88,52.72,52.81,162620.0,49.8383,49.8383,49.6875,49.7724,162620.0
2021-07-27 12:30:00,52.77,52.88,52.73,52.82,159880.0,49.7347,49.8383,49.697,49.7818,159880.0
2021-07-27 13:00:00,52.82,52.9,52.74,52.77,158700.0,49.7818,49.8572,49.7064,49.7347,158700.0
2021-07-27 13:30:00,52.77,52.91,52.73,52.84,181160.0,49.7347,49.8666,49.697,49.8006,181160.0
2021-07-27 14:00:00,52.82,52.99,52.82,52.98,139660.0,49.7818,49.942,49.7818,49.9326,139660.0
2021-07-27 14:30:00,52.96,53.06,52.96,53.01,158410.0,49.9137,50.008,49.9137,49.9608,158410.0
2021-07-27 15:00:00,53.01,53.06,52.95,53.02,153795.0,49.9608,50.008,49.9043,49.9703,153795.0
2021-07-27 15:30:00,53.02,53.11,52.98,53.06,256585.0,49.9703,50.0551,49.9326,50.008,256585.0
2021-07-28 09:30:00,53.27,53.4,53.14,53.18,897775.0,50.2059,50.3284,50.0834,50.1211,897775.0
2021-07-28 10:00:00,53.21,53.21,52.79,52.82,657040.0,50.1493,50.1493,49.7535,49.7818,657040.0
2021-07-28 10:30:00,52.82,53.03,52.78,53.03,487695.0,49.7818,49.9797,49.7441,49.9797,487695.0
2021-07-28 11:00:00,53.05,53.2,53.0,53.2,153030.0,49.9985,50.1399,49.9514,50.1399,153030.0
2021-07-28 11:30:00,53.18,53.41,53.16,53.38,187430.0,50.1211,50.3378,50.1022,50.3096,187430.0
2021-07-28 12:00:00,53.39,53.4,53.28,53.28,93180.0,50.319,50.3284,50.2153,50.2153,93180.0
2021-07-28 12:30:00,53.29,53.34,53.27,53.29,66325.0,50.2247,50.2719,50.2059,50.2247,66325.0
2021-07-28 13:00:00,53.34,53.39,53.32,53.36,105330.0,50.2719,50.319,50.253,50.2907,105330.0
2021-07-28 13:30:00,53.36,53.39,53.31,53.32,90420.0,50.2907,50.319,50.2436,50.253,90420.0
2021-07-28 14:00:00,53.31,53.51,53.24,53.49,260920.0,50.2436,50.4321,50.1776,50.4132,260920.0
2021-07-28 14:30:00,53.5,53.77,53.47,53.72,332745.0,50.4227,50.6771,50.3944,50.63,332745.0
2021-07-28 15:00:00,53.72,53.76,53.6,53.66,283340.0,50.63,50.6677,50.5169,50.5735,283340.0
2021-07-28 15:30:00,53.69,53.71,53.46,53.47,291725.0,50.6017,50.6206,50.385,50.3944,291725.0
2021-07-29 09:30:00,53.83,53.99,53.77,53.96,1264590.0,50.7337,50.8845,50.6771,50.8562,1264590.0
2021-07-29 10:00:00,53.95,54.19,53.91,54.14,383975.0,50.8468,51.073,50.8091,51.0259,383975.0
2021-07-29 10:30:00,54.13,54.23,54.12,54.2,363945.0,51.0164,51.1107,51.007,51.0824,363945.0
2021-07-29 11:00:00,54.21,54.24,54.15,54.15,271860.0,51.0918,51.1201,51.0353,51.0353,271860.0
2021-07-29 11:30:00,54.15,54.28,54.15,54.27,276515.0,51.0353,51.1578,51.0353,51.1484,276515.0
2021-07-29 12:00:00,54.27,54.34,54.25,54.27,269775.0,51.1484,51.2143,51.1295,51.1484,269775.0
2021-07-29 12:30:00,54.28,54.31,54.24,54.29,154890.0,51.1578,51.1861,51.1201,51.1672,154890.0
2021-07-29 13:00:00,54.29,54.34,54.24,54.3,289740.0,51.1672,51.2143,51.1201,51.1766,289740.0
2021-07-29 13:30:00,54.29,54.3,54.22,54.24,155490.0,51.1672,51.1766,51.1013,51.1201,155490.0
2021-07-29 14:00:00,54.24,54.26,54.13,54.16,102310.0,51.1201,51.1389,51.0164,51.0447,102310.0
2021-07-29 14:30:00,54.17,54.17,54.06,54.13,147950.0,51.0541,51.0541,50.9505,51.0164,147950.0
2021-07-29 15:00:00,54.12,54.12,54.04,54.08,124125.0,51.007,51.007,50.9316,50.9693,124125.0
2021-07-29 15:30:00,54.08,54.1,54.0,54.03,416785.0,50.9693,50.9882,50.8939,50.9222,416785.0
2021-07-30 09:30:00,53.79,54.4,53.74,54.34,1183990.0,50.696,51.2709,50.6489,51.2143,1183990.0
2021-07-30 10:00:00,54.33,54.43,54.15,54.17,140315.0,51.2049,51.2992,51.0353,51.0541,140315.0
2021-07-30 10:30:00,54.15,54.21,53.98,53.99,237845.0,51.0353,51.0918,50.8751,50.8845,237845.0
2021-07-30 11:00:00,53.99,54.11,53.95,54.04,128830.0,50.8845,50.9976,50.8468,50.9316,128830.0
2021-07-30 11:30:00,54.02,54.06,53.94,54.02,76985.0,50.9128,50.9505,50.8374,50.9128,76985.0
2021-07-30 12:00:00,54.01,54.01,53.92,54.01,154165.0,50.9033,50.9033,50.8185,50.9033,154165.0
2021-07-30 12:30:00,54.0,54.06,53.97,53.97,100705.0,50.8939,50.9505,50.8656,50.8656,100705.0
2021-07-30 13:00:00,53.97,53.98,53.91,53.94,71690.0,50.8656,50.8751,50.8091,50.8374,71690.0
2021-07-30 13:30:00,53.96,54.04,53.95,54.0,74105.0,50.8562,50.9316,50.8468,50.8939,74105.0
2021-07-30 14:00:00,54.02,54.03,53.92,53.92,81270.0,50.9128,50.9222,50.8185,50.8185,81270.0
2021-07-30 14:30:00,53.9,53.92,53.84,53.89,108205.0,50.7997,50.8185,50.7431,50.7902,108205.0
2021-07-30 15:00:00,53.89,54.0,53.89,53.97,172310.0,50.7902,50.8939,50.7902,50.8656,172310.0
2021-07-30 15:30:00,53.98,53.99,53.88,53.94,339520.0,50.8751,50.8845,50.7808,50.8374,339520.0
2021-08-02 09:30:00,54.22,54.77,54.13,54.53,1405315.0,51.1013,51.6196,51.0164,51.3934,1405315.0
2021-08-02 10:00:00,54.53,54.57,54.33,54.36,464230.0,51.3934,51.4311,51.2049,51.2332,464230.0
2021-08-02 10:30:00,54.35,54.43,54.15,54.16,839100.0,51.2238,51.2992,51.0353,51.0447,839100.0
2021-08-02 11:00:00,54.15,54.26,54.12,54.17,630725.0,51.0353,51.1389,51.007,51.0541,630725.0
2021-08-02 11:30:00,54.18,54.21,53.94,53.95,257570.0,51.0636,51.0918,50.8374,50.8468,257570.0
2021-08-02 12:00:00,53.95,53.96,53.86,53.94,314230.0,50.8468,50.8562,50.762,50.8374,314230.0
2021-08-02 12:30:00,53.94,54.07,53.94,54.02,237490.0,50.8374,50.9599,50.8374,50.9128,237490.0
2021-08-02 13:00:00,54.05,54.07,53.97,54.02,153100.0,50.941,50.9599,50.8656,50.9128,153100.0
2021-08-02 13:30:00,54.02,54.03,53.93,53.97,215905.0,50.9128,50.9222,50.8279,50.8656,215905.0
2021-08-02 14:00:00,53.96,54.1,53.96,54.01,114175.0,50.8562,50.9882,50.8562,50.9033,114175.0
2021-08-02 14:30:00,54.0,54.03,53.95,54.02,390130.0,50.8939,50.9222,50.8468,50.9128,390130.0
2021-08-02 15:00:00,54.01,54.03,53.89,53.92,245875.0,50.9033,50.9222,50.7902,50.8185,245875.0
2021-08-02 15:30:00,53.91,53.93,53.68,53.73,547865.0,50.8091,50.8279,50.5923,50.6394,547865.0
2021-08-03 09:30:00,53.89,54.01,53.3,53.46,606165.0,50.7902,50.9033,50.2342,50.385,606165.0
2021-08-03 10:00:00,53.47,53.68,53.31,53.67,994935.0,50.3944,50.5923,50.2436,50.5829,994935.0
2021-08-03 10:30:00,53.66,53.81,53.56,53.62,641400.0,50.5735,50.7148,50.4792,50.5358,641400.0
2021-08-03 11:00:00,53.61,53.77,53.58,53.77,276845.0,50.5263,50.6771,50.4981,50.6771,276845.0
2021-08-03 11:30:00,53.79,54.0,53.79,53.89,683555.0,50.696,50.8939,50.696,50.7902,683555.0
2021-08-03 12:00:00,53.9,53.93,53.8,53.8,241180.0,50.7997,50.8279,50.7054,50.7054,241180.0
2021-08-03 12:30:00,53.8,53.88,53.77,53.85,165055.0,50.7054,50.7808,50.6771,50.7525,165055.0
2021-08-03 13:00:00,53.85,53.92,53.85,53.89,170035.0,50.7525,50.8185,50.7525,50.7902,170035.0
2021-08-03 13:30:00,53.89,53.98,53.86,53.95,147185.0,50.7902,50.8751,50.762,50.8468,147185.0
2021-08-03 14:00:00,53.96,53.97,53.9,53.97,110515.0,50.8562,50.8656,50.7997,50.8656,110515.0
2021-08-03 14:30:00,53.95,54.02,53.95,53.99,201985.0,50.8468,50.9128,50.8468,50.8845,201985.0
2021-08-03 15:00:00,53.99,54.05,53.98,54.04,330025.0,50.8845,50.941,50.8751,50.9316,330025.0
2021-08-03 15:30:00,54.04,54.07,53.99,54.06,1251355.0,50.9316,50.9599,50.8845,50.9505,1251355.0
2021-08-04 09:30:00,53.73,53.97,53.68,53.76,1061990.0,50.6394,50.8656,50.5923,50.6677,1061990.0
2021-08-04 10:00:00,53.78,54.11,53.78,54.0,550065.0,50.6866,50.9976,50.6866,50.8939,550065.0
2021-08-04 10:30:00,53.98,54.0,53.75,53.94,405595.0,50.8751,50.8939,50.6583,50.8374,405595.0
2021-08-04 11:00:00,53.94,54.07,53.85,53.9,287015.0,50.8374,50.9599,50.7525,50.7997,287015.0
2021-08-04 11:30:00,53.89,53.89,53.65,53.67,214150.0,50.7902,50.7902,50.564,50.5829,214150.0
2021-08-04 12:00:00,53.66,53.71,53.61,53.64,274840.0,50.5735,50.6206,50.5263,50.5546,274840.0
2021-08-04 12:30:00,53.64,53.72,53.59,53.66,244615.0,50.5546,50.63,50.5075,50.5735,244615.0
2021-08-04 13:00:00,53.66,53.73,53.65,53.7,122405.0,50.5735,50.6394,50.564,50.6112,122405.0
2021-08-04 13:30:00,53.68,53.71,53.63,53.71,106575.0,50.5923,50.6206,50.5452,50.6206,106575.0
2021-08-04 14:00:00,53.71,53.72,53.64,53.65,79850.0,50.6206,50.63,50.5546,50.564,79850.0
2021-08-04 14:30:00,53.65,53.66,53.56,53.64,283435.0,50.564,50.5735,50.4792,50.5546,283435.0
2021-08-04 15:00:00,53.64,53.65,53.56,53.63,87005.0,50.5546,50.564,50.4792,50.5452,87005.0
2021-08-04 15:30:00,53.63,53.64,53.5,53.5,356325.0,50.5452,50.5546,50.4227,50.4227,356325.0
2021-08-05 09:30:00,53.69,54.01,53.65,53.94,1154550.0,50.6017,50.9033,50.564,50.8374,1154550.0
2021-08-05 10:00:00,53.98,54.0,53.72,53.77,453795.0,50.8751,50.8939,50.63,50.6771,453795.0
2021-08-05 10:30:00,53.75,53.97,53.74,53.97,225105.0,50.6583,50.8656,50.6489,50.8656,225105.0
2021-08-05 11:00:00,53.98,54.09,53.95,54.09,291095.0,50.8751,50.9787,50.8468,50.9787,291095.0
2021-08-05 11:30:00,54.08,54.1,53.93,53.95,225280.0,50.9693,50.9882,50.8279,50.8468,225280.0
2021-08-05 12:00:00,53.96,54.02,53.92,53.92,119920.0,50.8562,50.9128,50.8185,50.8185,119920.0
2021-08-05 12:30:00,53.93,53.94,53.83,53.87,197425.0,50.8279,50.8374,50.7337,50.7714,197425.0
2021-08-05 13:00:00,53.88,53.88,53.83,53.86,61020.0,50.7808,50.7808,50.7337,50.762,61020.0
2021-08-05 13:30:00,53.87,53.92,53.84,53.92,130590.0,50.7714,50.8185,50.7431,50.8185,130590.0
2021-08-05 14:00:00,53.92,53.92,53.86,53.91,148940.0,50.8185,50.8185,50.762,50.8091,148940.0
2021-08-05 14:30:00,53.92,53.92,53.85,53.85,87525.0,50.8185,50.8185,50.7525,50.7525,87525.0
2021-08-05 15:00:00,53.86,53.91,53.85,53.9,212040.0,50.762,50.8091,50.7525,50.7997,212040.0
2021-08-05 15:30:00,53.91,54.03,53.9,54.03,266020.0,50.8091,50.9222,50.7997,50.9222,266020.0
2021-08-06 09:30:00,54.32,54.55,54.07,54.16,798070.0,51.1955,51.4123,50.9599,51.0447,798070.0
2021-08-06 10:00:00,54.16,54.3,54.09,54.2,227740.0,51.0447,51.1766,50.9787,51.0824,227740.0
2021-08-06 10:30:00,54.19,54.25,54.09,54.2,172860.0,51.073,51.1295,50.9787,51.0824,172860.0
2021-08-06 11:00:00,54.23,54.4,54.21,54.35,1368885.0,51.1107,51.2709,51.0918,51.2238,1368885.0
2021-08-06 11:30:00,54.35,54.38,54.3,54.38,223575.0,51.2238,51.252,51.1766,51.252,223575.0
2021-08-06 12:00:00,54.38,54.44,54.37,54.38,74500.0,51.252,51.3086,51.2426,51.252,74500.0
2021-08-06 12:30:00,54.36,54.4,54.33,54.38,106380.0,51.2332,51.2709,51.2049,51.252,106380.0
2021-08-06 13:00:00,54.38,54.38,54.35,54.36,184785.0,51.252,51.252,51.2238,51.2332,184785.0
2021-08-06 13:30:00,54.36,54.37,54.3,54.34,155090.0,51.2332,51.2426,51.1766,51.2143,155090.0
2021-08-06 14:00:00,54.33,54.37,54.31,54.36,94050.0,51.2049,51.2426,51.1861,51.2332,94050.0
2021-08-06 14:30:00,54.36,54.37,54.29,54.29,125830.0,51.2332,51.2426,51.1672,51.1672,125830.0
2021-08-06 15:00:00,54.3,54.3,54.25,54.29,112155.0,51.1766,51.1766,51.1295,51.1672,112155.0
2021-08-06 15:30:00,54.28,54.3,54.18,54.27,348330.0,51.1578,51.1766,51.0636,51.1484,348330.0
2021-08-09 09:30:00,54.12,54.19,53.8,54.05,692410.0,51.007,51.073,50.7054,50.941,692410.0
2021-08-09 10:00:00,54.06,54.13,53.89,53.98,377855.0,50.9505,51.0164,50.7902,50.8751,377855.0
2021-08-09 10:30:00,53.97,54.14,53.95,54.13,190005.0,50.8656,51.0259,50.8468,51.0164,190005.0
2021-08-09 11:00:00,54.12,54.18,54.07,54.11,149270.0,51.007,51.0636,50.9599,50.9976,149270.0
2021-08-09 11:30:00,54.12,54.26,54.12,54.25,203160.0,51.007,51.1389,51.007,51.1295,203160.0
2021-08-09 12:00:00,54.26,54.28,54.21,54.26,106375.0,51.1389,51.1578,51.0918,51.1389,106375.0
2021-08-09 12:30:00,54.26,54.28,54.24,54.28,61825.0,51.1389,51.1578,51.1201,51.1578,61825.0
2021-08-09 13:00:00,54.28,54.28,54.23,54.23,94540.0,51.1578,51.1578,51.1107,51.1107,94540.0
2021-08-09 13:30:00,54.23,54.28,54.19,54.27,202550.0,51.1107,51.1578,51.073,51.1484,202550.0
2021-08-09 14:00:00,54.26,54.28,54.23,54.23,112095.0,51.1389,51.1578,51.1107,51.1107,112095.0
2021-08-09 14:30:00,54.25,54.3,54.21,54.24,254440.0,51.1295,51.1766,51.0918,51.1201,254440.0
2021-08-09 15:00:00,54.24,54.25,54.16,54.17,127575.0,51.1201,51.1295,51.0447,51.0541,127575.0
2021-08-09 15:30:00,54.17,54.21,54.06,54.11,698730.0,51.0541,51.0918,50.9505,50.9976,698730.0
2021-08-10 09:30:00,54.16,54.23,53.95,54.11,646060.0,51.0447,51.1107,50.8468,50.9976,646060.0
2021-08-10 10:00:00,54.06,54.34,54.06,54.29,687955.0,50.9505,51.2143,50.9505,51.1672,687955.0
2021-08-10 10:30:00,54.31,54.38,54.2,54.32,296250.0,51.1861,51.252,51.0824,51.1955,296250.0
2021-08-10 11:00:00,54.32,54.44,54.3,54.44,212725.0,51.1955,51.3086,51.1766,51.3086,212725.0
2021-08-10 11:30:00,54.45,54.46,54.41,54.43,214525.0,51.318,51.3274,51.2803,51.2992,214525.0
2021-08-10 12:00:00,54.44,54.44,54.33,54.34,204495.0,51.3086,51.3086,51.2049,51.2143,204495.0
2021-08-10 12:30:00,54.34,54.34,54.25,54.33,198470.0,51.2143,51.2143,51.1295,51.2049,198470.0
2021-08-10 13:00:00,54.33,54.4,54.3,54.39,68595.0,51.2049,51.2709,51.1766,51.2615,68595.0
2021-08-10 13:30:00,54.39,54.41,54.25,54.3,73605.0,51.2615,51.2803,51.1295,51.1766,73605.0
2021-08-10 14:00:00,54.31,54.34,54.23,54.29,122435.0,51.1861,51.2143,51.1107,51.1672,122435.0
2021-08-10 14:30:00,54.29,54.36,54.29,54.33,128150.0,51.1672,51.2332,51.1672,51.2049,128150.0
2021-08-10 15:00:00,54.33,54.34,54.28,54.32,72605.0,51.2049,51.2143,51.1578,51.1955,72605.0
2021-08-10 15:30:00,54.33,54.33,54.24,54.3,439430.0,51.2049,51.2049,51.1201,51.1766,439430.0
2021-08-11 09:30:00,54.37,54.44,54.06,54.36,1139130.0,51.2426,51.3086,50.9505,51.2332,1139130.0
2021-08-11 10:00:00,54.36,54.43,54.27,54.31,896000.0,51.2332,51.2992,51.1484,51.1861,896000.0
2021-08-11 10:30:00,54.31,54.42,54.23,54.35,777545.0,51.1861,51.2897,51.1107,51.2238,777545.0
2021-08-11 11:00:00,54.36,54.37,54.25,54.29,142655.0,51.2332,51.2426,51.1295,51.1672,142655.0
2021-08-11 11:30:00,54.28,54.36,54.19,54.24,183935.0,51.1578,51.2332,51.073,51.1201,183935.0
2021-08-11 12:00:00,54.24,54.34,54.24,54.32,92900.0,51.1201,51.2143,51.1201,51.1955,92900.0
2021-08-11 12:30:00,54.32,54.42,54.32,54.38,82600.0,51.1955,51.2897,51.1955,51.252,82600.0
2021-08-11 13:00:00,54.4,54.47,54.36,54.47,87045.0,51.2709,51.3369,51.2332,51.3369,87045.0
2021-08-11 13:30:00,54.47,54.53,54.45,54.49,160055.0,51.3369,51.3934,51.318,51.3557,160055.0
2021-08-11 14:00:00,54.5,54.58,54.49,54.58,151460.0,51.3651,51.4405,51.3557,51.4405,151460.0
2021-08-11 14:30:00,54.59,54.62,54.58,54.62,174065.0,51.45,51.4782,51.4405,51.4782,174065.0
2021-08-11 15:00:00,54.61,54.66,54.61,54.65,229265.0,51.4688,51.5159,51.4688,51.5065,229265.0
2021-08-11 15:30:00,54.65,54.74,54.61,54.73,253770.0,51.5065,51.5913,51.4688,51.5819,253770.0
2021-08-12 09:30:00,54.73,54.79,54.48,54.6,662080.0,51.5819,51.6385,51.3463,51.4594,662080.0
2021-08-12 10:00:00,54.6,54.61,54.47,54.52,173595.0,51.4594,51.4688,51.3369,51.384,173595.0
2021-08-12 10:30:00,54.55,54.55,54.43,54.48,241240.0,51.4123,51.4123,51.2992,51.3463,241240.0
2021-08-12 11:00:00,54.48,54.53,54.37,54.51,147140.0,51.3463,51.3934,51.2426,51.3746,147140.0
2021-08-12 11:30:00,54.49,54.52,54.45,54.51,169820.0,51.3557,51.384,51.318,51.3746,169820.0
2021-08-12 12:00:00,54.54,54.63,54.54,54.62,420035.0,51.4028,51.4877,51.4028,51.4782,420035.0
2021-08-12 12:30:00,54.62,54.64,54.58,54.6,218455.0,51.4782,51.4971,51.4405,51.4594,218455.0
2021-08-12 13:00:00,54.6,54.61,54.53,54.53,117050.0,51.4594,51.4688,51.3934,51.3934,117050.0
2021-08-12 13:30:00,54.53,54.56,54.51,54.53,82815.0,51.3934,51.4217,51.3746,51.3934,82815.0
2021-08-12 14:00:00,54.53,54.6,54.5,54.57,121415.0,51.3934,51.4594,51.3651,51.4311,121415.0
2021-08-12 14:30:00,54.57,54.63,54.56,54.6,102155.0,51.4311,51.4877,51.4217,51.4594,102155.0
2021-08-12 15:00:00,54.61,54.65,54.58,54.58,106740.0,51.4688,51.5065,51.4405,51.4405,106740.0
2021-08-12 15:30:00,54.59,54.7,54.59,54.65,274975.0,51.45,51.5536,51.45,51.5065,274975.0
2021-08-13 09:30:00,54.67,54.76,54.53,54.61,573785.0,51.5254,51.6102,51.3934,51.4688,573785.0
2021-08-13 10:00:00,54.61,54.62,54.46,54.56,483470.0,51.4688,51.4782,51.3274,51.4217,483470.0
2021-08-13 10:30:00,54.56,54.6,54.52,54.57,302330.0,51.4217,51.4594,51.384,51.4311,302330.0
2021-08-13 11:00:00,54.58,54.62,54.55,54.56,175860.0,51.4405,51.4782,51.4123,51.4217,175860.0
2021-08-13 11:30:00,54.57,54.66,54.57,54.61,99080.0,51.4311,51.5159,51.4311,51.4688,99080.0
2021-08-13 12:00:00,54.63,54.65,54.57,54.58,71620.0,51.4877,51.5065,51.4311,51.4405,71620.0
2021-08-13 12:30:00,54.58,54.61,54.57,54.58,114430.0,51.4405,51.4688,51.4311,51.4405,114430.0
2021-08-13 13:00:00,54.58,54.59,54.54,54.58,64105.0,51.4405,51.45,51.4028,51.4405,64105.0
2021-08-13 13:30:00,54.58,54.64,54.57,54.63,97590.0,51.4405,51.4971,51.4311,51.4877,97590.0
2021-08-13 14:00:00,54.61,54.64,54.58,54.59,93340.0,51.4688,51.4971,51.4405,51.45,93340.0
2021-08-13 14:30:00,54.59,54.6,54.47,54.52,78055.0,51.45,51.4594,51.3369,51.384,78055.0
2021-08-13 15:00:00,54.52,54.56,54.49,54.49,71015.0,51.384,51.4217,51.3557,51.3557,71015.0
2021-08-13 15:30:00,54.49,54.57,54.46,54.57,455500.0,51.3557,51.4311,51.3274,51.4311,455500.0
2021-08-16 09:30:00,54.36,54.36,53.95,54.01,748775.0,51.2332,51.2332,50.8468,50.9033,748775.0
2021-08-16 10:00:00,54.01,54.4,53.97,54.34,570865.0,50.9033,51.2709,50.8656,51.2143,570865.0
2021-08-16 10:30:00,54.34,54.51,54.3,54.37,226805.0,51.2143,51.3746,51.1766,51.2426,226805.0
2021-08-16 11:00:00,54.36,54.44,54.27,54.39,126230.0,51.2332,51.3086,51.1484,51.2615,126230.0
2021-08-16 11:30:00,54.39,54.47,54.39,54.44,80700.0,51.2615,51.3369,51.2615,51.3086,80700.0
2021-08-16 12:00:00,54.42,54.42,54.32,54.34,71080.0,51.2897,51.2897,51.1955,51.2143,71080.0
2021-08-16 12:30:00,54.33,54.44,54.3,54.44,133675.0,51.2049,51.3086,51.1766,51.3086,133675.0
2021-08-16 13:00:00,54.41,54.47,54.4,54.44,46995.0,51.2803,51.3369,51.2709,51.3086,46995.0
2021-08-16 13:30:00,54.43,54.45,54.4,54.44,84765.0,51.2992,51.318,51.2709,51.3086,84765.0
2021-08-16 14:00:00,54.43,54.5,54.4,54.4,116595.0,51.2992,51.3651,51.2709,51.2709,116595.0
2021-08-16 14:30:00,54.41,54.49,54.37,54.45,127370.0,51.2803,51.3557,51.2426,51.318,127370.0
2021-08-16 15:00:00,54.46,54.48,54.41,54.44,182860.0,51.3274,51.3463,51.2803,51.3086,182860.0
2021-08-16 15:30:00,54.44,54.46,54.35,54.43,283540.0,51.3086,51.3274,51.2238,51.2992,283540.0
2021-08-17 09:30:00,53.96,54.01,53.68,53.69,942475.0,50.8562,50.9033,50.5923,50.6017,942475.0
2021-08-17 10:00:00,53.68,53.99,53.63,53.97,560165.0,50.5923,50.8845,50.5452,50.8656,560165.0
2021-08-17 10:30:00,53.98,53.99,53.7,53.72,383090.0,50.8751,50.8845,50.6112,50.63,383090.0
2021-08-17 11:00:00,53.74,53.74,53.53,53.59,480370.0,50.6489,50.6489,50.4509,50.5075,480370.0
2021-08-17 11:30:00,53.58,53.71,53.56,53.63,300770.0,50.4981,50.6206,50.4792,50.5452,300770.0
2021-08-17 12:00:00,53.62,53.65,53.51,53.6,333760.0,50.5358,50.564,50.4321,50.5169,333760.0
2021-08-17 12:30:00,53.58,53.58,53.22,53.23,296475.0,50.4981,50.4981,50.1588,50.1682,296475.0
2021-08-17 13:00:00,53.23,53.5,53.23,53.49,132435.0,50.1682,50.4227,50.1682,50.4132,132435.0
2021-08-17 13:30:00,53.51,53.52,53.37,53.52,130855.0,50.4321,50.4415,50.3001,50.4415,130855.0
2021-08-17 14:00:00,53.52,53.61,53.49,53.5,194470.0,50.4415,50.5263,50.4132,50.4227,194470.0
2021-08-17 14:30:00,53.5,53.7,53.43,53.69,235205.0,50.4227,50.6112,50.3567,50.6017,235205.0
2021-08-17 15:00:00,53.68,53.75,53.67,53.72,336775.0,50.5923,50.6583,50.5829,50.63,336775.0
2021-08-17 15:30:00,53.72,53.8,53.62,53.76,493530.0,50.63,50.7054,50.5358,50.6677,493530.0
2021-08-18 09:30:00,53.7,53.77,53.46,53.77,711095.0,50.6112,50.6771,50.385,50.6771,711095.0
2021-08-18 10:00:00,53.78,53.9,53.74,53.85,273900.0,50.6866,50.7997,50.6489,50.7525,273900.0
2021-08-18 10:30:00,53.87,53.99,53.85,53.88,220355.0,50.7714,50.8845,50.7525,50.7808,220355.0
2021-08-18 11:00:00,53.89,53.91,53.79,53.85,125995.0,50.7902,50.8091,50.696,50.7525,125995.0
2021-08-18 11:30:00,53.86,53.88,53.78,53.82,139275.0,50.762,50.7808,50.6866,50.7243,139275.0
2021-08-18 12:00:00,53.81,53.87,53.7,53.72,91405.0,50.7148,50.7714,50.6112,50.63,91405.0
2021-08-18 12:30:00,53.72,53.81,53.71,53.78,106040.0,50.63,50.7148,50.6206,50.6866,106040.0
2021-08-18 13:00:00,53.78,53.82,53.75,53.8,60415.0,50.6866,50.7243,50.6583,50.7054,60415.0
2021-08-18 13:30:00,53.81,53.86,53.8,53.84,109335.0,50.7148,50.762,50.7054,50.7431,109335.0
2021-08-18 14:00:00,53.84,53.92,53.6,53.83,150155.0,50.7431,50.8185,50.5169,50.7337,150155.0
2021-08-18 14:30:00,53.81,53.88,53.74,53.79,142645.0,50.7148,50.7808,50.6489,50.696,142645.0
2021-08-18 15:00:00,53.77,53.77,53.57,53.58,129140.0,50.6771,50.6771,50.4886,50.4981,129140.0
2021-08-18 15:30:00,53.57,53.58,53.24,53.26,591005.0,50.4886,50.4981,50.1776,50.1965,591005.0
2021-08-19 09:30:00,52.78,53.07,52.71,53.02,908680.0,49.7441,50.0174,49.6781,49.9703,908680.0
2021-08-19 10:00:00,53.02,53.22,52.95,53.02,341485.0,49.9703,50.1588,49.9043,49.9703,341485.0
2021-08-19 10:30:00,53.01,53.01,52.68,52.91,366160.0,49.9608,49.9608,49.6498,49.8666,366160.0
2021-08-19 11:00:00,52.91,52.91,52.65,52.67,338985.0,49.8666,49.8666,49.6216,49.6404,338985.0
2021-08-19 11:30:00,52.7,52.99,52.66,52.97,395230.0,49.6687,49.942,49.631,49.9232,395230.0
2021-08-19 12:00:00,52.96,52.99,52.81,52.9,238710.0,49.9137,49.942,49.7724,49.8572,238710.0
2021-08-19 12:30:00,52.9,53.0,52.87,52.99,133630.0,49.8572,49.9514,49.8289,49.942,133630.0
2021-08-19 13:00:00,52.95,52.95,52.76,52.76,153160.0,49.9043,49.9043,49.7252,49.7252,153160.0
2021-08-19 13:30:00,52.74,52.86,52.67,52.67,120390.0,49.7064,49.8195,49.6404,49.6404,120390.0
2021-08-19 14:00:00,52.67,52.77,52.59,52.6,212880.0,49.6404,49.7347,49.565,49.5744,212880.0
2021-08-19 14:30:00,52.59,52.77,52.5,52.75,205935.0,49.565,49.7347,49.4802,49.7158,205935.0
2021-08-19 15:00:00,52.76,52.94,52.76,52.94,193800.0,49.7252,49.8949,49.7252,49.8949,193800.0
2021-08-19 15:30:00,52.93,52.93,52.75,52.81,466510.0,49.8855,49.8855,49.7158,49.7724,466510.0
2021-08-20 09:30:00,52.83,53.07,52.74,52.96,766905.0,49.7912,50.0174,49.7064,49.9137,766905.0
2021-08-20 10:00:00,52.96,53.06,52.87,52.96,485520.0,49.9137,50.008,49.8289,49.9137,485520.0
2021-08-20 10:30:00,52.96,53.08,52.96,53.01,349815.0,49.9137,50.0268,49.9137,49.9608,349815.0
2021-08-20 11:00:00,53.01,53.2,53.0,53.15,280460.0,49.9608,50.1399,49.9514,50.0928,280460.0
2021-08-20 11:30:00,53.14,53.24,53.14,53.24,159265.0,50.0834,50.1776,50.0834,50.1776,159265.0
2021-08-20 12:00:00,53.24,53.34,53.22,53.34,234080.0,50.1776,50.2719,50.1588,50.2719,234080.0
2021-08-20 12:30:00,53.34,53.48,53.34,53.42,312250.0,50.2719,50.4038,50.2719,50.3473,312250.0
2021-08-20 13:00:00,53.42,53.48,53.4,53.4,112285.0,50.3473,50.4038,50.3284,50.3284,112285.0
2021-08-20 13:30:00,53.4,53.41,53.32,53.32,185740.0,50.3284,50.3378,50.253,50.253,185740.0
2021-08-20 14:00:00,53.33,53.44,53.31,53.32,152595.0,50.2624,50.3661,50.2436,50.253,152595.0
2021-08-20 14:30:00,53.33,53.34,53.28,53.33,154380.0,50.2624,50.2719,50.2153,50.2624,154380.0
2021-08-20 15:00:00,53.33,53.41,53.31,53.41,263175.0,50.2624,50.3378,50.2436,50.3378,263175.0
2021-08-20 15:30:00,53.41,53.46,53.37,53.45,395090.0,50.3378,50.385,50.3001,50.3755,395090.0
2021-08-23 09:30:00,53.75,53.94,53.75,53.87,710465.0,50.6583,50.8374,50.6583,50.7714,710465.0
2021-08-23 10:00:00,53.86,53.91,53.72,53.77,165595.0,50.762,50.8091,50.63,50.6771,165595.0
2021-08-23 10:30:00,53.77,53.86,53.7,53.79,89505.0,50.6771,50.762,50.6112,50.696,89505.0
2021-08-23 11:00:00,53.79,53.87,53.77,53.84,85375.0,50.696,50.7714,50.6771,50.7431,85375.0
2021-08-23 11:30:00,53.83,53.87,53.81,53.87,107110.0,50.7337,50.7714,50.7148,50.7714,107110.0
2021-08-23 12:00:00,53.88,53.91,53.87,53.88,233360.0,50.7808,50.8091,50.7714,50.7808,233360.0
2021-08-23 12:30:00,53.89,53.95,53.87,53.95,78825.0,50.7902,50.8468,50.7714,50.8468,78825.0
2021-08-23 13:00:00,53.96,53.99,53.93,53.96,85020.0,50.8562,50.8845,50.8279,50.8562,85020.0
2021-08-23 13:30:00,53.96,53.97,53.89,53.93,98305.0,50.8562,50.8656,50.7902,50.8279,98305.0
2021-08-23 14:00:00,53.93,53.98,53.92,53.93,92360.0,50.8279,50.8751,50.8185,50.8279,92360.0
2021-08-23 14:30:00,53.93,53.97,53.92,53.96,137110.0,50.8279,50.8656,50.8185,50.8562,137110.0
2021-08-23 15:00:00,53.96,53.98,53.9,53.98,113805.0,50.8562,50.8751,50.7997,50.8751,113805.0
2021-08-23 15:30:00,53.98,54.0,53.9,53.91,336585.0,50.8751,50.8939,50.7997,50.8091,336585.0
2021-08-24 09:30:00,54.1,54.33,54.07,54.3,576590.0,50.9882,51.2049,50.9599,51.1766,576590.0
2021-08-24 10:00:00,54.31,54.31,54.1,54.23,325045.0,51.1861,51.1861,50.9882,51.1107,325045.0
2021-08-24 10:30:00,54.2,54.34,54.2,54.34,164065.0,51.0824,51.2143,51.0824,51.2143,164065.0
2021-08-24 11:00:00,54.34,54.4,54.33,54.35,184635.0,51.2143,51.2709,51.2049,51.2238,184635.0
2021-08-24 11:30:00,54.33,54.35,54.28,54.33,203080.0,51.2049,51.2238,51.1578,51.2049,203080.0
2021-08-24 12:00:00,54.32,54.34,54.3,54.33,104680.0,51.1955,51.2143,51.1766,51.2049,104680.0
2021-08-24 12:30:00,54.35,54.41,54.34,54.39,138275.0,51.2238,51.2803,51.2143,51.2615,138275.0
2021-08-24 13:00:00,54.39,54.44,54.38,54.41,127575.0,51.2615,51.3086,51.252,51.2803,127575.0
2021-08-24 13:30:00,54.42,54.51,54.42,54.5,106090.0,51.2897,51.3746,51.2897,51.3651,106090.0
2021-08-24 14:00:00,54.51,54.52,54.44,54.46,150475.0,51.3746,51.384,51.3086,51.3274,150475.0
2021-08-24 14:30:00,54.46,54.55,54.44,54.54,772075.0,51.3274,51.4123,51.3086,51.4028,772075.0
2021-08-24 15:00:00,54.53,54.54,54.48,54.52,138655.0,51.3934,51.4028,51.3463,51.384,138655.0
2021-08-24 15:30:00,54.5,54.51,54.41,54.45,346245.0,51.3651,51.3746,51.2803,51.318,346245.0
2021-08-25 09:30:00,54.47,54.67,54.38,54.67,762290.0,51.3369,51.5254,51.252,51.5254,762290.0
2021-08-25 10:00:00,54.68,54.73,54.61,54.73,388750.0,51.5348,51.5819,51.4688,51.5819,388750.0
2021-08-25 10:30:00,54.73,54.85,54.72,54.79,934280.0,51.5819,51.695,51.5725,51.6385,934280.0
2021-08-25 11:00:00,54.81,54.84,54.77,54.84,90240.0,51.6573,51.6856,51.6196,51.6856,90240.0
2021-08-25 11:30:00,54.84,54.93,54.83,54.93,122930.0,51.6856,51.7704,51.6762,51.7704,122930.0
2021-08-25 12:00:00,54.92,54.99,54.92,54.95,82315.0,51.761,51.827,51.761,51.7893,82315.0
2021-08-25 12:30:00,54.96,54.96,54.92,54.94,108970.0,51.7987,51.7987,51.761,51.7798,108970.0
2021-08-25 13:00:00,54.94,55.0,54.92,55.0,123280.0,51.7798,51.8364,51.761,51.8364,123280.0
2021-08-25 13:30:00,55.0,55.02,54.92,54.94,228035.0,51.8364,51.8552,51.761,51.7798,228035.0
2021-08-25 14:00:00,54.94,54.99,54.93,54.98,257920.0,51.7798,51.827,51.7704,51.8175,257920.0
2021-08-25 14:30:00,54.97,54.98,54.89,54.93,258750.0,51.8081,51.8175,51.7327,51.7704,258750.0
2021-08-25 15:00:00,54.93,54.93,54.84,54.86,311735.0,51.7704,51.7704,51.6856,51.7044,311735.0
2021-08-25 15:30:00,54.87,54.89,54.75,54.76,544995.0,51.7139,51.7327,51.6008,51.6102,544995.0
2021-08-26 09:30:00,54.73,54.76,54.5,54.69,1350870.0,51.5819,51.6102,51.3651,51.5442,1350870.0
2021-08-26 10:00:00,54.69,54.77,54.48,54.65,454970.0,51.5442,51.6196,51.3463,51.5065,454970.0
2021-08-26 10:30:00,54.67,54.7,54.3,54.36,484780.0,51.5254,51.5536,51.1766,51.2332,484780.0
2021-08-26 11:00:00,54.36,54.52,54.26,54.46,267905.0,51.2332,51.384,51.1389,51.3274,267905.0
2021-08-26 11:30:00,54.47,54.54,54.41,54.45,223550.0,51.3369,51.4028,51.2803,51.318,223550.0
2021-08-26 12:00:00,54.45,54.54,54.45,54.51,263575.0,51.318,51.4028,51.318,51.3746,263575.0
2021-08-26 12:30:00,54.53,54.54,54.45,54.5,155180.0,51.3934,51.4028,51.318,51.3651,155180.0
2021-08-26 13:00:00,54.5,54.53,54.42,54.46,90640.0,51.3651,51.3934,51.2897,51.3274,90640.0
2021-08-26 13:30:00,54.47,54.54,54.46,54.5,284345.0,51.3369,51.4028,51.3274,51.3651,284345.0
2021-08-26 14:00:00,54.5,54.51,54.36,54.38,250315.0,51.3651,51.3746,51.2332,51.252,250315.0
2021-08-26 14:30:00,54.38,54.39,54.29,54.29,211795.0,51.252,51.2615,51.1672,51.1672,211795.0
2021-08-26 15:00:00,54.3,54.37,54.2,54.31,202505.0,51.1766,51.2426,51.0824,51.1861,202505.0
2021-08-26 15:30:00,54.3,54.36,54.25,54.25,469850.0,51.1766,51.2332,51.1295,51.1295,469850.0
2021-08-27 09:30:00,54.38,54.8,54.35,54.72,1007405.0,51.252,51.6479,51.2238,51.5725,1007405.0
2021-08-27 10:00:00,54.73,54.9,54.64,54.9,559780.0,51.5819,51.7421,51.4971,51.7421,559780.0
2021-08-27 10:30:00,54.91,55.09,54.88,55.08,303555.0,51.7516,51.9212,51.7233,51.9118,303555.0
2021-08-27 11:00:00,55.09,55.19,55.08,55.1,352080.0,51.9212,52.0155,51.9118,51.9306,352080.0
2021-08-27 11:30:00,55.14,55.26,55.12,55.24,241655.0,51.9683,52.0814,51.9495,52.0626,241655.0
2021-08-27 12:00:00,55.25,55.33,55.23,55.33,186370.0,52.072,52.1474,52.0532,52.1474,186370.0
2021-08-27 12:30:00,55.31,55.36,55.3,55.32,153715.0,52.1286,52.1757,52.1191,52.138,153715.0
2021-08-27 13:00:00,55.32,55.36,55.3,55.35,95615.0,52.138,52.1757,52.1191,52.1663,95615.0
2021-08-27 13:30:00,55.34,55.38,55.33,55.38,139065.0,52.1568,52.1945,52.1474,52.1945,139065.0
2021-08-27 14:00:00,55.38,55.39,55.32,55.36,140120.0,52.1945,52.204,52.138,52.1757,140120.0
2021-08-27 14:30:00,55.36,55.37,55.31,55.35,111530.0,52.1757,52.1851,52.1286,52.1663,111530.0
2021-08-27 15:00:00,55.35,55.39,55.35,55.35,202500.0,52.1663,52.204,52.1663,52.1663,202500.0
2021-08-27 15:30:00,55.36,55.37,55.23,55.3,1522620.0,52.1757,52.1851,52.0532,52.1191,1522620.0
2021-08-30 09:30:00,55.39,55.44,55.04,55.31,861585.0,52.204,52.2511,51.8741,52.1286,861585.0
2021-08-30 10:00:00,55.31,55.31,55.17,55.29,259545.0,52.1286,52.1286,51.9966,52.1097,259545.0
2021-08-30 10:30:00,55.29,55.38,55.25,55.32,299090.0,52.1097,52.1945,52.072,52.138,299090.0
2021-08-30 11:00:00,55.3,55.35,55.27,55.3,188860.0,52.1191,52.1663,52.0909,52.1191,188860.0
2021-08-30 11:30:00,55.3,55.34,55.25,55.31,139960.0,52.1191,52.1568,52.072,52.1286,139960.0
2021-08-30 12:00:00,55.33,55.34,55.3,55.32,299530.0,52.1474,52.1568,52.1191,52.138,299530.0
2021-08-30 12:30:00,55.32,55.34,55.29,55.32,117190.0,52.138,52.1568,52.1097,52.138,117190.0
2021-08-30 13:00:00,55.32,55.34,55.27,55.29,120495.0,52.138,52.1568,52.0909,52.1097,120495.0
2021-08-30 13:30:00,55.29,55.33,55.27,55.32,198915.0,52.1097,52.1474,52.0909,52.138,198915.0
2021-08-30 14:00:00,55.32,55.33,55.25,55.26,133245.0,52.138,52.1474,52.072,52.0814,133245.0
2021-08-30 14:30:00,55.26,55.32,55.23,55.31,117600.0,52.0814,52.138,52.0532,52.1286,117600.0
2021-08-30 15:00:00,55.32,55.34,55.24,55.24,216100.0,52.138,52.1568,52.0626,52.0626,216100.0
2021-08-30 15:30:00,55.24,55.25,55.13,55.17,668590.0,52.0626,52.072,51.9589,51.9966,668590.0
2021-08-31 09:30:00,55.2,55.24,54.91,54.96,484435.0,52.0249,52.0626,51.7516,51.7987,484435.0
2021-08-31 10:00:00,54.95,55.06,54.84,54.92,276275.0,51.7893,51.8929,51.6856,51.761,276275.0
2021-08-31 10:30:00,54.92,55.06,54.85,55.01,240840.0,51.761,51.8929,51.695,51.8458,240840.0
2021-08-31 11:00:00,55.01,55.06,54.94,55.04,132945.0,51.8458,51.8929,51.7798,51.8741,132945.0
2021-08-31 11:30:00,55.04,55.13,55.03,55.1,114340.0,51.8741,51.9589,51.8647,51.9306,114340.0
2021-08-31 12:00:00,55.1,55.12,55.07,55.11,53120.0,51.9306,51.9495,51.9024,51.9401,53120.0
2021-08-31 12:30:00,55.1,55.15,55.08,55.12,72525.0,51.9306,51.9778,51.9118,51.9495,72525.0
2021-08-31 13:00:00,55.12,55.13,55.04,55.07,58680.0,51.9495,51.9589,51.8741,51.9024,58680.0
2021-08-31 13:30:00,55.07,55.08,55.03,55.08,118855.0,51.9024,51.9118,51.8647,51.9118,118855.0
2021-08-31 14:00:00,55.09,55.1,55.03,55.06,113585.0,51.9212,51.9306,51.8647,51.8929,113585.0
2021-08-31 14:30:00,55.07,55.1,54.98,55.05,212555.0,51.9024,51.9306,51.8175,51.8835,212555.0
2021-08-31 15:00:00,55.05,55.06,54.89,54.95,190945.0,51.8835,51.8929,51.7327,51.7893,190945.0
2021-08-31 15:30:00,54.95,55.04,54.92,55.02,443500.0,51.7893,51.8741,51.761,51.8552,443500.0
2021-09-01 09:30:00,55.17,55.17,54.69,54.69,668370.0,51.9966,51.9966,51.5442,51.5442,668370.0
2021-09-01 10:00:00,54.7,54.94,54.69,54.92,246475.0,51.5536,51.7798,51.5442,51.761,246475.0
2021-09-01 10:30:00,54.93,55.13,54.93,55.11,250705.0,51.7704,51.9589,51.7704,51.9401,250705.0
2021-09-01 11:00:00,55.11,55.11,54.91,54.97,46510.0,51.9401,51.9401,51.7516,51.8081,46510.0
2021-09-01 11:30:00,54.97,55.08,54.96,55.04,63070.0,51.8081,51.9118,51.7987,51.8741,63070.0
2021-09-01 12:00:00,55.03,55.19,55.02,55.19,204825.0,51.8647,52.0155,51.8552,52.0155,204825.0
2021-09-01 12:30:00,55.19,55.32,55.18,55.31,208580.0,52.0155,52.138,52.006,52.1286,208580.0
2021-09-01 13:00:00,55.31,55.32,55.24,55.28,102640.0,52.1286,52.138,52.0626,52.1003,102640.0
2021-09-01 13:30:00,55.28,55.34,55.27,55.34,120320.0,52.1003,52.1568,52.0909,52.1568,120320.0
2021-09-01 14:00:00,55.34,55.35,55.26,55.3,131045.0,52.1568,52.1663,52.0814,52.1191,131045.0
2021-09-01 14:30:00,55.3,55.3,55.22,55.23,287860.0,52.1191,52.1191,52.0437,52.0532,287860.0
2021-09-01 15:00:00,55.22,55.22,55.14,55.16,174210.0,52.0437,52.0437,51.9683,51.9872,174210.0
2021-09-01 15:30:00,55.16,55.19,55.08,55.17,713955.0,51.9872,52.0155,51.9118,51.9966,713955.0
2021-09-02 09:30:00,55.31,55.34,55.16,55.26,318855.0,52.1286,52.1568,51.9872,52.0814,318855.0
2021-09-02 10:00:00,55.27,55.4,55.25,55.39,298760.0,52.0909,52.2134,52.072,52.204,298760.0
2021-09-02 10:30:00,55.41,55.42,55.29,55.35,1572380.0,52.2228,52.2322,52.1097,52.1663,1572380.0
2021-09-02 11:00:00,55.35,55.5,55.35,55.46,363495.0,52.1663,52.3076,52.1663,52.2699,363495.0
2021-09-02 11:30:00,55.46,55.56,55.45,55.55,191680.0,52.2699,52.3642,52.2605,52.3547,191680.0
2021-09-02 12:00:00,55.55,55.55,55.46,55.48,167735.0,52.3547,52.3547,52.2699,52.2888,167735.0
2021-09-02 12:30:00,55.48,55.52,55.44,55.5,78865.0,52.2888,52.3265,52.2511,52.3076,78865.0
2021-09-02 13:00:00,55.52,55.52,55.38,55.38,148520.0,52.3265,52.3265,52.1945,52.1945,148520.0
2021-09-02 13:30:00,55.37,55.4,55.31,55.32,117510.0,52.1851,52.2134,52.1286,52.138,117510.0
2021-09-02 14:00:00,55.32,55.35,55.27,55.31,176535.0,52.138,52.1663,52.0909,52.1286,176535.0
2021-09-02 14:30:00,55.3,55.37,55.27,55.36,118325.0,52.1191,52.1851,52.0909,52.1757,118325.0
2021-09-02 15:00:00,55.36,55.39,55.3,55.33,233115.0,52.1757,52.204,52.1191,52.1474,233115.0
2021-09-02 15:30:00,55.33,55.43,55.31,55.41,1067815.0,52.1474,52.2417,52.1286,52.2228,1067815.0
2021-09-03 09:30:00,55.34,55.35,55.22,55.24,733430.0,52.1568,52.1663,52.0437,52.0626,733430.0
2021-09-03 10:00:00,55.24,55.36,55.14,55.25,1098670.0,52.0626,52.1757,51.9683,52.072,1098670.0
2021-09-03 10:30:00,55.25,55.25,55.1,55.18,355365.0,52.072,52.072,51.9306,52.006,355365.0
2021-09-03 11:00:00,55.18,55.22,55.08,55.1,118710.0,52.006,52.0437,51.9118,51.9306,118710.0
2021-09-03 11:30:00,55.1,55.13,55.04,55.08,118805.0,51.9306,51.9589,51.8741,51.9118,118805.0
2021-09-03 12:00:00,55.07,55.09,55.03,55.09,112405.0,51.9024,51.9212,51.8647,51.9212,112405.0
2021-09-03 12:30:00,55.1,55.1,55.03,55.1,81495.0,51.9306,51.9306,51.8647,51.9306,81495.0
2021-09-03 13:00:00,55.1,55.2,55.1,55.2,159995.0,51.9306,52.0249,51.9306,52.0249,159995.0
2021-09-03 13:30:00,55.21,55.25,55.21,55.23,131465.0,52.0343,52.072,52.0343,52.0532,131465.0
2021-09-03 14:00:00,55.22,55.23,55.17,55.18,118660.0,52.0437,52.0532,51.9966,52.006,118660.0
2021-09-03 14:30:00,55.18,55.22,55.16,55.2,108230.0,52.006,52.0437,51.9872,52.0249,108230.0
2021-09-03 15:00:00,55.21,55.24,55.16,55.17,134750.0,52.0343,52.0626,51.9872,51.9966,134750.0
2021-09-03 15:30:00,55.18,55.21,55.13,55.15,494555.0,52.006,52.0343,51.9589,51.9778,494555.0
2021-09-07 09:30:00,55.12,55.14,54.94,55.01,690035.0,51.9495,51.9683,51.7798,51.8458,690035.0
2021-09-07 10:00:00,55.0,55.09,54.91,54.92,626455.0,51.8364,51.9212,51.7516,51.761,626455.0
2021-09-07 10:30:00,54.91,54.91,54.77,54.83,417480.0,51.7516,51.7516,51.6196,51.6762,417480.0
2021-09-07 11:00:00,54.82,54.83,54.75,54.82,1147945.0,51.6667,51.6762,51.6008,51.6667,1147945.0
2021-09-07 11:30:00,54.81,54.88,54.66,54.67,102540.0,51.6573,51.7233,51.5159,51.5254,102540.0
2021-09-07 12:00:00,54.66,54.73,54.6,54.64,196485.0,51.5159,51.5819,51.4594,51.4971,196485.0
2021-09-07 12:30:00,54.65,54.74,54.64,54.73,210125.0,51.5065,51.5913,51.4971,51.5819,210125.0
2021-09-07 13:00:00,54.73,54.75,54.68,54.69,81235.0,51.5819,51.6008,51.5348,51.5442,81235.0
2021-09-07 13:30:00,54.7,54.75,54.68,54.75,85840.0,51.5536,51.6008,51.5348,51.6008,85840.0
2021-09-07 14:00:00,54.74,54.78,54.61,54.62,242255.0,51.5913,51.629,51.4688,51.4782,242255.0
2021-09-07 14:30:00,54.62,54.68,54.61,54.67,93205.0,51.4782,51.5348,51.4688,51.5254,93205.0
2021-09-07 15:00:00,54.66,54.69,54.62,54.64,235850.0,51.5159,51.5442,51.4782,51.4971,235850.0
2021-09-07 15:30:00,54.64,54.64,54.5,54.51,450440.0,51.4971,51.4971,51.3651,51.3746,450440.0
2021-09-08 09:30:00,54.4,54.48,54.28,54.44,837950.0,51.2709,51.3463,51.1578,51.3086,837950.0
2021-09-08 10:00:00,54.44,54.57,54.31,54.32,425190.0,51.3086,51.4311,51.1861,51.1955,425190.0
2021-09-08 10:30:00,54.32,54.33,54.0,54.14,299655.0,51.1955,51.2049,50.8939,51.0259,299655.0
2021-09-08 11:00:00,54.13,54.28,54.12,54.22,350680.0,51.0164,51.1578,51.007,51.1013,350680.0
2021-09-08 11:30:00,54.21,54.26,54.11,54.14,206350.0,51.0918,51.1389,50.9976,51.0259,206350.0
2021-09-08 12:00:00,54.15,54.38,54.14,54.37,526645.0,51.0353,51.252,51.0259,51.2426,526645.0
2021-09-08 12:30:00,54.38,54.39,54.32,54.33,74050.0,51.252,51.2615,51.1955,51.2049,74050.0
2021-09-08 13:00:00,54.33,54.35,54.26,54.3,97195.0,51.2049,51.2238,51.1389,51.1766,97195.0
2021-09-08 13:30:00,54.29,54.3,54.22,54.22,141765.0,51.1672,51.1766,51.1013,51.1013,141765.0
2021-09-08 14:00:00,54.22,54.34,54.21,54.23,144330.0,51.1013,51.2143,51.0918,51.1107,144330.0
2021-09-08 14:30:00,54.22,54.29,54.21,54.28,164520.0,51.1013,51.1672,51.0918,51.1578,164520.0
2021-09-08 15:00:00,54.27,54.34,54.25,54.3,216300.0,51.1484,51.2143,51.1295,51.1766,216300.0
2021-09-08 15:30:00,54.28,54.34,54.27,54.33,364935.0,51.1578,51.2143,51.1484,51.2049,364935.0
2021-09-09 09:30:00,54.27,54.37,54.13,54.37,963220.0,51.1484,51.2426,51.0164,51.2426,963220.0
2021-09-09 10:00:00,54.37,54.58,54.35,54.55,485370.0,51.2426,51.4405,51.2238,51.4123,485370.0
2021-09-09 10:30:00,54.55,54.69,54.55,54.61,342980.0,51.4123,51.5442,51.4123,51.4688,342980.0
2021-09-09 11:00:00,54.62,54.66,54.48,54.49,148040.0,51.4782,51.5159,51.3463,51.3557,148040.0
2021-09-09 11:30:00,54.49,54.58,54.48,54.58,102180.0,51.3557,51.4405,51.3463,51.4405,102180.0
2021-09-09 12:00:00,54.58,54.59,54.46,54.52,160700.0,51.4405,51.45,51.3274,51.384,160700.0
2021-09-09 12:30:00,54.52,54.57,54.49,54.51,71165.0,51.384,51.4311,51.3557,51.3746,71165.0
2021-09-09 13:00:00,54.51,54.57,54.35,54.37,185965.0,51.3746,51.4311,51.2238,51.2426,185965.0
2021-09-09 13:30:00,54.39,54.39,54.27,54.32,231005.0,51.2615,51.2615,51.1484,51.1955,231005.0
2021-09-09 14:00:00,54.31,54.36,54.22,54.3,137060.0,51.1861,51.2332,51.1013,51.1766,137060.0
2021-09-09 14:30:00,54.3,54.35,54.21,54.31,128545.0,51.1766,51.2238,51.0918,51.1861,128545.0
2021-09-09 15:00:00,54.31,54.41,54.31,54.36,202950.0,51.1861,51.2803,51.1861,51.2332,202950.0
2021-09-09 15:30:00,54.32,54.45,54.2,54.21,535160.0,51.1955,51.318,51.0824,51.0918,535160.0
2021-09-10 09:30:00,54.49,54.52,54.25,54.26,811060.0,51.3557,51.384,51.1295,51.1389,811060.0
2021-09-10 10:00:00,54.26,54.26,54.08,54.09,287815.0,51.1389,51.1389,50.9693,50.9787,287815.0
2021-09-10 10:30:00,54.07,54.08,53.92,54.0,300945.0,50.9599,50.9693,50.8185,50.8939,300945.0
2021-09-10 11:00:00,54.01,54.05,53.94,54.04,121495.0,50.9033,50.941,50.8374,50.9316,121495.0
2021-09-10 11:30:00,54.02,54.16,54.02,54.16,127850.0,50.9128,51.0447,50.9128,51.0447,127850.0
2021-09-10 12:00:00,54.15,54.27,54.11,54.25,214745.0,51.0353,51.1484,50.9976,51.1295,214745.0
2021-09-10 12:30:00,54.26,54.29,54.22,54.23,81115.0,51.1389,51.1672,51.1013,51.1107,81115.0
2021-09-10 13:00:00,54.25,54.29,54.23,54.23,79395.0,51.1295,51.1672,51.1107,51.1107,79395.0
2021-09-10 13:30:00,54.22,54.26,54.2,54.23,94310.0,51.1013,51.1389,51.0824,51.1107,94310.0
2021-09-10 14:00:00,54.23,54.27,54.17,54.17,165475.0,51.1107,51.1484,51.0541,51.0541,165475.0
2021-09-10 14:30:00,54.17,54.17,54.1,54.1,192745.0,51.0541,51.0541,50.9882,50.9882,192745.0
2021-09-10 15:00:00,54.1,54.11,53.97,53.99,141580.0,50.9882,50.9976,50.8656,50.8845,141580.0
2021-09-10 15:30:00,53.98,53.99,53.67,53.71,327590.0,50.8751,50.8845,50.5829,50.6206,327590.0
2021-09-13 09:30:00,54.07,54.12,53.76,53.93,496320.0,50.9599,51.007,50.6677,50.8279,496320.0
2021-09-13 10:00:00,53.91,53.98,53.66,53.89,509030.0,50.8091,50.8751,50.5735,50.7902,509030.0
2021-09-13 10:30:00,53.91,54.18,53.79,54.13,546685.0,50.8091,51.0636,50.696,51.0164,546685.0
2021-09-13 11:00:00,54.15,54.15,53.84,54.0,193795.0,51.0353,51.0353,50.7431,50.8939,193795.0
2021-09-13 11:30:00,54.0,54.07,53.92,53.98,74940.0,50.8939,50.9599,50.8185,50.8751,74940.0
2021-09-13 12:00:00,53.96,54.07,53.94,53.99,124445.0,50.8562,50.9599,50.8374,50.8845,124445.0
2021-09-13 12:30:00,53.98,54.02,53.89,53.97,73230.0,50.8751,50.9128,50.7902,50.8656,73230.0
2021-09-13 13:00:00,53.96,54.01,53.87,53.89,95020.0,50.8562,50.9033,50.7714,50.7902,95020.0
2021-09-13 13:30:00,53.9,53.91,53.83,53.85,77535.0,50.7997,50.8091,50.7337,50.7525,77535.0
2021-09-13 14:00:00,53.87,53.92,53.8,53.83,76395.0,50.7714,50.8185,50.7054,50.7337,76395.0
2021-09-13 14:30:00,53.84,53.93,53.78,53.89,112715.0,50.7431,50.8279,50.6866,50.7902,112715.0
2021-09-13 15:00:00,53.89,54.0,53.75,54.0,415085.0,50.7902,50.8939,50.6583,50.8939,415085.0
2021-09-13 15:30:00,53.98,54.05,53.95,54.02,325050.0,50.8751,50.941,50.8468,50.9128,325050.0
2021-09-14 09:30:00,54.2,54.22,53.8,53.8,784860.0,51.0824,51.1013,50.7054,50.7054,784860.0
2021-09-14 10:00:00,53.73,53.77,53.54,53.6,289025.0,50.6394,50.6771,50.4604,50.5169,289025.0
2021-09-14 10:30:00,53.6,53.63,53.47,53.56,211525.0,50.5169,50.5452,50.3944,50.4792,211525.0
2021-09-14 11:00:00,53.57,53.73,53.55,53.72,283105.0,50.4886,50.6394,50.4698,50.63,283105.0
2021-09-14 11:30:00,53.73,53.76,53.69,53.72,333220.0,50.6394,50.6677,50.6017,50.63,333220.0
2021-09-14 12:00:00,53.73,53.82,53.73,53.79,214925.0,50.6394,50.7243,50.6394,50.696,214925.0
2021-09-14 12:30:00,53.79,53.79,53.64,53.66,62215.0,50.696,50.696,50.5546,50.5735,62215.0
2021-09-14 13:00:00,53.65,53.68,53.54,53.67,83970.0,50.564,50.5923,50.4604,50.5829,83970.0
2021-09-14 13:30:00,53.66,53.74,53.6,53.7,83055.0,50.5735,50.6489,50.5169,50.6112,83055.0
2021-09-14 14:00:00,53.69,53.72,53.54,53.54,174455.0,50.6017,50.63,50.4604,50.4604,174455.0
2021-09-14 14:30:00,53.54,53.54,53.37,53.47,211395.0,50.4604,50.4604,50.3001,50.3944,211395.0
2021-09-14 15:00:00,53.47,53.48,53.36,53.39,261420.0,50.3944,50.4038,50.2907,50.319,261420.0
2021-09-14 15:30:00,53.37,53.47,53.3,53.46,271205.0,50.3001,50.3944,50.2342,50.385,271205.0
2021-09-15 09:30:00,53.51,53.75,53.35,53.71,427875.0,50.4321,50.6583,50.2813,50.6206,427875.0
2021-09-15 10:00:00,53.73,53.78,53.51,53.62,240370.0,50.6394,50.6866,50.4321,50.5358,240370.0
2021-09-15 10:30:00,53.64,53.74,53.49,53.62,221955.0,50.5546,50.6489,50.4132,50.5358,221955.0
2021-09-15 11:00:00,53.62,53.81,53.58,53.79,70795.0,50.5358,50.7148,50.4981,50.696,70795.0
2021-09-15 11:30:00,53.79,53.85,53.71,53.84,781515.0,50.696,50.7525,50.6206,50.7431,781515.0
2021-09-15 12:00:00,53.83,53.88,53.74,53.81,760060.0,50.7337,50.7808,50.6489,50.7148,760060.0
2021-09-15 12:30:00,53.81,53.91,53.8,53.88,145830.0,50.7148,50.8091,50.7054,50.7808,145830.0
2021-09-15 13:00:00,53.88,53.97,53.86,53.96,66035.0,50.7808,50.8656,50.762,50.8562,66035.0
2021-09-15 13:30:00,53.97,54.05,53.97,53.98,75855.0,50.8656,50.941,50.8656,50.8751,75855.0
2021-09-15 14:00:00,53.97,53.99,53.91,53.94,204735.0,50.8656,50.8845,50.8091,50.8374,204735.0
2021-09-15 14:30:00,53.95,53.98,53.9,53.91,207535.0,50.8468,50.8751,50.7997,50.8091,207535.0
2021-09-15 15:00:00,53.92,54.04,53.89,53.99,153390.0,50.8185,50.9316,50.7902,50.8845,153390.0
2021-09-15 15:30:00,53.98,54.05,53.96,54.04,375675.0,50.8751,50.941,50.8562,50.9316,375675.0
2021-09-16 09:30:00,54.02,54.1,53.89,53.93,918300.0,50.9128,50.9882,50.7902,50.8279,918300.0
2021-09-16 10:00:00,53.92,53.92,53.78,53.83,197560.0,50.8185,50.8185,50.6866,50.7337,197560.0
2021-09-16 10:30:00,53.81,53.88,53.65,53.73,220285.0,50.7148,50.7808,50.564,50.6394,220285.0
2021-09-16 11:00:00,53.72,53.9,53.7,53.88,153670.0,50.63,50.7997,50.6112,50.7808,153670.0
2021-09-16 11:30:00,53.87,53.94,53.86,53.94,223270.0,50.7714,50.8374,50.762,50.8374,223270.0
2021-09-16 12:00:00,53.93,54.02,53.88,53.98,77250.0,50.8279,50.9128,50.7808,50.8751,77250.0
2021-09-16 12:30:00,54.01,54.08,54.0,54.04,120830.0,50.9033,50.9693,50.8939,50.9316,120830.0
2021-09-16 13:00:00,54.04,54.07,53.99,54.02,91900.0,50.9316,50.9599,50.8845,50.9128,91900.0
2021-09-16 13:30:00,53.99,54.13,53.98,54.11,62765.0,50.8845,51.0164,50.8751,50.9976,62765.0
2021-09-16 14:00:00,54.12,54.19,54.08,54.12,141940.0,51.007,51.073,50.9693,51.007,141940.0
2021-09-16 14:30:00,54.11,54.16,54.07,54.16,173670.0,50.9976,51.0447,50.9599,51.0447,173670.0
2021-09-16 15:00:00,54.16,54.22,54.07,54.07,156615.0,51.0447,51.1013,50.9599,50.9599,156615.0
2021-09-16 15:30:00,54.06,54.09,53.91,53.94,256065.0,50.9505,50.9787,50.8091,50.8374,256065.0
2021-09-17 09:30:00,53.88,54.05,53.71,53.74,425385.0,50.7808,50.941,50.6206,50.6489,425385.0
2021-09-17 10:00:00,53.77,53.83,53.6,53.67,138015.0,50.6771,50.7337,50.5169,50.5829,138015.0
2021-09-17 10:30:00,53.66,53.74,53.58,53.66,160825.0,50.5735,50.6489,50.4981,50.5735,160825.0
2021-09-17 11:00:00,53.67,53.8,53.59,53.66,110510.0,50.5829,50.7054,50.5075,50.5735,110510.0
2021-09-17 11:30:00,53.65,53.7,53.53,53.7,82755.0,50.564,50.6112,50.4509,50.6112,82755.0
2021-09-17 12:00:00,53.69,53.69,53.61,53.61,101570.0,50.6017,50.6017,50.5263,50.5263,101570.0
2021-09-17 12:30:00,53.59,53.75,53.59,53.67,203205.0,50.5075,50.6583,50.5075,50.5829,203205.0
2021-09-17 13:00:00,53.68,53.68,53.55,53.58,95750.0,50.5923,50.5923,50.4698,50.4981,95750.0
2021-09-17 13:30:00,53.58,53.59,53.38,53.45,126290.0,50.4981,50.5075,50.3096,50.3755,126290.0
2021-09-17 14:00:00,53.43,53.51,53.43,53.43,102070.0,50.3567,50.4321,50.3567,50.3567,102070.0
2021-09-17 14:30:00,53.44,53.53,53.39,53.48,119695.0,50.3661,50.4509,50.319,50.4038,119695.0
2021-09-17 15:00:00,53.49,53.54,53.45,53.48,113200.0,50.4132,50.4604,50.3755,50.4038,113200.0
2021-09-17 15:30:00,53.46,53.59,53.44,53.51,997805.0,50.385,50.5075,50.3661,50.4321,997805.0
2021-09-20 09:30:00,52.49,52.78,52.31,52.69,1452830.0,49.4708,49.7441,49.3011,49.6593,1452830.0
2021-09-20 10:00:00,52.66,52.83,52.37,52.46,1134235.0,49.631,49.7912,49.3577,49.4425,1134235.0
2021-09-20 10:30:00,52.45,52.71,52.39,52.6,556200.0,49.4331,49.6781,49.3765,49.5744,556200.0
2021-09-20 11:00:00,52.59,52.72,52.51,52.56,447210.0,49.565,49.6875,49.4896,49.5367,447210.0
2021-09-20 11:30:00,52.6,52.6,52.29,52.32,222080.0,49.5744,49.5744,49.2823,49.3105,222080.0
2021-09-20 12:00:00,52.31,52.32,52.15,52.28,231435.0,49.3011,49.3105,49.1503,49.2728,231435.0
2021-09-20 12:30:00,52.26,52.31,52.13,52.13,246120.0,49.254,49.3011,49.1315,49.1315,246120.0
2021-09-20 13:00:00,52.14,52.23,52.04,52.23,208585.0,49.1409,49.2257,49.0466,49.2257,208585.0
2021-09-20 13:30:00,52.22,52.41,52.18,52.4,157785.0,49.2163,49.3954,49.1786,49.3859,157785.0
2021-09-20 14:00:00,52.43,52.43,52.11,52.13,428615.0,49.4142,49.4142,49.1126,49.1315,428615.0
2021-09-20 14:30:00,52.12,52.2,52.02,52.11,337590.0,49.122,49.1974,49.0278,49.1126,337590.0
2021-09-20 15:00:00,52.11,52.32,52.0,52.31,443270.0,49.1126,49.3105,49.0089,49.3011,443270.0
2021-09-20 15:30:00,52.32,52.73,52.28,52.67,511705.0,49.3105,49.697,49.2728,49.6404,511705.0
2021-09-21 09:30:00,53.04,53.1,52.71,52.8,845160.0,49.9891,50.0457,49.6781,49.7629,845160.0
2021-09-21 10:00:00,52.82,52.86,52.56,52.72,343210.0,49.7818,49.8195,49.5367,49.6875,343210.0
2021-09-21 10:30:00,52.7,52.72,52.32,52.46,172790.0,49.6687,49.6875,49.3105,49.4425,172790.0
2021-09-21 11:00:00,52.45,52.64,52.39,52.52,256410.0,49.4331,49.6121,49.3765,49.499,256410.0
2021-09-21 11:30:00,52.54,52.77,52.54,52.73,233960.0,49.5179,49.7347,49.5179,49.697,233960.0
2021-09-21 12:00:00,52.74,52.91,52.73,52.82,251600.0,49.7064,49.8666,49.697,49.7818,251600.0
2021-09-21 12:30:00,52.81,52.83,52.6,52.71,311715.0,49.7724,49.7912,49.5744,49.6781,311715.0
2021-09-21 13:00:00,52.71,52.77,52.64,52.65,159420.0,49.6781,49.7347,49.6121,49.6216,159420.0
2021-09-21 13:30:00,52.66,52.76,52.59,52.66,182370.0,49.631,49.7252,49.565,49.631,182370.0
2021-09-21 14:00:00,52.66,52.73,52.58,52.59,347475.0,49.631,49.697,49.5556,49.565,347475.0
2021-09-21 14:30:00,52.59,52.83,52.58,52.74,323845.0,49.565,49.7912,49.5556,49.7064,323845.0
2021-09-21 15:00:00,52.75,52.89,52.75,52.87,230950.0,49.7158,49.8478,49.7158,49.8289,230950.0
2021-09-21 15:30:00,52.85,52.92,52.6,52.62,553340.0,49.8101,49.876,49.5744,49.5933,553340.0
2021-09-22 09:30:00,52.9,53.24,52.9,53.24,646960.0,49.8572,50.1776,49.8572,50.1776,646960.0
2021-09-22 10:00:00,53.25,53.26,53.09,53.14,125805.0,50.187,50.1965,50.0362,50.0834,125805.0
2021-09-22 10:30:00,53.15,53.31,53.13,53.31,167265.0,50.0928,50.2436,50.0739,50.2436,167265.0
2021-09-22 11:00:00,53.31,53.47,53.3,53.45,282455.0,50.2436,50.3944,50.2342,50.3755,282455.0
2021-09-22 11:30:00,53.45,53.55,53.42,53.47,253780.0,50.3755,50.4698,50.3473,50.3944,253780.0
2021-09-22 12:00:00,53.45,53.49,53.42,53.46,367505.0,50.3755,50.4132,50.3473,50.385,367505.0
2021-09-22 12:30:00,53.46,53.51,53.42,53.43,129380.0,50.385,50.4321,50.3473,50.3567,129380.0
2021-09-22 13:00:00,53.42,53.42,53.33,53.39,64970.0,50.3473,50.3473,50.2624,50.319,64970.0
2021-09-22 13:30:00,53.39,53.45,53.38,53.44,97420.0,50.319,50.3755,50.3096,50.3661,97420.0
2021-09-22 14:00:00,53.43,53.7,53.29,53.65,194445.0,50.3567,50.6112,50.2247,50.564,194445.0
2021-09-22 14:30:00,53.66,53.69,53.25,53.4,196085.0,50.5735,50.6017,50.187,50.3284,196085.0
2021-09-22 15:00:00,53.33,53.58,53.3,53.51,125080.0,50.2624,50.4981,50.2342,50.4321,125080.0
2021-09-22 15:30:00,53.51,53.54,53.29,53.33,237310.0,50.4321,50.4604,50.2247,50.2624,237310.0
2021-09-23 09:30:00,53.58,54.07,53.51,54.05,524670.0,50.4981,50.9599,50.4321,50.941,524670.0
2021-09-23 10:00:00,54.04,54.08,53.96,54.06,125645.0,50.9316,50.9693,50.8562,50.9505,125645.0
2021-09-23 10:30:00,54.05,54.16,53.98,54.13,648270.0,50.941,51.0447,50.8751,51.0164,648270.0
2021-09-23 11:00:00,54.12,54.16,54.1,54.16,77520.0,51.007,51.0447,50.9882,51.0447,77520.0
2021-09-23 11:30:00,54.15,54.18,54.07,54.14,138125.0,51.0353,51.0636,50.9599,51.0259,138125.0
2021-09-23 12:00:00,54.14,54.15,54.1,54.14,111670.0,51.0259,51.0353,50.9882,51.0259,111670.0
2021-09-23 12:30:00,54.14,54.21,54.14,54.17,63595.0,51.0259,51.0918,51.0259,51.0541,63595.0
2021-09-23 13:00:00,54.19,54.27,54.19,54.26,85900.0,51.073,51.1484,51.073,51.1389,85900.0
2021-09-23 13:30:00,54.26,54.34,54.26,54.32,98950.0,51.1389,51.2143,51.1389,51.1955,98950.0
2021-09-23 14:00:00,54.32,54.35,54.25,54.28,106915.0,51.1955,51.2238,51.1295,51.1578,106915.0
2021-09-23 14:30:00,54.28,54.29,54.18,54.19,136040.0,51.1578,51.1672,51.0636,51.073,136040.0
2021-09-23 15:00:00,54.19,54.2,54.09,54.12,76815.0,51.073,51.0824,50.9787,51.007,76815.0
2021-09-23 15:30:00,54.12,54.14,54.03,54.07,366085.0,51.007,51.0259,50.9222,50.9599,366085.0
2021-09-24 09:30:00,53.67,53.84,53.48,53.84,587605.0,50.7671,50.9279,50.5873,50.9279,587605.0
2021-09-24 10:00:00,53.85,53.91,53.79,53.86,249135.0,50.9373,50.9941,50.8806,50.9468,249135.0
2021-09-24 10:30:00,53.87,53.88,53.74,53.85,233790.0,50.9562,50.9657,50.8333,50.9373,233790.0
2021-09-24 11:00:00,53.86,53.92,53.78,53.81,88665.0,50.9468,51.0035,50.8711,50.8995,88665.0
2021-09-24 11:30:00,53.8,53.95,53.79,53.94,353105.0,50.89,51.0319,50.8806,51.0225,353105.0
2021-09-24 12:00:00,53.95,53.97,53.93,53.93,213280.0,51.0319,51.0508,51.013,51.013,213280.0
2021-09-24 12:30:00,53.95,53.97,53.91,53.92,62140.0,51.0319,51.0508,50.9941,51.0035,62140.0
2021-09-24 13:00:00,53.92,53.94,53.85,53.87,103820.0,51.0035,51.0225,50.9373,50.9562,103820.0
2021-09-24 13:30:00,53.87,53.87,53.79,53.8,213225.0,50.9562,50.9562,50.8806,50.89,213225.0
2021-09-24 14:00:00,53.79,53.85,53.79,53.85,133390.0,50.8806,50.9373,50.8806,50.9373,133390.0
2021-09-24 14:30:00,53.84,53.9,53.84,53.89,93630.0,50.9279,50.9846,50.9279,50.9752,93630.0
2021-09-24 15:00:00,53.9,53.9,53.81,53.86,116675.0,50.9846,50.9846,50.8995,50.9468,116675.0
2021-09-24 15:30:00,53.88,53.92,53.76,53.76,259310.0,50.9657,51.0035,50.8522,50.8522,259310.0
2021-09-27 09:30:00,53.82,54.32,53.82,54.28,643930.0,50.9089,51.3819,50.9089,51.3441,643930.0
2021-09-27 10:00:00,54.25,54.37,54.18,54.37,210055.0,51.3157,51.4292,51.2495,51.4292,210055.0
2021-09-27 10:30:00,54.37,54.48,54.37,54.46,191520.0,51.4292,51.5333,51.4292,51.5143,191520.0
2021-09-27 11:00:00,54.48,54.49,54.41,54.45,130335.0,51.5333,51.5427,51.467,51.5049,130335.0
2021-09-27 11:30:00,54.45,54.49,54.39,54.45,149500.0,51.5049,51.5427,51.4481,51.5049,149500.0
2021-09-27 12:00:00,54.45,54.47,54.41,54.45,91785.0,51.5049,51.5238,51.467,51.5049,91785.0
2021-09-27 12:30:00,54.45,54.46,54.36,54.37,99135.0,51.5049,51.5143,51.4197,51.4292,99135.0
2021-09-27 13:00:00,54.36,54.41,54.34,54.38,388635.0,51.4197,51.467,51.4008,51.4387,388635.0
2021-09-27 13:30:00,54.39,54.44,54.36,54.43,114030.0,51.4481,51.4954,51.4197,51.486,114030.0
2021-09-27 14:00:00,54.44,54.55,54.44,54.55,155100.0,51.4954,51.5995,51.4954,51.5995,155100.0
2021-09-27 14:30:00,54.55,54.55,54.46,54.46,139755.0,51.5995,51.5995,51.5143,51.5143,139755.0
2021-09-27 15:00:00,54.45,54.46,54.37,54.38,163305.0,51.5049,51.5143,51.4292,51.4387,163305.0
2021-09-27 15:30:00,54.38,54.4,54.23,54.27,250355.0,51.4387,51.4576,51.2968,51.3346,250355.0
2021-09-28 09:30:00,54.01,54.15,53.81,53.92,1281180.0,51.0887,51.2211,50.8995,51.0035,1281180.0
2021-09-28 10:00:00,53.89,53.89,53.5,53.61,516225.0,50.9752,50.9752,50.6063,50.7103,516225.0
2021-09-28 10:30:00,53.6,53.88,53.54,53.77,348530.0,50.7008,50.9657,50.6441,50.8617,348530.0
2021-09-28 11:00:00,53.79,53.82,53.53,53.66,235125.0,50.8806,50.9089,50.6346,50.7576,235125.0
2021-09-28 11:30:00,53.65,53.7,53.52,53.6,132635.0,50.7481,50.7954,50.6252,50.7008,132635.0
2021-09-28 12:00:00,53.59,53.66,53.46,53.63,234435.0,50.6914,50.7576,50.5684,50.7292,234435.0
2021-09-28 12:30:00,53.6,53.62,53.43,53.47,114965.0,50.7008,50.7198,50.54,50.5779,114965.0
2021-09-28 13:00:00,53.47,53.74,53.44,53.71,176030.0,50.5779,50.8333,50.5495,50.8049,176030.0
2021-09-28 13:30:00,53.71,53.72,53.54,53.54,202535.0,50.8049,50.8144,50.6441,50.6441,202535.0
2021-09-28 14:00:00,53.54,53.64,53.42,53.64,229590.0,50.6441,50.7387,50.5306,50.7387,229590.0
2021-09-28 14:30:00,53.6,53.79,53.51,53.75,207790.0,50.7008,50.8806,50.6157,50.8427,207790.0
2021-09-28 15:00:00,53.75,53.82,53.57,53.57,230435.0,50.8427,50.9089,50.6725,50.6725,230435.0
2021-09-28 15:30:00,53.56,53.66,53.38,53.42,432960.0,50.663,50.7576,50.4927,50.5306,432960.0
2021-09-29 09:30:00,53.61,53.71,53.26,53.64,1052780.0,50.7103,50.8049,50.3792,50.7387,1052780.0
2021-09-29 10:00:00,53.64,53.78,53.55,53.57,218540.0,50.7387,50.8711,50.6536,50.6725,218540.0
2021-09-29 10:30:00,53.56,53.65,53.47,53.64,176520.0,50.663,50.7481,50.5779,50.7387,176520.0
2021-09-29 11:00:00,53.61,53.66,53.54,53.58,130330.0,50.7103,50.7576,50.6441,50.6819,130330.0
2021-09-29 11:30:00,53.58,53.59,53.43,53.54,201325.0,50.6819,50.6914,50.54,50.6441,201325.0
2021-09-29 12:00:00,53.54,53.56,53.4,53.42,88875.0,50.6441,50.663,50.5117,50.5306,88875.0
2021-09-29 12:30:00,53.43,53.48,53.36,53.44,79945.0,50.54,50.5873,50.4738,50.5495,79945.0
2021-09-29 13:00:00,53.43,53.54,53.4,53.5,88095.0,50.54,50.6441,50.5117,50.6063,88095.0
2021-09-29 13:30:00,53.49,53.49,53.41,53.49,162160.0,50.5968,50.5968,50.5211,50.5968,162160.0
2021-09-29 14:00:00,53.49,53.65,53.49,53.61,215615.0,50.5968,50.7481,50.5968,50.7103,215615.0
2021-09-29 14:30:00,53.65,53.69,53.61,53.63,139325.0,50.7481,50.786,50.7103,50.7292,139325.0
2021-09-29 15:00:00,53.65,53.67,53.56,53.62,87265.0,50.7481,50.7671,50.663,50.7198,87265.0
2021-09-29 15:30:00,53.61,53.63,53.39,53.46,342015.0,50.7103,50.7292,50.5022,50.5684,342015.0
2021-09-30 09:30:00,53.63,53.74,53.38,53.55,953650.0,50.7292,50.8333,50.4927,50.6536,953650.0
2021-09-30 10:00:00,53.54,53.54,53.27,53.29,528760.0,50.6441,50.6441,50.3887,50.4076,528760.0
2021-09-30 10:30:00,53.28,53.38,53.17,53.19,241155.0,50.3982,50.4927,50.2941,50.313,241155.0
2021-09-30 11:00:00,53.19,53.45,53.15,53.41,356820.0,50.313,50.559,50.2752,50.5211,356820.0
2021-09-30 11:30:00,53.4,53.4,53.0,53.06,291355.0,50.5117,50.5117,50.1333,50.1901,291355.0
2021-09-30 12:00:00,53.07,53.1,52.76,52.81,709755.0,50.1995,50.2279,49.9063,49.9536,709755.0
2021-09-30 12:30:00,52.79,52.97,52.74,52.93,258790.0,49.9347,50.1049,49.8874,50.0671,258790.0
2021-09-30 13:00:00,52.91,53.09,52.9,52.91,217570.0,50.0482,50.2184,50.0387,50.0482,217570.0
2021-09-30 13:30:00,52.89,53.03,52.8,52.99,265030.0,50.0293,50.1617,49.9441,50.1238,265030.0
2021-09-30 14:00:00,53.02,53.15,52.99,53.07,223935.0,50.1522,50.2752,50.1238,50.1995,223935.0
2021-09-30 14:30:00,53.07,53.24,53.06,53.1,340930.0,50.1995,50.3603,50.1901,50.2279,340930.0
2021-09-30 15:00:00,53.08,53.22,53.01,53.05,365100.0,50.209,50.3414,50.1428,50.1806,365100.0
2021-09-30 15:30:00,53.05,53.17,52.6,52.62,1911310.0,50.1806,50.2941,49.7549,49.7739,1911310.0
2021-10-01 09:30:00,52.84,52.99,52.53,52.7,881970.0,49.982,50.1238,49.6887,49.8495,881970.0
2021-10-01 10:00:00,52.71,52.89,52.45,52.55,596970.0,49.859,50.0293,49.6131,49.7076,596970.0
2021-10-01 10:30:00,52.53,52.68,52.44,52.68,253110.0,49.6887,49.8306,49.6036,49.8306,253110.0
2021-10-01 11:00:00,52.67,52.91,52.54,52.88,468015.0,49.8212,50.0482,49.6982,50.0198,468015.0
2021-10-01 11:30:00,52.89,53.12,52.88,53.07,266560.0,50.0293,50.2468,50.0198,50.1995,266560.0
2021-10-01 12:00:00,53.09,53.16,53.04,53.14,459410.0,50.2184,50.2846,50.1711,50.2657,459410.0
2021-10-01 12:30:00,53.14,53.23,53.13,53.19,170155.0,50.2657,50.3509,50.2563,50.313,170155.0
2021-10-01 13:00:00,53.18,53.35,53.14,53.33,244300.0,50.3036,50.4644,50.2657,50.4455,244300.0
2021-10-01 13:30:00,53.33,53.57,53.33,53.55,425890.0,50.4455,50.6725,50.4455,50.6536,425890.0
2021-10-01 14:00:00,53.56,53.71,53.55,53.68,140030.0,50.663,50.8049,50.6536,50.7765,140030.0
2021-10-01 14:30:00,53.69,53.71,53.6,53.67,94040.0,50.786,50.8049,50.7008,50.7671,94040.0
2021-10-01 15:00:00,53.69,53.82,53.67,53.67,132235.0,50.786,50.9089,50.7671,50.7671,132235.0
2021-10-01 15:30:00,53.67,53.68,53.41,53.49,877170.0,50.7671,50.7765,50.5211,50.5968,877170.0
2021-10-04 09:30:00,53.4,53.73,53.3,53.69,646230.0,50.5117,50.8238,50.4171,50.786,646230.0
2021-10-04 10:00:00,53.69,53.75,53.22,53.28,150220.0,50.786,50.8427,50.3414,50.3982,150220.0
2021-10-04 10:30:00,53.25,53.3,52.97,53.1,146515.0,50.3698,50.4171,50.1049,50.2279,146515.0
2021-10-04 11:00:00,53.08,53.22,52.98,53.1,249695.0,50.209,50.3414,50.1144,50.2279,249695.0
2021-10-04 11:30:00,53.11,53.29,52.97,53.26,242020.0,50.2374,50.4076,50.1049,50.3792,242020.0
2021-10-04 12:00:00,53.26,53.32,53.22,53.25,193780.0,50.3792,50.436,50.3414,50.3698,193780.0
2021-10-04 12:30:00,53.25,53.3,53.14,53.22,267750.0,50.3698,50.4171,50.2657,50.3414,267750.0
2021-10-04 13:00:00,53.19,53.31,53.1,53.22,206245.0,50.313,50.4265,50.2279,50.3414,206245.0
2021-10-04 13:30:00,53.24,53.31,53.18,53.19,341595.0,50.3603,50.4265,50.3036,50.313,341595.0
2021-10-04 14:00:00,53.2,53.28,53.09,53.16,228720.0,50.3225,50.3982,50.2184,50.2846,228720.0
2021-10-04 14:30:00,53.16,53.2,53.11,53.16,236115.0,50.2846,50.3225,50.2374,50.2846,236115.0
2021-10-04 15:00:00,53.15,53.25,53.04,53.14,322230.0,50.2752,50.3698,50.1711,50.2657,322230.0
2021-10-04 15:30:00,53.12,53.29,53.02,53.19,1219070.0,50.2468,50.4076,50.1522,50.313,1219070.0
2021-10-05 09:30:00,53.35,53.4,53.0,53.17,966405.0,50.4644,50.5117,50.1333,50.2941,966405.0
2021-10-05 10:00:00,53.2,53.61,53.2,53.57,1101445.0,50.3225,50.7103,50.3225,50.6725,1101445.0
2021-10-05 10:30:00,53.58,53.7,53.57,53.69,309035.0,50.6819,50.7954,50.6725,50.786,309035.0
2021-10-05 11:00:00,53.69,53.74,53.59,53.62,218580.0,50.786,50.8333,50.6914,50.7198,218580.0
2021-10-05 11:30:00,53.61,53.61,53.38,53.42,135775.0,50.7103,50.7103,50.4927,50.5306,135775.0
2021-10-05 12:00:00,53.42,53.44,53.2,53.21,141555.0,50.5306,50.5495,50.3225,50.3319,141555.0
2021-10-05 12:30:00,53.21,53.29,53.17,53.28,143200.0,50.3319,50.4076,50.2941,50.3982,143200.0
2021-10-05 13:00:00,53.27,53.34,53.22,53.34,233355.0,50.3887,50.4549,50.3414,50.4549,233355.0
2021-10-05 13:30:00,53.33,53.36,53.29,53.33,134095.0,50.4455,50.4738,50.4076,50.4455,134095.0
2021-10-05 14:00:00,53.34,53.39,53.29,53.33,309095.0,50.4549,50.5022,50.4076,50.4455,309095.0
2021-10-05 14:30:00,53.34,53.38,53.31,53.31,402585.0,50.4549,50.4927,50.4265,50.4265,402585.0
2021-10-05 15:00:00,53.31,53.38,53.28,53.29,307245.0,50.4265,50.4927,50.3982,50.4076,307245.0
2021-10-05 15:30:00,53.3,53.38,53.23,53.23,656300.0,50.4171,50.4927,50.3509,50.3509,656300.0
2021-10-06 09:30:00,52.76,53.02,52.61,52.66,1534840.0,49.9063,50.1522,49.7644,49.8117,1534840.0
2021-10-06 10:00:00,52.65,52.65,52.34,52.57,625025.0,49.8022,49.8022,49.509,49.7266,625025.0
2021-10-06 10:30:00,52.56,52.66,52.28,52.53,304675.0,49.7171,49.8117,49.4522,49.6887,304675.0
2021-10-06 11:00:00,52.52,52.65,52.31,52.31,228225.0,49.6793,49.8022,49.4806,49.4806,228225.0
2021-10-06 11:30:00,52.32,52.65,52.23,52.64,214525.0,49.4901,49.8022,49.405,49.7928,214525.0
2021-10-06 12:00:00,52.65,52.67,52.4,52.45,209935.0,49.8022,49.8212,49.5658,49.6131,209935.0
2021-10-06 12:30:00,52.46,52.6,52.46,52.54,120200.0,49.6225,49.7549,49.6225,49.6982,120200.0
2021-10-06 13:00:00,52.56,52.67,52.42,52.67,166895.0,49.7171,49.8212,49.5847,49.8212,166895.0
2021-10-06 13:30:00,52.67,52.91,52.67,52.87,146360.0,49.8212,50.0482,49.8212,50.0103,146360.0
2021-10-06 14:00:00,52.9,53.1,52.82,53.07,332670.0,50.0387,50.2279,49.963,50.1995,332670.0
2021-10-06 14:30:00,53.06,53.13,52.94,52.94,232895.0,50.1901,50.2563,50.0765,50.0765,232895.0
2021-10-06 15:00:00,52.95,53.04,52.93,53.01,251835.0,50.086,50.1711,50.0671,50.1428,251835.0
2021-10-06 15:30:00,53.01,53.17,52.94,53.16,329865.0,50.1428,50.2941,50.0765,50.2846,329865.0
2021-10-07 09:30:00,53.51,54.0,53.51,54.0,703645.0,50.6157,51.0792,50.6157,51.0792,703645.0
2021-10-07 10:00:00,54.0,54.14,53.98,54.13,880640.0,51.0792,51.2116,51.0603,51.2022,880640.0
2021-10-07 10:30:00,54.14,54.21,54.06,54.16,172890.0,51.2116,51.2779,51.136,51.2306,172890.0
2021-10-07 11:00:00,54.17,54.24,54.15,54.23,264985.0,51.24,51.3062,51.2211,51.2968,264985.0
2021-10-07 11:30:00,54.23,54.24,54.17,54.2,137215.0,51.2968,51.3062,51.24,51.2684,137215.0
2021-10-07 12:00:00,54.2,54.23,54.15,54.18,340915.0,51.2684,51.2968,51.2211,51.2495,340915.0
2021-10-07 12:30:00,54.2,54.25,54.16,54.24,216570.0,51.2684,51.3157,51.2306,51.3062,216570.0
2021-10-07 13:00:00,54.24,54.29,54.2,54.29,93390.0,51.3062,51.3535,51.2684,51.3535,93390.0
2021-10-07 13:30:00,54.28,54.28,54.19,54.21,152970.0,51.3441,51.3441,51.2589,51.2779,152970.0
2021-10-07 14:00:00,54.21,54.21,54.03,54.03,142115.0,51.2779,51.2779,51.1076,51.1076,142115.0
2021-10-07 14:30:00,54.04,54.04,53.91,53.91,161495.0,51.1171,51.1171,50.9941,50.9941,161495.0
2021-10-07 15:00:00,53.9,54.05,53.88,54.0,389955.0,50.9846,51.1265,50.9657,51.0792,389955.0
2021-10-07 15:30:00,53.99,54.02,53.85,53.94,417980.0,51.0698,51.0981,50.9373,51.0225,417980.0
2021-10-08 09:30:00,54.0,54.03,53.79,53.96,364570.0,51.0792,51.1076,50.8806,51.0414,364570.0
2021-10-08 10:00:00,53.97,54.12,53.92,53.93,191830.0,51.0508,51.1927,51.0035,51.013,191830.0
2021-10-08 10:30:00,53.93,54.06,53.85,54.01,111555.0,51.013,51.136,50.9373,51.0887,111555.0
2021-10-08 11:00:00,54.02,54.02,53.93,53.98,107480.0,51.0981,51.0981,51.013,51.0603,107480.0
2021-10-08 11:30:00,53.97,53.98,53.8,53.81,215055.0,51.0508,51.0603,50.89,50.8995,215055.0
2021-10-08 12:00:00,53.81,53.84,53.7,53.71,85890.0,50.8995,50.9279,50.7954,50.8049,85890.0
2021-10-08 12:30:00,53.7,53.8,53.7,53.79,74275.0,50.7954,50.89,50.7954,50.8806,74275.0
2021-10-08 13:00:00,53.78,53.8,53.65,53.66,144580.0,50.8711,50.89,50.7481,50.7576,144580.0
2021-10-08 13:30:00,53.65,53.72,53.63,53.72,72635.0,50.7481,50.8144,50.7292,50.8144,72635.0
2021-10-08 14:00:00,53.73,53.85,53.71,53.85,123310.0,50.8238,50.9373,50.8049,50.9373,123310.0
2021-10-08 14:30:00,53.85,53.86,53.78,53.79,143725.0,50.9373,50.9468,50.8711,50.8806,143725.0
2021-10-08 15:00:00,53.78,53.8,53.75,53.77,151430.0,50.8711,50.89,50.8427,50.8617,151430.0
2021-10-08 15:30:00,53.76,53.77,53.6,53.61,296590.0,50.8522,50.8617,50.7008,50.7103,296590.0
2021-10-11 09:30:00,53.65,53.92,53.59,53.91,430355.0,50.7481,51.0035,50.6914,50.9941,430355.0
2021-10-11 10:00:00,53.91,54.05,53.89,54.03,276625.0,50.9941,51.1265,50.9752,51.1076,276625.0
2021-10-11 10:30:00,54.05,54.05,53.96,53.96,176600.0,51.1265,51.1265,51.0414,51.0414,176600.0
2021-10-11 11:00:00,53.96,53.97,53.92,53.95,158585.0,51.0414,51.0508,51.0035,51.0319,158585.0
2021-10-11 11:30:00,53.96,54.06,53.95,54.05,117010.0,51.0414,51.136,51.0319,51.1265,117010.0
2021-10-11 12:00:00,54.05,54.06,53.79,53.85,179325.0,51.1265,51.136,50.8806,50.9373,179325.0
2021-10-11 12:30:00,53.85,53.85,53.74,53.76,124520.0,50.9373,50.9373,50.8333,50.8522,124520.0
2021-10-11 13:00:00,53.76,53.77,53.58,53.6,240445.0,50.8522,50.8617,50.6819,50.7008,240445.0
2021-10-11 13:30:00,53.6,53.67,53.57,53.64,192640.0,50.7008,50.7671,50.6725,50.7387,192640.0
2021-10-11 14:00:00,53.64,53.71,53.57,53.57,121250.0,50.7387,50.8049,50.6725,50.6725,121250.0
2021-10-11 14:30:00,53.59,53.68,53.56,53.67,142225.0,50.6914,50.7765,50.663,50.7671,142225.0
2021-10-11 15:00:00,53.66,53.7,53.54,53.54,200840.0,50.7576,50.7954,50.6441,50.6441,200840.0
2021-10-11 15:30:00,53.55,53.58,53.32,53.32,421280.0,50.6536,50.6819,50.436,50.436,421280.0
2021-10-12 09:30:00,53.44,53.71,53.37,53.53,415915.0,50.5495,50.8049,50.4833,50.6346,415915.0
2021-10-12 10:00:00,53.54,53.64,53.41,53.57,356880.0,50.6441,50.7387,50.5211,50.6725,356880.0
2021-10-12 10:30:00,53.57,53.73,53.54,53.61,331215.0,50.6725,50.8238,50.6441,50.7103,331215.0
2021-10-12 11:00:00,53.63,53.73,53.59,53.66,107155.0,50.7292,50.8238,50.6914,50.7576,107155.0
2021-10-12 11:30:00,53.67,53.78,53.62,53.78,113880.0,50.7671,50.8711,50.7198,50.8711,113880.0
2021-10-12 12:00:00,53.79,53.89,53.75,53.75,120425.0,50.8806,50.9752,50.8427,50.8427,120425.0
2021-10-12 12:30:00,53.75,53.78,53.64,53.7,159500.0,50.8427,50.8711,50.7387,50.7954,159500.0
2021-10-12 13:00:00,53.69,53.72,53.66,53.71,84035.0,50.786,50.8144,50.7576,50.8049,84035.0
2021-10-12 13:30:00,53.71,53.79,53.69,53.71,247035.0,50.8049,50.8806,50.786,50.8049,247035.0
2021-10-12 14:00:00,53.69,53.82,53.69,53.79,99005.0,50.786,50.9089,50.786,50.8806,99005.0
2021-10-12 14:30:00,53.79,53.83,53.74,53.76,162035.0,50.8806,50.9184,50.8333,50.8522,162035.0
2021-10-12 15:00:00,53.73,53.74,53.64,53.67,90535.0,50.8238,50.8333,50.7387,50.7671,90535.0
2021-10-12 15:30:00,53.67,53.7,53.52,53.63,222025.0,50.7671,50.7954,50.6252,50.7292,222025.0
2021-10-13 09:30:00,53.73,53.8,53.52,53.58,396085.0,50.8238,50.89,50.6252,50.6819,396085.0
2021-10-13 10:00:00,53.5,53.5,53.23,53.38,381690.0,50.6063,50.6063,50.3509,50.4927,381690.0
2021-10-13 10:30:00,53.37,53.63,53.37,53.61,246730.0,50.4833,50.7292,50.4833,50.7103,246730.0
2021-10-13 11:00:00,53.61,53.78,53.6,53.69,144065.0,50.7103,50.8711,50.7008,50.786,144065.0
2021-10-13 11:30:00,53.69,53.79,53.6,53.68,143335.0,50.786,50.8806,50.7008,50.7765,143335.0
2021-10-13 12:00:00,53.69,53.72,53.66,53.72,73040.0,50.786,50.8144,50.7576,50.8144,73040.0
2021-10-13 12:30:00,53.69,53.79,53.68,53.74,69270.0,50.786,50.8806,50.7765,50.8333,69270.0
2021-10-13 13:00:00,53.75,53.81,53.73,53.81,87415.0,50.8427,50.8995,50.8238,50.8995,87415.0
2021-10-13 13:30:00,53.81,53.87,53.81,53.83,74645.0,50.8995,50.9562,50.8995,50.9184,74645.0
2021-10-13 14:00:00,53.83,53.96,53.72,53.81,196400.0,50.9184,51.0414,50.8144,50.8995,196400.0
2021-10-13 14:30:00,53.79,53.79,53.63,53.71,194220.0,50.8806,50.8806,50.7292,50.8049,194220.0
2021-10-13 15:00:00,53.71,53.81,53.67,53.7,145450.0,50.8049,50.8995,50.7671,50.7954,145450.0
2021-10-13 15:30:00,53.7,53.86,53.68,53.84,249475.0,50.7954,50.9468,50.7765,50.9279,249475.0
2021-10-14 09:30:00,54.34,54.46,54.28,54.41,464975.0,51.4008,51.5143,51.3441,51.467,464975.0
2021-10-14 10:00:00,54.43,54.62,54.42,54.56,326955.0,51.486,51.6657,51.4765,51.6089,326955.0
2021-10-14 10:30:00,54.59,54.61,54.5,54.6,166805.0,51.6373,51.6562,51.5522,51.6468,166805.0
2021-10-14 11:00:00,54.59,54.59,54.47,54.49,124415.0,51.6373,51.6373,51.5238,51.5427,124415.0
2021-10-14 11:30:00,54.5,54.64,54.49,54.63,99025.0,51.5522,51.6846,51.5427,51.6751,99025.0
2021-10-14 12:00:00,54.63,54.69,54.62,54.68,103730.0,51.6751,51.7319,51.6657,51.7224,103730.0
2021-10-14 12:30:00,54.69,54.73,54.65,54.73,97600.0,51.7319,51.7697,51.6941,51.7697,97600.0
2021-10-14 13:00:00,54.74,54.74,54.62,54.65,129015.0,51.7792,51.7792,51.6657,51.6941,129015.0
2021-10-14 13:30:00,54.68,54.72,54.67,54.69,69000.0,51.7224,51.7603,51.713,51.7319,69000.0
2021-10-14 14:00:00,54.69,54.76,54.67,54.75,149600.0,51.7319,51.7981,51.713,51.7886,149600.0
2021-10-14 14:30:00,54.76,54.78,54.73,54.78,170145.0,51.7981,51.817,51.7697,51.817,170145.0
2021-10-14 15:00:00,54.77,54.79,54.66,54.69,153905.0,51.8076,51.8265,51.7035,51.7319,153905.0
2021-10-14 15:30:00,54.69,54.76,54.61,54.76,170675.0,51.7319,51.7981,51.6562,51.7981,170675.0
2021-10-15 09:30:00,55.2,55.27,55.08,55.25,506975.0,52.2143,52.2805,52.1008,52.2616,506975.0
2021-10-15 10:00:00,55.25,55.38,55.11,55.12,71600.0,52.2616,52.3846,52.1292,52.1386,71600.0
2021-10-15 10:30:00,55.12,55.34,55.12,55.24,154660.0,52.1386,52.3467,52.1386,52.2521,154660.0
2021-10-15 11:00:00,55.26,55.26,55.16,55.18,108840.0,52.2711,52.2711,52.1765,52.1954,108840.0
2021-10-15 11:30:00,55.17,55.2,55.14,55.17,65505.0,52.1859,52.2143,52.1576,52.1859,65505.0
2021-10-15 12:00:00,55.17,55.21,55.12,55.16,90885.0,52.1859,52.2238,52.1386,52.1765,90885.0
2021-10-15 12:30:00,55.16,55.17,55.11,55.13,88485.0,52.1765,52.1859,52.1292,52.1481,88485.0
2021-10-15 13:00:00,55.12,55.13,55.05,55.05,67600.0,52.1386,52.1481,52.0724,52.0724,67600.0
2021-10-15 13:30:00,55.04,55.15,55.03,55.12,110170.0,52.063,52.167,52.0535,52.1386,110170.0
2021-10-15 14:00:00,55.12,55.18,55.12,55.16,94500.0,52.1386,52.1954,52.1386,52.1765,94500.0
2021-10-15 14:30:00,55.16,55.17,55.08,55.12,96350.0,52.1765,52.1859,52.1008,52.1386,96350.0
2021-10-15 15:00:00,55.12,55.13,54.94,55.02,163145.0,52.1386,52.1481,51.9684,52.044,163145.0
2021-10-15 15:30:00,54.99,54.99,54.79,54.81,361815.0,52.0157,52.0157,51.8265,51.8454,361815.0
2021-10-18 09:30:00,54.59,54.72,54.44,54.62,653160.0,51.6373,51.7603,51.4954,51.6657,653160.0
2021-10-18 10:00:00,54.63,54.83,54.61,54.82,408650.0,51.6751,51.8643,51.6562,51.8549,408650.0
2021-10-18 10:30:00,54.82,54.89,54.74,54.81,469095.0,51.8549,51.9211,51.7792,51.8454,469095.0
2021-10-18 11:00:00,54.81,54.91,54.79,54.83,273000.0,51.8454,51.94,51.8265,51.8643,273000.0
2021-10-18 11:30:00,54.83,54.99,54.83,54.98,375160.0,51.8643,52.0157,51.8643,52.0062,375160.0
2021-10-18 12:00:00,54.97,55.02,54.93,54.95,157500.0,51.9967,52.044,51.9589,51.9778,157500.0
2021-10-18 12:30:00,54.95,54.97,54.9,54.92,209505.0,51.9778,51.9967,51.9305,51.9495,209505.0
2021-10-18 13:00:00,54.92,54.98,54.92,54.93,171470.0,51.9495,52.0062,51.9495,51.9589,171470.0
2021-10-18 13:30:00,54.93,54.93,54.87,54.88,132255.0,51.9589,51.9589,51.9022,51.9116,132255.0
2021-10-18 14:00:00,54.88,54.93,54.86,54.93,159465.0,51.9116,51.9589,51.8927,51.9589,159465.0
2021-10-18 14:30:00,54.93,54.94,54.86,54.9,269330.0,51.9589,51.9684,51.8927,51.9305,269330.0
2021-10-18 15:00:00,54.89,54.96,54.87,54.93,237485.0,51.9211,51.9873,51.9022,51.9589,237485.0
2021-10-18 15:30:00,54.92,54.97,54.89,54.93,690595.0,51.9495,51.9967,51.9211,51.9589,690595.0
2021-10-19 09:30:00,55.13,55.19,54.92,54.92,685500.0,52.1481,52.2048,51.9495,51.9495,685500.0
2021-10-19 10:00:00,54.92,55.04,54.91,54.97,207280.0,51.9495,52.063,51.94,51.9967,207280.0
2021-10-19 10:30:00,54.97,55.01,54.89,55.01,214380.0,51.9967,52.0346,51.9211,52.0346,214380.0
2021-10-19 11:00:00,55.01,55.14,55.01,55.13,435990.0,52.0346,52.1576,52.0346,52.1481,435990.0
2021-10-19 11:30:00,55.13,55.19,55.09,55.17,191095.0,52.1481,52.2048,52.1103,52.1859,191095.0
2021-10-19 12:00:00,55.16,55.21,55.15,55.16,196615.0,52.1765,52.2238,52.167,52.1765,196615.0
2021-10-19 12:30:00,55.16,55.24,55.16,55.24,283670.0,52.1765,52.2521,52.1765,52.2521,283670.0
2021-10-19 13:00:00,55.23,55.25,55.16,55.17,141470.0,52.2427,52.2616,52.1765,52.1859,141470.0
2021-10-19 13:30:00,55.18,55.22,55.15,55.19,102505.0,52.1954,52.2332,52.167,52.2048,102505.0
2021-10-19 14:00:00,55.18,55.2,55.06,55.08,87285.0,52.1954,52.2143,52.0819,52.1008,87285.0
2021-10-19 14:30:00,55.08,55.09,54.99,55.06,157400.0,52.1008,52.1103,52.0157,52.0819,157400.0
2021-10-19 15:00:00,55.07,55.15,55.05,55.06,247905.0,52.0913,52.167,52.0724,52.0819,247905.0
2021-10-19 15:30:00,55.05,55.09,54.99,55.09,372235.0,52.0724,52.1103,52.0157,52.1103,372235.0
2021-10-20 09:30:00,55.15,55.23,55.04,55.21,370355.0,52.167,52.2427,52.063,52.2238,370355.0
2021-10-20 10:00:00,55.19,55.5,55.18,55.5,337930.0,52.2048,52.4981,52.1954,52.4981,337930.0
2021-10-20 10:30:00,55.51,55.59,55.45,55.45,311795.0,52.5075,52.5832,52.4508,52.4508,311795.0
2021-10-20 11:00:00,55.45,55.51,55.43,55.47,264010.0,52.4508,52.5075,52.4319,52.4697,264010.0
2021-10-20 11:30:00,55.47,55.57,55.43,55.57,202000.0,52.4697,52.5643,52.4319,52.5643,202000.0
2021-10-20 12:00:00,55.58,55.6,55.51,55.56,130845.0,52.5738,52.5927,52.5075,52.5548,130845.0
2021-10-20 12:30:00,55.56,55.63,55.56,55.6,104375.0,52.5548,52.621,52.5548,52.5927,104375.0
2021-10-20 13:00:00,55.59,55.6,55.39,55.51,135310.0,52.5832,52.5927,52.394,52.5075,135310.0
2021-10-20 13:30:00,55.51,55.53,55.47,55.49,128030.0,52.5075,52.5265,52.4697,52.4886,128030.0
2021-10-20 14:00:00,55.48,55.54,55.48,55.51,132140.0,52.4792,52.5359,52.4792,52.5075,132140.0
2021-10-20 14:30:00,55.51,55.53,55.45,55.5,251365.0,52.5075,52.5265,52.4508,52.4981,251365.0
2021-10-20 15:00:00,55.51,55.54,55.42,55.44,157985.0,52.5075,52.5359,52.4224,52.4413,157985.0
2021-10-20 15:30:00,55.44,55.52,55.41,55.52,284280.0,52.4413,52.517,52.4129,52.517,284280.0
2021-10-21 09:30:00,55.44,55.69,55.41,55.67,567410.0,52.4413,52.6778,52.4129,52.6589,567410.0
2021-10-21 10:00:00,55.68,55.71,55.58,55.64,152930.0,52.6683,52.6967,52.5738,52.6305,152930.0
2021-10-21 10:30:00,55.62,55.7,55.54,55.54,181850.0,52.6116,52.6873,52.5359,52.5359,181850.0
2021-10-21 11:00:00,55.54,55.55,55.36,55.36,300450.0,52.5359,52.5454,52.3657,52.3657,300450.0
2021-10-21 11:30:00,55.35,55.45,55.31,55.41,230700.0,52.3562,52.4508,52.3184,52.4129,230700.0
2021-10-21 12:00:00,55.42,55.48,55.41,55.47,125310.0,52.4224,52.4792,52.4129,52.4697,125310.0
2021-10-21 12:30:00,55.46,55.48,55.43,55.44,88020.0,52.4602,52.4792,52.4319,52.4413,88020.0
2021-10-21 13:00:00,55.44,55.56,55.44,55.55,97180.0,52.4413,52.5548,52.4413,52.5454,97180.0
2021-10-21 13:30:00,55.55,55.57,55.43,55.46,107510.0,52.5454,52.5643,52.4319,52.4602,107510.0
2021-10-21 14:00:00,55.45,55.56,55.45,55.52,72765.0,52.4508,52.5548,52.4508,52.517,72765.0
2021-10-21 14:30:00,55.52,55.55,55.45,55.54,125840.0,52.517,52.5454,52.4508,52.5359,125840.0
2021-10-21 15:00:00,55.55,55.66,55.54,55.65,292070.0,52.5454,52.6494,52.5359,52.64,292070.0
2021-10-21 15:30:00,55.65,55.72,55.59,55.67,545450.0,52.64,52.7062,52.5832,52.6589,545450.0
2021-10-22 09:30:00,55.76,56.02,55.74,56.01,499175.0,52.744,52.99,52.7251,52.9805,499175.0
2021-10-22 10:00:00,56.02,56.08,55.96,56.07,337715.0,52.99,53.0467,52.9332,53.0373,337715.0
2021-10-22 10:30:00,56.05,56.06,55.9,55.9,166155.0,53.0183,53.0278,52.8764,52.8764,166155.0
2021-10-22 11:00:00,55.91,56.01,55.73,55.78,102620.0,52.8859,52.9805,52.7156,52.7629,102620.0
2021-10-22 11:30:00,55.75,55.76,55.51,55.62,248735.0,52.7346,52.744,52.5075,52.6116,248735.0
2021-10-22 12:00:00,55.61,55.72,55.56,55.7,129230.0,52.6021,52.7062,52.5548,52.6873,129230.0
2021-10-22 12:30:00,55.71,55.82,55.71,55.79,120650.0,52.6967,52.8008,52.6967,52.7724,120650.0
2021-10-22 13:00:00,55.79,55.83,55.76,55.78,98475.0,52.7724,52.8102,52.744,52.7629,98475.0
2021-10-22 13:30:00,55.79,55.84,55.75,55.75,147185.0,52.7724,52.8197,52.7346,52.7346,147185.0
2021-10-22 14:00:00,55.75,55.83,55.74,55.83,108665.0,52.7346,52.8102,52.7251,52.8102,108665.0
2021-10-22 14:30:00,55.82,55.89,55.79,55.79,149915.0,52.8008,52.867,52.7724,52.7724,149915.0
2021-10-22 15:00:00,55.78,55.79,55.7,55.75,110925.0,52.7629,52.7724,52.6873,52.7346,110925.0
2021-10-22 15:30:00,55.76,55.84,55.7,55.76,239170.0,52.744,52.8197,52.6873,52.744,239170.0
2021-10-25 09:30:00,55.85,55.91,55.69,55.88,422355.0,52.8291,52.8859,52.6778,52.8575,422355.0
2021-10-25 10:00:00,55.9,56.02,55.89,55.98,287720.0,52.8764,52.99,52.867,52.9521,287720.0
2021-10-25 10:30:00,55.99,56.12,55.96,56.09,234385.0,52.9616,53.0845,52.9332,53.0562,234385.0
2021-10-25 11:00:00,56.07,56.17,56.06,56.15,117275.0,53.0373,53.1318,53.0278,53.1129,117275.0
2021-10-25 11:30:00,56.15,56.23,56.14,56.19,98590.0,53.1129,53.1886,53.1035,53.1508,98590.0
2021-10-25 12:00:00,56.19,56.24,56.11,56.16,90325.0,53.1508,53.1981,53.0751,53.1224,90325.0
2021-10-25 12:30:00,56.17,56.17,56.02,56.02,76800.0,53.1318,53.1318,52.99,52.99,76800.0
2021-10-25 13:00:00,56.02,56.15,56.02,56.15,72570.0,52.99,53.1129,52.99,53.1129,72570.0
2021-10-25 13:30:00,56.16,56.16,56.08,56.13,112015.0,53.1224,53.1224,53.0467,53.094,112015.0
2021-10-25 14:00:00,56.13,56.16,56.11,56.14,78105.0,53.094,53.1224,53.0751,53.1035,78105.0
2021-10-25 14:30:00,56.15,56.17,56.06,56.08,286805.0,53.1129,53.1318,53.0278,53.0467,286805.0
2021-10-25 15:00:00,56.07,56.1,56.01,56.04,198730.0,53.0373,53.0656,52.9805,53.0089,198730.0
2021-10-25 15:30:00,56.05,56.05,55.98,56.04,371945.0,53.0183,53.0183,52.9521,53.0089,371945.0
2021-10-26 09:30:00,56.17,56.17,55.87,55.97,678050.0,53.1318,53.1318,52.8481,52.9427,678050.0
2021-10-26 10:00:00,55.98,56.19,55.94,56.1,207600.0,52.9521,53.1508,52.9143,53.0656,207600.0
2021-10-26 10:30:00,56.1,56.22,56.07,56.22,109045.0,53.0656,53.1791,53.0373,53.1791,109045.0
2021-10-26 11:00:00,56.2,56.2,56.1,56.12,229045.0,53.1602,53.1602,53.0656,53.0845,229045.0
2021-10-26 11:30:00,56.14,56.16,55.96,55.97,591380.0,53.1035,53.1224,52.9332,52.9427,591380.0
2021-10-26 12:00:00,55.95,55.96,55.85,55.89,101210.0,52.9237,52.9332,52.8291,52.867,101210.0
2021-10-26 12:30:00,55.88,55.91,55.7,55.82,298870.0,52.8575,52.8859,52.6873,52.8008,298870.0
2021-10-26 13:00:00,55.82,55.82,55.7,55.76,137080.0,52.8008,52.8008,52.6873,52.744,137080.0
2021-10-26 13:30:00,55.75,55.84,55.72,55.76,167525.0,52.7346,52.8197,52.7062,52.744,167525.0
2021-10-26 14:00:00,55.78,55.92,55.78,55.85,250325.0,52.7629,52.8954,52.7629,52.8291,250325.0
2021-10-26 14:30:00,55.86,55.9,55.79,55.83,172820.0,52.8386,52.8764,52.7724,52.8102,172820.0
2021-10-26 15:00:00,55.85,55.86,55.75,55.75,212245.0,52.8291,52.8386,52.7346,52.7346,212245.0
2021-10-26 15:30:00,55.76,55.81,55.68,55.68,420275.0,52.744,52.7913,52.6683,52.6683,420275.0
2021-10-27 09:30:00,55.67,55.69,55.35,55.62,909885.0,52.6589,52.6778,52.3562,52.6116,909885.0
2021-10-27 10:00:00,55.63,55.69,55.35,55.36,382085.0,52.621,52.6778,52.3562,52.3657,382085.0
2021-10-27 10:30:00,55.33,55.4,55.2,55.27,363505.0,52.3373,52.4035,52.2143,52.2805,363505.0
2021-10-27 11:00:00,55.27,55.43,55.27,55.35,94225.0,52.2805,52.4319,52.2805,52.3562,94225.0
2021-10-27 11:30:00,55.35,55.43,55.26,55.28,85135.0,52.3562,52.4319,52.2711,52.29,85135.0
2021-10-27 12:00:00,55.27,55.33,55.23,55.27,144475.0,52.2805,52.3373,52.2427,52.2805,144475.0
2021-10-27 12:30:00,55.28,55.28,55.18,55.24,41420.0,52.29,52.29,52.1954,52.2521,41420.0
2021-10-27 13:00:00,55.23,55.32,55.21,55.29,118930.0,52.2427,52.3278,52.2238,52.2994,118930.0
2021-10-27 13:30:00,55.29,55.29,55.22,55.28,221860.0,52.2994,52.2994,52.2332,52.29,221860.0
2021-10-27 14:00:00,55.26,55.3,55.24,55.24,187780.0,52.2711,52.3089,52.2521,52.2521,187780.0
2021-10-27 14:30:00,55.25,55.25,55.17,55.19,129680.0,52.2616,52.2616,52.1859,52.2048,129680.0
2021-10-27 15:00:00,55.18,55.18,54.88,55.03,207750.0,52.1954,52.1954,51.9116,52.0535,207750.0
2021-10-27 15:30:00,55.02,55.07,54.8,54.8,280845.0,52.044,52.0913,51.8359,51.8359,280845.0
2021-10-28 09:30:00,55.05,55.52,55.04,55.46,931780.0,52.0724,52.517,52.063,52.4602,931780.0
2021-10-28 10:00:00,55.46,55.52,55.41,55.48,366125.0,52.4602,52.517,52.4129,52.4792,366125.0
2021-10-28 10:30:00,55.48,55.56,55.42,55.5,158800.0,52.4792,52.5548,52.4224,52.4981,158800.0
2021-10-28 11:00:00,55.51,55.57,55.4,55.41,198325.0,52.5075,52.5643,52.4035,52.4129,198325.0
2021-10-28 11:30:00,55.43,55.52,55.38,55.42,192780.0,52.4319,52.517,52.3846,52.4224,192780.0
2021-10-28 12:00:00,55.43,55.55,55.41,55.45,84795.0,52.4319,52.5454,52.4129,52.4508,84795.0
2021-10-28 12:30:00,55.45,55.5,55.39,55.43,67745.0,52.4508,52.4981,52.394,52.4319,67745.0
2021-10-28 13:00:00,55.44,55.51,55.44,55.46,140845.0,52.4413,52.5075,52.4413,52.4602,140845.0
2021-10-28 13:30:00,55.47,55.56,55.46,55.54,150655.0,52.4697,52.5548,52.4602,52.5359,150655.0
2021-10-28 14:00:00,55.55,55.61,55.54,55.58,166255.0,52.5454,52.6021,52.5359,52.5738,166255.0
2021-10-28 14:30:00,55.58,55.58,55.51,55.52,116620.0,52.5738,52.5738,52.5075,52.517,116620.0
2021-10-28 15:00:00,55.51,55.55,55.45,55.47,96055.0,52.5075,52.5454,52.4508,52.4697,96055.0
2021-10-28 15:30:00,55.47,55.7,55.45,55.68,352500.0,52.4697,52.6873,52.4508,52.6683,352500.0
2021-10-29 09:30:00,55.64,55.93,55.61,55.85,335150.0,52.6305,52.9048,52.6021,52.8291,335150.0
2021-10-29 10:00:00,55.82,55.97,55.71,55.81,232005.0,52.8008,52.9427,52.6967,52.7913,232005.0
2021-10-29 10:30:00,55.81,55.95,55.79,55.87,121295.0,52.7913,52.9237,52.7724,52.8481,121295.0
2021-10-29 11:00:00,55.87,55.96,55.87,55.88,260270.0,52.8481,52.9332,52.8481,52.8575,260270.0
2021-10-29 11:30:00,55.88,55.92,55.77,55.81,202410.0,52.8575,52.8954,52.7535,52.7913,202410.0
2021-10-29 12:00:00,55.81,55.87,55.79,55.84,154725.0,52.7913,52.8481,52.7724,52.8197,154725.0
2021-10-29 12:30:00,55.84,55.84,55.76,55.76,118100.0,52.8197,52.8197,52.744,52.744,118100.0
2021-10-29 13:00:00,55.76,55.8,55.74,55.74,62785.0,52.744,52.7819,52.7251,52.7251,62785.0
2021-10-29 13:30:00,55.75,55.78,55.74,55.76,91515.0,52.7346,52.7629,52.7251,52.744,91515.0
2021-10-29 14:00:00,55.77,55.77,55.58,55.58,121615.0,52.7535,52.7535,52.5738,52.5738,121615.0
2021-10-29 14:30:00,55.58,55.64,55.54,55.62,187565.0,52.5738,52.6305,52.5359,52.6116,187565.0
2021-10-29 15:00:00,55.62,55.65,55.5,55.63,180990.0,52.6116,52.64,52.4981,52.621,180990.0
2021-10-29 15:30:00,55.63,55.81,55.62,55.72,449075.0,52.621,52.7913,52.6116,52.7062,449075.0
2021-11-01 09:30:00,55.96,56.31,55.9,56.24,646955.0,52.9332,53.2643,52.8764,53.1981,646955.0
2021-11-01 10:00:00,56.22,56.43,56.06,56.4,540635.0,53.1791,53.3778,53.0278,53.3494,540635.0
2021-11-01 10:30:00,56.41,56.51,56.37,56.41,364070.0,53.3589,53.4535,53.321,53.3589,364070.0
2021-11-01 11:00:00,56.42,56.61,56.42,56.57,137420.0,53.3683,53.548,53.3683,53.5102,137420.0
2021-11-01 11:30:00,56.56,56.61,56.44,56.6,226655.0,53.5007,53.548,53.3872,53.5386,226655.0
2021-11-01 12:00:00,56.61,56.7,56.61,56.65,77105.0,53.548,53.6332,53.548,53.5859,77105.0
2021-11-01 12:30:00,56.65,56.84,56.65,56.82,109495.0,53.5859,53.7656,53.5859,53.7467,109495.0
2021-11-01 13:00:00,56.83,56.85,56.69,56.77,80665.0,53.7561,53.7751,53.6237,53.6994,80665.0
2021-11-01 13:30:00,56.79,56.83,56.73,56.76,89835.0,53.7183,53.7561,53.6616,53.6899,89835.0
2021-11-01 14:00:00,56.76,56.78,56.6,56.66,173370.0,53.6899,53.7088,53.5386,53.5953,173370.0
2021-11-01 14:30:00,56.66,56.76,56.66,56.71,225265.0,53.5953,53.6899,53.5953,53.6426,225265.0
2021-11-01 15:00:00,56.7,56.8,56.7,56.77,337620.0,53.6332,53.7278,53.6332,53.6994,337620.0
2021-11-01 15:30:00,56.77,56.91,56.77,56.88,444025.0,53.6994,53.8318,53.6994,53.8034,444025.0
2021-11-02 09:30:00,56.93,56.93,56.61,56.79,879470.0,53.8507,53.8507,53.548,53.7183,879470.0
2021-11-02 10:00:00,56.79,57.04,56.76,56.83,458100.0,53.7183,53.9548,53.6899,53.7561,458100.0
2021-11-02 10:30:00,56.8,57.08,56.77,57.06,270755.0,53.7278,53.9926,53.6994,53.9737,270755.0
2021-11-02 11:00:00,57.06,57.13,56.87,56.91,338180.0,53.9737,54.0399,53.794,53.8318,338180.0
2021-11-02 11:30:00,56.91,56.97,56.78,56.79,204355.0,53.8318,53.8886,53.7088,53.7183,204355.0
2021-11-02 12:00:00,56.8,56.93,56.79,56.89,103100.0,53.7278,53.8507,53.7183,53.8129,103100.0
2021-11-02 12:30:00,56.9,57.03,56.9,56.96,199195.0,53.8224,53.9453,53.8224,53.8791,199195.0
2021-11-02 13:00:00,56.96,56.96,56.86,56.87,146355.0,53.8791,53.8791,53.7845,53.794,146355.0
2021-11-02 13:30:00,56.86,56.93,56.84,56.92,182405.0,53.7845,53.8507,53.7656,53.8413,182405.0
2021-11-02 14:00:00,56.93,56.97,56.89,56.95,265315.0,53.8507,53.8886,53.8129,53.8697,265315.0
2021-11-02 14:30:00,56.95,57.07,56.95,57.04,233485.0,53.8697,53.9832,53.8697,53.9548,233485.0
2021-11-02 15:00:00,57.04,57.04,56.95,56.98,233005.0,53.9548,53.9548,53.8697,53.898,233005.0
2021-11-02 15:30:00,56.99,57.0,56.93,57.0,372710.0,53.9075,53.9169,53.8507,53.9169,372710.0
2021-11-03 09:30:00,56.9,57.23,56.81,57.23,552215.0,53.8224,54.1345,53.7372,54.1345,552215.0
2021-11-03 10:00:00,57.25,57.42,57.23,57.38,331800.0,54.1534,54.3142,54.1345,54.2764,331800.0
2021-11-03 10:30:00,57.39,57.65,57.39,57.59,179005.0,54.2859,54.5318,54.2859,54.475,179005.0
2021-11-03 11:00:00,57.57,57.62,57.47,57.5,88800.0,54.4561,54.5034,54.3615,54.3899,88800.0
2021-11-03 11:30:00,57.5,57.53,57.41,57.41,104235.0,54.3899,54.4183,54.3048,54.3048,104235.0
2021-11-03 12:00:00,57.41,57.46,57.33,57.34,122165.0,54.3048,54.3521,54.2291,54.2386,122165.0
2021-11-03 12:30:00,57.32,57.35,57.29,57.29,122590.0,54.2196,54.248,54.1913,54.1913,122590.0
2021-11-03 13:00:00,57.29,57.32,57.27,57.31,423665.0,54.1913,54.2196,54.1723,54.2102,423665.0
2021-11-03 13:30:00,57.3,57.31,57.22,57.29,159875.0,54.2007,54.2102,54.125,54.1913,159875.0
2021-11-03 14:00:00,57.27,57.57,57.26,57.51,279275.0,54.1723,54.4561,54.1629,54.3994,279275.0
2021-11-03 14:30:00,57.5,57.83,57.5,57.74,409480.0,54.3899,54.7021,54.3899,54.6169,409480.0
2021-11-03 15:00:00,57.73,57.77,57.64,57.67,236490.0,54.6075,54.6453,54.5223,54.5507,236490.0
2021-11-03 15:30:00,57.7,57.74,57.61,57.64,507630.0,54.5791,54.6169,54.494,54.5223,507630.0
2021-11-04 09:30:00,57.81,57.89,57.68,57.81,528080.0,54.6831,54.7588,54.5602,54.6831,528080.0
2021-11-04 10:00:00,57.84,58.02,57.8,57.84,367130.0,54.7115,54.8818,54.6737,54.7115,367130.0
2021-11-04 10:30:00,57.84,57.92,57.66,57.69,439040.0,54.7115,54.7872,54.5412,54.5696,439040.0
2021-11-04 11:00:00,57.68,57.68,57.38,57.43,335930.0,54.5602,54.5602,54.2764,54.3237,335930.0
2021-11-04 11:30:00,57.43,57.59,57.4,57.59,304400.0,54.3237,54.475,54.2953,54.475,304400.0
2021-11-04 12:00:00,57.59,57.61,57.53,57.54,95625.0,54.475,54.494,54.4183,54.4277,95625.0
2021-11-04 12:30:00,57.55,57.57,57.51,57.54,115000.0,54.4372,54.4561,54.3994,54.4277,115000.0
2021-11-04 13:00:00,57.53,57.57,57.5,57.56,80820.0,54.4183,54.4561,54.3899,54.4467,80820.0
2021-11-04 13:30:00,57.56,57.6,57.49,57.54,137960.0,54.4467,54.4845,54.3804,54.4277,137960.0
2021-11-04 14:00:00,57.53,57.53,57.38,57.39,144030.0,54.4183,54.4183,54.2764,54.2859,144030.0
2021-11-04 14:30:00,57.38,57.42,57.33,57.36,244795.0,54.2764,54.3142,54.2291,54.2575,244795.0
2021-11-04 15:00:00,57.36,57.44,57.31,57.38,337160.0,54.2575,54.3331,54.2102,54.2764,337160.0
2021-11-04 15:30:00,57.39,57.45,57.34,57.44,756645.0,54.2859,54.3426,54.2386,54.3331,756645.0
2021-11-05 09:30:00,57.88,58.35,57.83,58.2,920335.0,54.7493,55.1939,54.7021,55.052,920335.0
2021-11-05 10:00:00,58.21,58.3,57.96,57.99,320220.0,55.0615,55.1466,54.825,54.8534,320220.0
2021-11-05 10:30:00,57.97,58.11,57.94,58.06,292260.0,54.8345,54.9669,54.8061,54.9196,292260.0
2021-11-05 11:00:00,58.06,58.17,58.04,58.13,184455.0,54.9196,55.0237,54.9007,54.9858,184455.0
2021-11-05 11:30:00,58.1,58.13,57.98,58.0,190065.0,54.9575,54.9858,54.8439,54.8629,190065.0
2021-11-05 12:00:00,57.99,57.99,57.89,57.93,97360.0,54.8534,54.8534,54.7588,54.7966,97360.0
2021-11-05 12:30:00,57.95,58.0,57.91,57.97,245500.0,54.8156,54.8629,54.7777,54.8345,245500.0
2021-11-05 13:00:00,57.97,57.99,57.67,57.67,168945.0,54.8345,54.8534,54.5507,54.5507,168945.0
2021-11-05 13:30:00,57.67,57.84,57.67,57.82,78520.0,54.5507,54.7115,54.5507,54.6926,78520.0
2021-11-05 14:00:00,57.81,57.98,57.78,57.94,179955.0,54.6831,54.8439,54.6548,54.8061,179955.0
2021-11-05 14:30:00,57.92,57.93,57.86,57.91,141610.0,54.7872,54.7966,54.7304,54.7777,141610.0
2021-11-05 15:00:00,57.91,57.94,57.81,57.89,150675.0,54.7777,54.8061,54.6831,54.7588,150675.0
2021-11-05 15:30:00,57.92,57.99,57.9,57.95,296435.0,54.7872,54.8534,54.7683,54.8156,296435.0
2021-11-08 09:30:00,58.3,58.41,57.99,58.08,641515.0,55.1466,55.2507,54.8534,54.9385,641515.0
2021-11-08 10:00:00,58.08,58.19,57.97,58.1,362190.0,54.9385,55.0426,54.8345,54.9575,362190.0
2021-11-08 10:30:00,58.1,58.19,58.02,58.09,241455.0,54.9575,55.0426,54.8818,54.948,241455.0
2021-11-08 11:00:00,58.08,58.18,58.05,58.16,188300.0,54.9385,55.0331,54.9102,55.0142,188300.0
2021-11-08 11:30:00,58.16,58.2,58.1,58.12,139435.0,55.0142,55.052,54.9575,54.9764,139435.0
2021-11-08 12:00:00,58.11,58.13,58.02,58.05,167300.0,54.9669,54.9858,54.8818,54.9102,167300.0
2021-11-08 12:30:00,58.06,58.09,57.95,57.99,128950.0,54.9196,54.948,54.8156,54.8534,128950.0
2021-11-08 13:00:00,57.99,58.03,57.96,57.98,114730.0,54.8534,54.8912,54.825,54.8439,114730.0
2021-11-08 13:30:00,57.97,58.03,57.96,58.03,205595.0,54.8345,54.8912,54.825,54.8912,205595.0
2021-11-08 14:00:00,58.03,58.06,57.91,57.93,126670.0,54.8912,54.9196,54.7777,54.7966,126670.0
2021-11-08 14:30:00,57.92,58.01,57.92,57.99,187695.0,54.7872,54.8723,54.7872,54.8534,187695.0
2021-11-08 15:00:00,57.99,58.0,57.88,57.89,191485.0,54.8534,54.8629,54.7493,54.7588,191485.0
2021-11-08 15:30:00,57.9,58.0,57.87,57.99,265225.0,54.7683,54.8629,54.7399,54.8534,265225.0
2021-11-09 09:30:00,57.99,58.12,57.72,57.77,842050.0,54.8534,54.9764,54.598,54.6453,842050.0
2021-11-09 10:00:00,57.76,58.0,57.72,57.97,687720.0,54.6358,54.8629,54.598,54.8345,687720.0
2021-11-09 10:30:00,57.99,58.05,57.87,57.91,330850.0,54.8534,54.9102,54.7399,54.7777,330850.0
2021-11-09 11:00:00,57.93,57.98,57.75,57.82,121345.0,54.7966,54.8439,54.6264,54.6926,121345.0
2021-11-09 11:30:00,57.82,57.93,57.76,57.76,266555.0,54.6926,54.7966,54.6358,54.6358,266555.0
2021-11-09 12:00:00,57.76,57.86,57.71,57.77,132315.0,54.6358,54.7304,54.5885,54.6453,132315.0
2021-11-09 12:30:00,57.76,57.87,57.75,57.82,90960.0,54.6358,54.7399,54.6264,54.6926,90960.0
2021-11-09 13:00:00,57.83,57.92,57.83,57.85,75300.0,54.7021,54.7872,54.7021,54.721,75300.0
2021-11-09 13:30:00,57.86,57.9,57.75,57.77,184895.0,54.7304,54.7683,54.6264,54.6453,184895.0
2021-11-09 14:00:00,57.76,57.89,57.73,57.85,176215.0,54.6358,54.7588,54.6075,54.721,176215.0
2021-11-09 14:30:00,57.84,57.91,57.81,57.88,272945.0,54.7115,54.7777,54.6831,54.7493,272945.0
2021-11-09 15:00:00,57.88,57.92,57.82,57.84,186215.0,54.7493,54.7872,54.6926,54.7115,186215.0
2021-11-09 15:30:00,57.82,57.96,57.8,57.91,264800.0,54.6926,54.825,54.6737,54.7777,264800.0
2021-11-10 09:30:00,57.73,58.0,57.67,58.0,486615.0,54.6075,54.8629,54.5507,54.8629,486615.0
2021-11-10 10:00:00,57.99,58.02,57.85,57.89,183080.0,54.8534,54.8818,54.721,54.7588,183080.0
2021-11-10 10:30:00,57.88,57.97,57.82,57.83,232010.0,54.7493,54.8345,54.6926,54.7021,232010.0
2021-11-10 11:00:00,57.85,57.98,57.85,57.89,212765.0,54.721,54.8439,54.721,54.7588,212765.0
2021-11-10 11:30:00,57.91,57.99,57.87,57.92,115165.0,54.7777,54.8534,54.7399,54.7872,115165.0
2021-11-10 12:00:00,57.92,57.93,57.77,57.77,112270.0,54.7872,54.7966,54.6453,54.6453,112270.0
2021-11-10 12:30:00,57.8,57.82,57.67,57.71,81300.0,54.6737,54.6926,54.5507,54.5885,81300.0
2021-11-10 13:00:00,57.72,57.72,57.55,57.58,189145.0,54.598,54.598,54.4372,54.4656,189145.0
2021-11-10 13:30:00,57.58,57.64,57.45,57.51,241355.0,54.4656,54.5223,54.3426,54.3994,241355.0
2021-11-10 14:00:00,57.49,57.49,57.25,57.26,267715.0,54.3804,54.3804,54.1534,54.1629,267715.0
2021-11-10 14:30:00,57.27,57.39,57.18,57.29,485065.0,54.1723,54.2859,54.0872,54.1913,485065.0
2021-11-10 15:00:00,57.3,57.51,57.27,57.44,184195.0,54.2007,54.3994,54.1723,54.3331,184195.0
2021-11-10 15:30:00,57.44,57.46,57.3,57.4,427500.0,54.3331,54.3521,54.2007,54.2953,427500.0
2021-11-11 09:30:00,57.61,57.73,57.41,57.67,589520.0,54.494,54.6075,54.3048,54.5507,589520.0
2021-11-11 10:00:00,57.67,57.74,57.58,57.59,308990.0,54.5507,54.6169,54.4656,54.475,308990.0
2021-11-11 10:30:00,57.59,57.73,57.54,57.66,146490.0,54.475,54.6075,54.4277,54.5412,146490.0
2021-11-11 11:00:00,57.65,57.68,57.6,57.62,160110.0,54.5318,54.5602,54.4845,54.5034,160110.0
2021-11-11 11:30:00,57.62,57.77,57.62,57.66,162550.0,54.5034,54.6453,54.5034,54.5412,162550.0
2021-11-11 12:00:00,57.67,57.79,57.67,57.78,234395.0,54.5507,54.6642,54.5507,54.6548,234395.0
2021-11-11 12:30:00,57.78,57.87,57.76,57.79,99640.0,54.6548,54.7399,54.6358,54.6642,99640.0
2021-11-11 13:00:00,57.8,57.8,57.72,57.76,100190.0,54.6737,54.6737,54.598,54.6358,100190.0
2021-11-11 13:30:00,57.76,57.81,57.75,57.76,116225.0,54.6358,54.6831,54.6264,54.6358,116225.0
2021-11-11 14:00:00,57.74,57.79,57.74,57.76,127585.0,54.6169,54.6642,54.6169,54.6358,127585.0
2021-11-11 14:30:00,57.76,57.81,57.71,57.74,177425.0,54.6358,54.6831,54.5885,54.6169,177425.0
2021-11-11 15:00:00,57.74,57.79,57.7,57.77,177235.0,54.6169,54.6642,54.5791,54.6453,177235.0
2021-11-11 15:30:00,57.76,57.78,57.68,57.71,288630.0,54.6358,54.6548,54.5602,54.5885,288630.0
2021-11-12 09:30:00,57.86,57.96,57.71,57.88,571440.0,54.7304,54.825,54.5885,54.7493,571440.0
2021-11-12 10:00:00,57.88,57.92,57.75,57.76,309885.0,54.7493,54.7872,54.6264,54.6358,309885.0
2021-11-12 10:30:00,57.77,57.81,57.73,57.79,209560.0,54.6453,54.6831,54.6075,54.6642,209560.0
2021-11-12 11:00:00,57.79,57.92,57.77,57.87,153530.0,54.6642,54.7872,54.6453,54.7399,153530.0
2021-11-12 11:30:00,57.86,57.92,57.85,57.89,133220.0,54.7304,54.7872,54.721,54.7588,133220.0
2021-11-12 12:00:00,57.9,57.94,57.84,57.87,130085.0,54.7683,54.8061,54.7115,54.7399,130085.0
2021-11-12 12:30:00,57.86,57.91,57.86,57.9,97925.0,54.7304,54.7777,54.7304,54.7683,97925.0
2021-11-12 13:00:00,57.89,57.95,57.84,57.94,165675.0,54.7588,54.8156,54.7115,54.8061,165675.0
2021-11-12 13:30:00,57.93,57.94,57.83,57.91,110800.0,54.7966,54.8061,54.7021,54.7777,110800.0
2021-11-12 14:00:00,57.88,57.89,57.81,57.81,122210.0,54.7493,54.7588,54.6831,54.6831,122210.0
2021-11-12 14:30:00,57.81,57.88,57.78,57.86,89100.0,54.6831,54.7493,54.6548,54.7304,89100.0
2021-11-12 15:00:00,57.88,57.91,57.85,57.91,127420.0,54.7493,54.7777,54.721,54.7777,127420.0
2021-11-12 15:30:00,57.91,57.98,57.86,57.92,225370.0,54.7777,54.8439,54.7304,54.7872,225370.0
2021-11-15 09:30:00,58.17,58.17,57.99,58.17,489355.0,55.0237,55.0237,54.8534,55.0237,489355.0
2021-11-15 10:00:00,58.16,58.17,58.03,58.13,262355.0,55.0142,55.0237,54.8912,54.9858,262355.0
2021-11-15 10:30:00,58.11,58.13,58.03,58.1,70985.0,54.9669,54.9858,54.8912,54.9575,70985.0
2021-11-15 11:00:00,58.09,58.14,58.05,58.06,137260.0,54.948,54.9953,54.9102,54.9196,137260.0
2021-11-15 11:30:00,58.05,58.07,57.9,57.91,132170.0,54.9102,54.9291,54.7683,54.7777,132170.0
2021-11-15 12:00:00,57.92,57.96,57.89,57.93,215365.0,54.7872,54.825,54.7588,54.7966,215365.0
2021-11-15 12:30:00,57.94,58.07,57.94,58.07,176980.0,54.8061,54.9291,54.8061,54.9291,176980.0
2021-11-15 13:00:00,58.06,58.1,58.02,58.05,236770.0,54.9196,54.9575,54.8818,54.9102,236770.0
2021-11-15 13:30:00,58.04,58.05,58.0,58.0,146570.0,54.9007,54.9102,54.8629,54.8629,146570.0
2021-11-15 14:00:00,58.01,58.03,57.97,58.03,149385.0,54.8723,54.8912,54.8345,54.8912,149385.0
2021-11-15 14:30:00,58.02,58.07,58.01,58.04,134380.0,54.8818,54.9291,54.8723,54.9007,134380.0
2021-11-15 15:00:00,58.04,58.07,58.01,58.03,187525.0,54.9007,54.9291,54.8723,54.8912,187525.0
2021-11-15 15:30:00,58.02,58.04,57.92,58.03,249345.0,54.8818,54.9007,54.7872,54.8912,249345.0
2021-11-16 09:30:00,57.97,58.18,57.92,58.02,831015.0,54.8345,55.0331,54.7872,54.8818,831015.0
2021-11-16 10:00:00,58.05,58.12,57.99,58.04,335950.0,54.9102,54.9764,54.8534,54.9007,335950.0
2021-11-16 10:30:00,58.04,58.17,58.04,58.14,243685.0,54.9007,55.0237,54.9007,54.9953,243685.0
2021-11-16 11:00:00,58.15,58.18,58.11,58.13,187035.0,55.0047,55.0331,54.9669,54.9858,187035.0
2021-11-16 11:30:00,58.11,58.24,58.1,58.24,117630.0,54.9669,55.0899,54.9575,55.0899,117630.0
2021-11-16 12:00:00,58.23,58.26,58.18,58.24,166630.0,55.0804,55.1088,55.0331,55.0899,166630.0
2021-11-16 12:30:00,58.24,58.33,58.22,58.32,164640.0,55.0899,55.175,55.071,55.1656,164640.0
2021-11-16 13:00:00,58.33,58.37,58.3,58.31,162025.0,55.175,55.2128,55.1466,55.1561,162025.0
2021-11-16 13:30:00,58.31,58.32,58.25,58.27,182200.0,55.1561,55.1656,55.0993,55.1183,182200.0
2021-11-16 14:00:00,58.26,58.28,58.23,58.25,141405.0,55.1088,55.1277,55.0804,55.0993,141405.0
2021-11-16 14:30:00,58.27,58.31,58.21,58.22,160725.0,55.1183,55.1561,55.0615,55.071,160725.0
2021-11-16 15:00:00,58.22,58.25,58.17,58.17,266610.0,55.071,55.0993,55.0237,55.0237,266610.0
2021-11-16 15:30:00,58.16,58.2,58.07,58.11,403690.0,55.0142,55.052,54.9291,54.9669,403690.0
2021-11-17 09:30:00,57.96,57.97,57.55,57.58,726915.0,54.825,54.8345,54.4372,54.4656,726915.0
2021-11-17 10:00:00,57.56,57.63,57.41,57.51,323845.0,54.4467,54.5129,54.3048,54.3994,323845.0
2021-11-17 10:30:00,57.52,57.66,57.52,57.58,268535.0,54.4088,54.5412,54.4088,54.4656,268535.0
2021-11-17 11:00:00,57.59,57.63,57.45,57.48,140320.0,54.475,54.5129,54.3426,54.371,140320.0
2021-11-17 11:30:00,57.48,57.53,57.47,57.53,118455.0,54.371,54.4183,54.3615,54.4183,118455.0
2021-11-17 12:00:00,57.54,57.54,57.34,57.37,246600.0,54.4277,54.4277,54.2386,54.2669,246600.0
2021-11-17 12:30:00,57.35,57.48,57.33,57.47,138175.0,54.248,54.371,54.2291,54.3615,138175.0
2021-11-17 13:00:00,57.48,57.63,57.48,57.6,183620.0,54.371,54.5129,54.371,54.4845,183620.0
2021-11-17 13:30:00,57.59,57.64,57.55,57.64,150595.0,54.475,54.5223,54.4372,54.5223,150595.0
2021-11-17 14:00:00,57.63,57.63,57.45,57.49,191860.0,54.5129,54.5129,54.3426,54.3804,191860.0
2021-11-17 14:30:00,57.49,57.6,57.48,57.56,285585.0,54.3804,54.4845,54.371,54.4467,285585.0
2021-11-17 15:00:00,57.56,57.67,57.52,57.63,314605.0,54.4467,54.5507,54.4088,54.5129,314605.0
2021-11-17 15:30:00,57.64,57.7,57.58,57.62,417130.0,54.5223,54.5791,54.4656,54.5034,417130.0
2021-11-18 09:30:00,57.89,57.89,57.55,57.57,407260.0,54.7588,54.7588,54.4372,54.4561,407260.0
2021-11-18 10:00:00,57.54,57.6,57.14,57.2,839860.0,54.4277,54.4845,54.0494,54.1061,839860.0
2021-11-18 10:30:00,57.19,57.43,57.19,57.41,259135.0,54.0967,54.3237,54.0967,54.3048,259135.0
2021-11-18 11:00:00,57.42,57.55,57.37,57.5,121750.0,54.3142,54.4372,54.2669,54.3899,121750.0
2021-11-18 11:30:00,57.49,57.59,57.44,57.54,153905.0,54.3804,54.475,54.3331,54.4277,153905.0
2021-11-18 12:00:00,57.54,57.65,57.53,57.59,109350.0,54.4277,54.5318,54.4183,54.475,109350.0
2021-11-18 12:30:00,57.6,57.63,57.47,57.51,90650.0,54.4845,54.5129,54.3615,54.3994,90650.0
2021-11-18 13:00:00,57.5,57.55,57.46,57.47,106605.0,54.3899,54.4372,54.3521,54.3615,106605.0
2021-11-18 13:30:00,57.47,57.53,57.45,57.5,131580.0,54.3615,54.4183,54.3426,54.3899,131580.0
2021-11-18 14:00:00,57.5,57.53,57.38,57.39,156960.0,54.3899,54.4183,54.2764,54.2859,156960.0
2021-11-18 14:30:00,57.39,57.54,57.35,57.53,308145.0,54.2859,54.4277,54.248,54.4183,308145.0
2021-11-18 15:00:00,57.53,57.56,57.47,57.53,280180.0,54.4183,54.4467,54.3615,54.4183,280180.0
2021-11-18 15:30:00,57.52,57.57,57.42,57.56,356430.0,54.4088,54.4561,54.3142,54.4467,356430.0
2021-11-19 09:30:00,57.32,57.37,57.19,57.28,602535.0,54.2196,54.2669,54.0967,54.1818,602535.0
2021-11-19 10:00:00,57.28,57.3,57.09,57.27,420770.0,54.1818,54.2007,54.0021,54.1723,420770.0
2021-11-19 10:30:00,57.25,57.43,57.24,57.37,311690.0,54.1534,54.3237,54.144,54.2669,311690.0
2021-11-19 11:00:00,57.37,57.43,57.36,57.4,304740.0,54.2669,54.3237,54.2575,54.2953,304740.0
2021-11-19 11:30:00,57.41,57.43,57.31,57.33,97295.0,54.3048,54.3237,54.2102,54.2291,97295.0
2021-11-19 12:00:00,57.32,57.48,57.32,57.48,175700.0,54.2196,54.371,54.2196,54.371,175700.0
2021-11-19 12:30:00,57.48,57.56,57.47,57.49,171175.0,54.371,54.4467,54.3615,54.3804,171175.0
2021-11-19 13:00:00,57.5,57.51,57.33,57.33,173100.0,54.3899,54.3994,54.2291,54.2291,173100.0
2021-11-19 13:30:00,57.33,57.35,57.21,57.32,133430.0,54.2291,54.248,54.1156,54.2196,133430.0
2021-11-19 14:00:00,57.34,57.43,57.33,57.4,152130.0,54.2386,54.3237,54.2291,54.2953,152130.0
2021-11-19 14:30:00,57.4,57.41,57.3,57.32,227900.0,54.2953,54.3048,54.2007,54.2196,227900.0
2021-11-19 15:00:00,57.31,57.35,57.28,57.34,183765.0,54.2102,54.248,54.1818,54.2386,183765.0
2021-11-19 15:30:00,57.33,57.36,57.24,57.29,371990.0,54.2291,54.2575,54.144,54.1913,371990.0
2021-11-22 09:30:00,57.59,57.81,57.39,57.77,588585.0,54.475,54.6831,54.2859,54.6453,588585.0
2021-11-22 10:00:00,57.8,57.94,57.8,57.81,198955.0,54.6737,54.8061,54.6737,54.6831,198955.0
2021-11-22 10:30:00,57.83,57.96,57.82,57.83,208370.0,54.7021,54.825,54.6926,54.7021,208370.0
2021-11-22 11:00:00,57.88,57.95,57.75,57.87,126485.0,54.7493,54.8156,54.6264,54.7399,126485.0
2021-11-22 11:30:00,57.9,57.91,57.34,57.45,313300.0,54.7683,54.7777,54.2386,54.3426,313300.0
2021-11-22 12:00:00,57.43,57.55,57.41,57.5,185990.0,54.3237,54.4372,54.3048,54.3899,185990.0
2021-11-22 12:30:00,57.5,57.66,57.49,57.63,179595.0,54.3899,54.5412,54.3804,54.5129,179595.0
2021-11-22 13:00:00,57.62,57.69,57.58,57.67,201180.0,54.5034,54.5696,54.4656,54.5507,201180.0
2021-11-22 13:30:00,57.68,57.73,57.66,57.71,117435.0,54.5602,54.6075,54.5412,54.5885,117435.0
2021-11-22 14:00:00,57.7,57.78,57.68,57.74,120515.0,54.5791,54.6548,54.5602,54.6169,120515.0
2021-11-22 14:30:00,57.76,57.9,57.76,57.86,176000.0,54.6358,54.7683,54.6358,54.7304,176000.0
2021-11-22 15:00:00,57.88,57.96,57.76,57.77,421510.0,54.7493,54.825,54.6358,54.6453,421510.0
2021-11-22 15:30:00,57.76,57.85,57.37,57.39,401880.0,54.6358,54.721,54.2669,54.2859,401880.0
2021-11-23 09:30:00,57.36,57.68,57.18,57.58,998235.0,54.2575,54.5602,54.0872,54.4656,998235.0
2021-11-23 10:00:00,57.58,57.58,57.24,57.25,321450.0,54.4656,54.4656,54.144,54.1534,321450.0
2021-11-23 10:30:00,57.24,57.33,56.96,56.96,575135.0,54.144,54.2291,53.8791,53.8791,575135.0
2021-11-23 11:00:00,56.96,57.12,56.84,57.07,977605.0,53.8791,54.0305,53.7656,53.9832,977605.0
2021-11-23 11:30:00,57.07,57.22,56.98,57.09,221795.0,53.9832,54.125,53.898,54.0021,221795.0
2021-11-23 12:00:00,57.06,57.19,56.95,57.16,303470.0,53.9737,54.0967,53.8697,54.0683,303470.0
2021-11-23 12:30:00,57.15,57.2,57.1,57.1,104600.0,54.0588,54.1061,54.0115,54.0115,104600.0
2021-11-23 13:00:00,57.1,57.2,57.04,57.07,209405.0,54.0115,54.1061,53.9548,53.9832,209405.0
2021-11-23 13:30:00,57.07,57.27,57.05,57.18,291860.0,53.9832,54.1723,53.9642,54.0872,291860.0
2021-11-23 14:00:00,57.18,57.26,57.11,57.17,276550.0,54.0872,54.1629,54.021,54.0778,276550.0
2021-11-23 14:30:00,57.17,57.35,57.05,57.29,376575.0,54.0778,54.248,53.9642,54.1913,376575.0
2021-11-23 15:00:00,57.29,57.36,57.22,57.24,207415.0,54.1913,54.2575,54.125,54.144,207415.0
2021-11-23 15:30:00,57.24,57.42,57.24,57.34,511845.0,54.144,54.3142,54.144,54.2386,511845.0
2021-11-24 09:30:00,57.01,57.04,56.79,56.96,898375.0,53.9264,53.9548,53.7183,53.8791,898375.0
2021-11-24 10:00:00,56.95,57.23,56.85,57.22,357975.0,53.8697,54.1345,53.7751,54.125,357975.0
2021-11-24 10:30:00,57.22,57.28,57.12,57.18,232475.0,54.125,54.1818,54.0305,54.0872,232475.0
2021-11-24 11:00:00,57.16,57.29,57.14,57.24,108165.0,54.0683,54.1913,54.0494,54.144,108165.0
2021-11-24 11:30:00,57.27,57.32,57.16,57.2,117120.0,54.1723,54.2196,54.0683,54.1061,117120.0
2021-11-24 12:00:00,57.21,57.23,57.12,57.13,112455.0,54.1156,54.1345,54.0305,54.0399,112455.0
2021-11-24 12:30:00,57.17,57.24,57.17,57.24,116465.0,54.0778,54.144,54.0778,54.144,116465.0
2021-11-24 13:00:00,57.25,57.34,57.25,57.31,129430.0,54.1534,54.2386,54.1534,54.2102,129430.0
2021-11-24 13:30:00,57.31,57.32,57.24,57.24,118300.0,54.2102,54.2196,54.144,54.144,118300.0
2021-11-24 14:00:00,57.24,57.3,57.08,57.16,167055.0,54.144,54.2007,53.9926,54.0683,167055.0
2021-11-24 14:30:00,57.19,57.3,57.18,57.28,129115.0,54.0967,54.2007,54.0872,54.1818,129115.0
2021-11-24 15:00:00,57.28,57.36,57.23,57.35,206270.0,54.1818,54.2575,54.1345,54.248,206270.0
2021-11-24 15:30:00,57.35,57.37,57.26,57.29,434605.0,54.248,54.2669,54.1629,54.1913,434605.0
2021-11-26 09:30:00,55.93,56.06,55.48,55.61,1994390.0,52.9048,53.0278,52.4792,52.6021,1994390.0
2021-11-26 10:00:00,55.55,55.61,55.16,55.55,932275.0,52.5454,52.6021,52.1765,52.5454,932275.0
2021-11-26 10:30:00,55.57,55.62,55.34,55.39,434605.0,52.5643,52.6116,52.3467,52.394,434605.0
2021-11-26 11:00:00,55.37,55.37,55.03,55.13,383060.0,52.3751,52.3751,52.0535,52.1481,383060.0
2021-11-26 11:30:00,55.12,55.36,55.08,55.24,372490.0,52.1386,52.3657,52.1008,52.2521,372490.0
2021-11-26 12:00:00,55.22,55.62,55.22,55.62,580320.0,52.2332,52.6116,52.2332,52.6116,580320.0
2021-11-26 12:30:00,55.61,55.84,55.35,55.46,1203980.0,52.6021,52.8197,52.3562,52.4602,1203980.0
2021-11-29 09:30:00,56.23,56.24,55.61,55.71,1116235.0,53.1886,53.1981,52.6021,52.6967,1116235.0
2021-11-29 10:00:00,55.7,55.79,55.4,55.4,742615.0,52.6873,52.7724,52.4035,52.4035,742615.0
2021-11-29 10:30:00,55.39,55.44,55.18,55.36,262635.0,52.394,52.4413,52.1954,52.3657,262635.0
2021-11-29 11:00:00,55.36,55.56,55.35,55.37,228015.0,52.3657,52.5548,52.3562,52.3751,228015.0
2021-11-29 11:30:00,55.37,55.62,55.34,55.58,125890.0,52.3751,52.6116,52.3467,52.5738,125890.0
2021-11-29 12:00:00,55.61,55.92,55.61,55.89,178310.0,52.6021,52.8954,52.6021,52.867,178310.0
2021-11-29 12:30:00,55.9,56.01,55.89,56.01,168850.0,52.8764,52.9805,52.867,52.9805,168850.0
2021-11-29 13:00:00,56.03,56.08,55.84,55.91,182535.0,52.9994,53.0467,52.8197,52.8859,182535.0
2021-11-29 13:30:00,55.91,55.94,55.76,55.84,123545.0,52.8859,52.9143,52.744,52.8197,123545.0
2021-11-29 14:00:00,55.84,55.85,55.69,55.76,211260.0,52.8197,52.8291,52.6778,52.744,211260.0
2021-11-29 14:30:00,55.77,55.77,55.64,55.68,296020.0,52.7535,52.7535,52.6305,52.6683,296020.0
2021-11-29 15:00:00,55.69,55.76,55.64,55.66,282130.0,52.6778,52.744,52.6305,52.6494,282130.0
2021-11-29 15:30:00,55.64,55.69,55.48,55.51,619420.0,52.6305,52.6778,52.4792,52.5075,619420.0
2021-11-30 09:30:00,55.11,55.21,54.82,54.91,993070.0,52.1292,52.2238,51.8549,51.94,993070.0
2021-11-30 10:00:00,54.91,55.1,54.74,54.86,738960.0,51.94,52.1197,51.7792,51.8927,738960.0
2021-11-30 10:30:00,54.88,55.15,54.43,54.43,759610.0,51.9116,52.167,51.486,51.486,759610.0
2021-11-30 11:00:00,54.41,54.76,54.27,54.54,496605.0,51.467,51.7981,51.3346,51.59,496605.0
2021-11-30 11:30:00,54.51,54.54,54.1,54.26,326555.0,51.5616,51.59,51.1738,51.3252,326555.0
2021-11-30 12:00:00,54.26,54.28,53.94,54.28,424145.0,51.3252,51.3441,51.0225,51.3441,424145.0
2021-11-30 12:30:00,54.26,54.32,54.1,54.16,230760.0,51.3252,51.3819,51.1738,51.2306,230760.0
2021-11-30 13:00:00,54.16,54.19,53.98,54.07,193660.0,51.2306,51.2589,51.0603,51.1454,193660.0
2021-11-30 13:30:00,54.08,54.42,54.07,54.42,262650.0,51.1549,51.4765,51.1454,51.4765,262650.0
2021-11-30 14:00:00,54.42,54.51,54.34,54.34,316200.0,51.4765,51.5616,51.4008,51.4008,316200.0
2021-11-30 14:30:00,54.34,54.41,54.21,54.24,349055.0,51.4008,51.467,51.2779,51.3062,349055.0
2021-11-30 15:00:00,54.24,54.37,54.23,54.28,365160.0,51.3062,51.4292,51.2968,51.3441,365160.0
2021-11-30 15:30:00,54.28,54.51,54.03,54.04,1114705.0,51.3441,51.5616,51.1076,51.1171,1114705.0
2021-12-01 09:30:00,55.05,55.14,54.77,55.11,1062670.0,52.0724,52.1576,51.8076,52.1292,1062670.0
2021-12-01 10:00:00,55.14,55.4,55.14,55.3,523475.0,52.1576,52.4035,52.1576,52.3089,523475.0
2021-12-01 10:30:00,55.28,55.36,55.0,55.34,278145.0,52.29,52.3657,52.0251,52.3467,278145.0
2021-12-01 11:00:00,55.35,55.46,55.29,55.37,203490.0,52.3562,52.4602,52.2994,52.3751,203490.0
2021-12-01 11:30:00,55.39,55.41,54.84,54.91,217175.0,52.394,52.4129,51.8738,51.94,217175.0
2021-12-01 12:00:00,54.93,55.23,54.87,55.0,202215.0,51.9589,52.2427,51.9022,52.0251,202215.0
2021-12-01 12:30:00,55.01,55.1,54.58,54.6,298020.0,52.0346,52.1197,51.6278,51.6468,298020.0
2021-12-01 13:00:00,54.58,54.67,54.32,54.53,351765.0,51.6278,51.713,51.3819,51.5805,351765.0
2021-12-01 13:30:00,54.56,54.56,54.05,54.35,409150.0,51.6089,51.6089,51.1265,51.4103,409150.0
2021-12-01 14:00:00,54.33,54.38,53.96,54.26,484515.0,51.3914,51.4387,51.0414,51.3252,484515.0
2021-12-01 14:30:00,54.23,54.35,54.06,54.08,437115.0,51.2968,51.4103,51.136,51.1549,437115.0
2021-12-01 15:00:00,54.09,54.13,53.47,53.6,787470.0,51.1643,51.2022,50.5779,50.7008,787470.0
2021-12-01 15:30:00,53.57,53.88,53.16,53.18,1833510.0,50.6725,50.9657,50.2846,50.3036,1833510.0
2021-12-02 09:30:00,53.41,54.21,53.38,54.21,1564170.0,50.5211,51.2779,50.4927,51.2779,1564170.0
2021-12-02 10:00:00,54.18,54.22,53.86,54.07,639120.0,51.2495,51.2873,50.9468,51.1454,639120.0
2021-12-02 10:30:00,54.09,54.17,53.63,54.12,741685.0,51.1643,51.24,50.7292,51.1927,741685.0
2021-12-02 11:00:00,54.13,54.38,54.03,54.35,377155.0,51.2022,51.4387,51.1076,51.4103,377155.0
2021-12-02 11:30:00,54.36,54.46,54.08,54.4,466645.0,51.4197,51.5143,51.1549,51.4576,466645.0
2021-12-02 12:00:00,54.42,54.58,54.32,54.54,346840.0,51.4765,51.6278,51.3819,51.59,346840.0
2021-12-02 12:30:00,54.57,54.59,54.42,54.48,197410.0,51.6184,51.6373,51.4765,51.5333,197410.0
2021-12-02 13:00:00,54.49,54.54,54.32,54.34,303640.0,51.5427,51.59,51.3819,51.4008,303640.0
2021-12-02 13:30:00,54.35,54.74,54.28,54.72,439815.0,51.4103,51.7792,51.3441,51.7603,439815.0
2021-12-02 14:00:00,54.7,54.84,54.66,54.84,313655.0,51.7414,51.8738,51.7035,51.8738,313655.0
2021-12-02 14:30:00,54.81,54.83,54.62,54.69,511480.0,51.8454,51.8643,51.6657,51.7319,511480.0
2021-12-02 15:00:00,54.71,54.83,54.61,54.71,273585.0,51.7508,51.8643,51.6562,51.7508,273585.0
2021-12-02 15:30:00,54.73,54.85,54.51,54.69,1014395.0,51.7697,51.8832,51.5616,51.7319,1014395.0
2021-12-03 09:30:00,54.92,54.95,54.16,54.32,661855.0,51.9495,51.9778,51.2306,51.3819,661855.0
2021-12-03 10:00:00,54.35,54.52,54.13,54.47,602245.0,51.4103,51.5711,51.2022,51.5238,602245.0
2021-12-03 10:30:00,54.46,54.46,53.87,53.98,1104760.0,51.5143,51.5143,50.9562,51.0603,1104760.0
2021-12-03 11:00:00,53.93,54.12,53.76,54.08,824190.0,51.013,51.1927,50.8522,51.1549,824190.0
2021-12-03 11:30:00,54.04,54.21,53.69,53.71,912280.0,51.1171,51.2779,50.786,50.8049,912280.0
2021-12-03 12:00:00,53.71,54.12,53.65,54.04,652790.0,50.8049,51.1927,50.7481,51.1171,652790.0
2021-12-03 12:30:00,54.02,54.23,53.86,54.0,479025.0,51.0981,51.2968,50.9468,51.0792,479025.0
2021-12-03 13:00:00,53.98,54.19,53.88,54.04,403775.0,51.0603,51.2589,50.9657,51.1171,403775.0
2021-12-03 13:30:00,54.02,54.03,53.78,53.79,393940.0,51.0981,51.1076,50.8711,50.8806,393940.0
2021-12-03 14:00:00,53.8,53.91,53.6,53.81,702150.0,50.89,50.9941,50.7008,50.8995,702150.0
2021-12-03 14:30:00,53.85,53.85,53.57,53.64,532725.0,50.9373,50.9373,50.6725,50.7387,532725.0
2021-12-03 15:00:00,53.61,53.93,53.53,53.86,518710.0,50.7103,51.013,50.6346,50.9468,518710.0
2021-12-03 15:30:00,53.87,54.04,53.59,53.95,822015.0,50.9562,51.1171,50.6914,51.0319,822015.0
2021-12-06 09:30:00,54.41,54.67,54.08,54.67,1334145.0,51.467,51.713,51.1549,51.713,1334145.0
2021-12-06 10:00:00,54.68,54.99,54.54,54.97,765650.0,51.7224,52.0157,51.59,51.9967,765650.0
2021-12-06 10:30:00,54.99,55.13,54.87,55.12,358640.0,52.0157,52.1481,51.9022,52.1386,358640.0
2021-12-06 11:00:00,55.12,55.13,54.79,55.0,335630.0,52.1386,52.1481,51.8265,52.0251,335630.0
2021-12-06 11:30:00,55.01,55.03,54.83,54.92,200155.0,52.0346,52.0535,51.8643,51.9495,200155.0
2021-12-06 12:00:00,54.95,55.14,54.91,55.09,183655.0,51.9778,52.1576,51.94,52.1103,183655.0
2021-12-06 12:30:00,55.09,55.17,55.04,55.17,85170.0,52.1103,52.1859,52.063,52.1859,85170.0
2021-12-06 13:00:00,55.21,55.33,55.14,55.25,125615.0,52.2238,52.3373,52.1576,52.2616,125615.0
2021-12-06 13:30:00,55.27,55.4,55.26,55.35,218565.0,52.2805,52.4035,52.2711,52.3562,218565.0
2021-12-06 14:00:00,55.36,55.42,55.3,55.35,271220.0,52.3657,52.4224,52.3089,52.3562,271220.0
2021-12-06 14:30:00,55.35,55.38,55.13,55.18,375155.0,52.3562,52.3846,52.1481,52.1954,375155.0
2021-12-06 15:00:00,55.19,55.29,55.09,55.14,319455.0,52.2048,52.2994,52.1103,52.1576,319455.0
2021-12-06 15:30:00,55.16,55.2,55.02,55.06,813520.0,52.1765,52.2143,52.044,52.0819,813520.0
2021-12-07 09:30:00,55.69,56.21,55.62,56.19,774960.0,52.6778,53.1697,52.6116,53.1508,774960.0
2021-12-07 10:00:00,56.2,56.33,56.17,56.25,176930.0,53.1602,53.2832,53.1318,53.2075,176930.0
2021-12-07 10:30:00,56.25,56.43,56.24,56.42,186340.0,53.2075,53.3778,53.1981,53.3683,186340.0
2021-12-07 11:00:00,56.44,56.48,56.26,56.29,189225.0,53.3872,53.4251,53.217,53.2454,189225.0
2021-12-07 11:30:00,56.29,56.36,56.18,56.18,195015.0,53.2454,53.3116,53.1413,53.1413,195015.0
2021-12-07 12:00:00,56.17,56.24,56.14,56.19,207505.0,53.1318,53.1981,53.1035,53.1508,207505.0
2021-12-07 12:30:00,56.19,56.25,56.16,56.22,113030.0,53.1508,53.2075,53.1224,53.1791,113030.0
2021-12-07 13:00:00,56.23,56.23,56.08,56.17,60370.0,53.1886,53.1886,53.0467,53.1318,60370.0
2021-12-07 13:30:00,56.19,56.26,56.17,56.19,203405.0,53.1508,53.217,53.1318,53.1508,203405.0
2021-12-07 14:00:00,56.2,56.26,56.18,56.2,226235.0,53.1602,53.217,53.1413,53.1602,226235.0
2021-12-07 14:30:00,56.19,56.22,56.15,56.18,279925.0,53.1508,53.1791,53.1129,53.1413,279925.0
2021-12-07 15:00:00,56.18,56.22,56.0,56.0,377030.0,53.1413,53.1791,52.971,52.971,377030.0
2021-12-07 15:30:00,56.0,56.02,55.75,55.99,631380.0,52.971,52.99,52.7346,52.9616,631380.0
2021-12-08 09:30:00,56.14,56.34,55.9,56.13,1001035.0,53.1035,53.2926,52.8764,53.094,1001035.0
2021-12-08 10:00:00,56.11,56.22,56.03,56.03,656175.0,53.0751,53.1791,52.9994,52.9994,656175.0
2021-12-08 10:30:00,56.05,56.17,56.04,56.1,487580.0,53.0183,53.1318,53.0089,53.0656,487580.0
2021-12-08 11:00:00,56.11,56.3,56.1,56.3,299810.0,53.0751,53.2548,53.0656,53.2548,299810.0
2021-12-08 11:30:00,56.31,56.4,56.22,56.35,203005.0,53.2643,53.3494,53.1791,53.3021,203005.0
2021-12-08 12:00:00,56.33,56.4,56.28,56.3,208385.0,53.2832,53.3494,53.2359,53.2548,208385.0
2021-12-08 12:30:00,56.3,56.34,56.28,56.32,155030.0,53.2548,53.2926,53.2359,53.2737,155030.0
2021-12-08 13:00:00,56.3,56.35,56.26,56.34,227455.0,53.2548,53.3021,53.217,53.2926,227455.0
2021-12-08 13:30:00,56.33,56.34,56.24,56.26,218485.0,53.2832,53.2926,53.1981,53.217,218485.0
2021-12-08 14:00:00,56.25,56.3,56.2,56.25,363905.0,53.2075,53.2548,53.1602,53.2075,363905.0
2021-12-08 14:30:00,56.24,56.34,56.23,56.32,264400.0,53.1981,53.2926,53.1886,53.2737,264400.0
2021-12-08 15:00:00,56.3,56.36,56.27,56.33,286200.0,53.2548,53.3116,53.2264,53.2832,286200.0
2021-12-08 15:30:00,56.33,56.39,56.28,56.3,874660.0,53.2832,53.3399,53.2359,53.2548,874660.0
2021-12-09 09:30:00,56.02,56.18,55.92,56.04,837260.0,52.99,53.1413,52.8954,53.0089,837260.0
2021-12-09 10:00:00,56.04,56.16,55.94,55.94,429715.0,53.0089,53.1224,52.9143,52.9143,429715.0
2021-12-09 10:30:00,55.95,55.97,55.83,55.91,352035.0,52.9237,52.9427,52.8102,52.8859,352035.0
2021-12-09 11:00:00,55.93,55.94,55.79,55.94,392855.0,52.9048,52.9143,52.7724,52.9143,392855.0
2021-12-09 11:30:00,55.93,55.98,55.83,55.86,317275.0,52.9048,52.9521,52.8102,52.8386,317275.0
2021-12-09 12:00:00,55.87,55.91,55.8,55.9,349080.0,52.8481,52.8859,52.7819,52.8764,349080.0
2021-12-09 12:30:00,55.89,56.0,55.88,56.0,142570.0,52.867,52.971,52.8575,52.971,142570.0
2021-12-09 13:00:00,55.99,55.99,55.92,55.94,249375.0,52.9616,52.9616,52.8954,52.9143,249375.0
2021-12-09 13:30:00,55.92,55.98,55.84,55.91,285395.0,52.8954,52.9521,52.8197,52.8859,285395.0
2021-12-09 14:00:00,55.92,55.94,55.77,55.79,242775.0,52.8954,52.9143,52.7535,52.7724,242775.0
2021-12-09 14:30:00,55.79,55.8,55.66,55.68,189810.0,52.7724,52.7819,52.6494,52.6683,189810.0
2021-12-09 15:00:00,55.69,55.75,55.53,55.61,418000.0,52.6778,52.7346,52.5265,52.6021,418000.0
2021-12-09 15:30:00,55.6,55.68,55.46,55.47,387450.0,52.5927,52.6683,52.4602,52.4697,387450.0
2021-12-10 09:30:00,55.85,55.92,55.46,55.5,701610.0,52.8291,52.8954,52.4602,52.4981,701610.0
2021-12-10 10:00:00,55.48,55.74,55.48,55.66,545555.0,52.4792,52.7251,52.4792,52.6494,545555.0
2021-12-10 10:30:00,55.67,55.68,55.42,55.45,232380.0,52.6589,52.6683,52.4224,52.4508,232380.0
2021-12-10 11:00:00,55.45,55.47,55.07,55.31,403830.0,52.4508,52.4697,52.0913,52.3184,403830.0
2021-12-10 11:30:00,55.31,55.43,55.28,55.43,131875.0,52.3184,52.4319,52.29,52.4319,131875.0
2021-12-10 12:00:00,55.41,55.5,55.41,55.42,230080.0,52.4129,52.4981,52.4129,52.4224,230080.0
2021-12-10 12:30:00,55.41,55.42,55.31,55.38,126495.0,52.4129,52.4224,52.3184,52.3846,126495.0
2021-12-10 13:00:00,55.39,55.47,55.38,55.44,177240.0,52.394,52.4697,52.3846,52.4413,177240.0
2021-12-10 13:30:00,55.41,55.45,55.38,55.4,307695.0,52.4129,52.4508,52.3846,52.4035,307695.0
2021-12-10 14:00:00,55.41,55.46,55.35,55.45,239810.0,52.4129,52.4602,52.3562,52.4508,239810.0
2021-12-10 14:30:00,55.47,55.49,55.31,55.33,186975.0,52.4697,52.4886,52.3184,52.3373,186975.0
2021-12-10 15:00:00,55.32,55.39,55.28,55.38,156380.0,52.3278,52.394,52.29,52.3846,156380.0
2021-12-10 15:30:00,55.4,55.54,55.38,55.54,376205.0,52.4035,52.5359,52.3846,52.5359,376205.0
2021-12-13 09:30:00,55.22,55.3,54.85,54.96,289905.0,52.4175,52.4934,52.0662,52.1707,289905.0
2021-12-13 10:00:00,54.95,55.0,54.76,54.8,203195.0,52.1612,52.2086,51.9808,52.0188,203195.0
2021-12-13 10:30:00,54.8,54.92,54.73,54.78,214400.0,52.0188,52.1327,51.9523,51.9998,214400.0
2021-12-13 11:00:00,54.79,54.81,54.6,54.62,355970.0,52.0093,52.0283,51.8289,51.8479,355970.0
2021-12-13 11:30:00,54.61,54.69,54.57,54.65,241065.0,51.8384,51.9144,51.8005,51.8764,241065.0
2021-12-13 12:00:00,54.64,54.79,54.59,54.78,224130.0,51.8669,52.0093,51.8194,51.9998,224130.0
2021-12-13 12:30:00,54.8,54.82,54.66,54.66,183215.0,52.0188,52.0378,51.8859,51.8859,183215.0
2021-12-13 13:00:00,54.66,54.71,54.65,54.71,86945.0,51.8859,51.9333,51.8764,51.9333,86945.0
2021-12-13 13:30:00,54.7,54.78,54.66,54.77,130125.0,51.9239,51.9998,51.8859,51.9903,130125.0
2021-12-13 14:00:00,54.77,54.91,54.7,54.85,136740.0,51.9903,52.1232,51.9239,52.0662,136740.0
2021-12-13 14:30:00,54.84,54.9,54.82,54.9,231810.0,52.0568,52.1137,52.0378,52.1137,231810.0
2021-12-13 15:00:00,54.91,55.03,54.91,54.95,372170.0,52.1232,52.2371,52.1232,52.1612,372170.0
2021-12-13 15:30:00,54.96,55.05,54.74,54.76,338070.0,52.1707,52.2561,51.9618,51.9808,338070.0
2021-12-14 09:30:00,54.5,55.04,54.47,54.94,836215.0,51.734,52.2466,51.7055,52.1517,836215.0
2021-12-14 10:00:00,54.91,55.1,54.85,55.06,562090.0,52.1232,52.3036,52.0662,52.2656,562090.0
2021-12-14 10:30:00,55.06,55.06,54.59,54.68,132005.0,52.2656,52.2656,51.8194,51.9049,132005.0
2021-12-14 11:00:00,54.66,54.7,54.55,54.69,378560.0,51.8859,51.9239,51.7815,51.9144,378560.0
2021-12-14 11:30:00,54.69,54.71,54.54,54.56,220500.0,51.9144,51.9333,51.772,51.791,220500.0
2021-12-14 12:00:00,54.55,54.59,54.48,54.58,156585.0,51.7815,51.8194,51.715,51.8099,156585.0
2021-12-14 12:30:00,54.58,54.59,54.43,54.46,924885.0,51.8099,51.8194,51.6676,51.696,924885.0
2021-12-14 13:00:00,54.45,54.55,54.42,54.52,195240.0,51.6865,51.7815,51.6581,51.753,195240.0
2021-12-14 13:30:00,54.53,54.53,54.34,54.36,234285.0,51.7625,51.7625,51.5821,51.6011,234285.0
2021-12-14 14:00:00,54.37,54.6,54.35,54.53,250500.0,51.6106,51.8289,51.5916,51.7625,250500.0
2021-12-14 14:30:00,54.53,54.55,54.47,54.54,243640.0,51.7625,51.7815,51.7055,51.772,243640.0
2021-12-14 15:00:00,54.54,54.71,54.54,54.7,491665.0,51.772,51.9333,51.772,51.9239,491665.0
2021-12-14 15:30:00,54.69,54.73,54.42,54.55,980075.0,51.9144,51.9523,51.6581,51.7815,980075.0
2021-12-15 09:30:00,54.65,54.65,54.13,54.13,589920.0,51.8764,51.8764,51.3828,51.3828,589920.0
2021-12-15 10:00:00,54.15,54.24,54.06,54.12,158925.0,51.4018,51.4872,51.3163,51.3733,158925.0
2021-12-15 10:30:00,54.16,54.22,54.03,54.07,268780.0,51.4113,51.4682,51.2879,51.3258,268780.0
2021-12-15 11:00:00,54.08,54.15,54.01,54.03,278805.0,51.3353,51.4018,51.2689,51.2879,278805.0
2021-12-15 11:30:00,54.03,54.15,53.96,54.12,332355.0,51.2879,51.4018,51.2214,51.3733,332355.0
2021-12-15 12:00:00,54.17,54.21,54.05,54.2,280085.0,51.4208,51.4587,51.3068,51.4492,280085.0
2021-12-15 12:30:00,54.2,54.26,54.18,54.24,220550.0,51.4492,51.5062,51.4302,51.4872,220550.0
2021-12-15 13:00:00,54.24,54.29,54.22,54.26,76545.0,51.4872,51.5347,51.4682,51.5062,76545.0
2021-12-15 13:30:00,54.27,54.36,54.26,54.35,234100.0,51.5157,51.6011,51.5062,51.5916,234100.0
2021-12-15 14:00:00,54.33,54.75,54.12,54.43,519365.0,51.5726,51.9713,51.3733,51.6676,519365.0
2021-12-15 14:30:00,54.42,54.61,54.39,54.43,392255.0,51.6581,51.8384,51.6296,51.6676,392255.0
2021-12-15 15:00:00,54.47,55.08,54.42,55.08,368900.0,51.7055,52.2846,51.6581,52.2846,368900.0
2021-12-15 15:30:00,55.07,55.15,54.82,55.1,1292860.0,52.2751,52.351,52.0378,52.3036,1292860.0
2021-12-16 09:30:00,55.49,55.52,55.14,55.34,672980.0,52.6738,52.7022,52.3415,52.5314,672980.0
2021-12-16 10:00:00,55.33,55.49,55.15,55.48,291700.0,52.5219,52.6738,52.351,52.6643,291700.0
2021-12-16 10:30:00,55.46,55.52,55.35,55.4,235835.0,52.6453,52.7022,52.5409,52.5883,235835.0
2021-12-16 11:00:00,55.39,55.4,55.18,55.39,484245.0,52.5788,52.5883,52.3795,52.5788,484245.0
2021-12-16 11:30:00,55.39,55.39,55.08,55.09,255525.0,52.5788,52.5788,52.2846,52.2941,255525.0
2021-12-16 12:00:00,55.08,55.16,54.94,54.99,264260.0,52.2846,52.3605,52.1517,52.1991,264260.0
2021-12-16 12:30:00,54.99,55.0,54.7,54.7,300930.0,52.1991,52.2086,51.9239,51.9239,300930.0
2021-12-16 13:00:00,54.71,54.88,54.71,54.82,195320.0,51.9333,52.0947,51.9333,52.0378,195320.0
2021-12-16 13:30:00,54.81,54.9,54.71,54.76,226605.0,52.0283,52.1137,51.9333,51.9808,226605.0
2021-12-16 14:00:00,54.75,54.78,54.45,54.45,381425.0,51.9713,51.9998,51.6865,51.6865,381425.0
2021-12-16 14:30:00,54.47,54.5,54.19,54.32,560355.0,51.7055,51.734,51.4397,51.5631,560355.0
2021-12-16 15:00:00,54.32,54.54,54.23,54.53,367390.0,51.5631,51.772,51.4777,51.7625,367390.0
2021-12-16 15:30:00,54.55,54.58,54.31,54.37,571955.0,51.7815,51.8099,51.5537,51.6106,571955.0
2021-12-17 09:30:00,54.21,54.21,53.78,53.97,752710.0,51.4587,51.4587,51.0505,51.2309,752710.0
2021-12-17 10:00:00,53.97,54.09,53.86,54.03,414225.0,51.2309,51.3448,51.1265,51.2879,414225.0
2021-12-17 10:30:00,54.09,54.8,54.01,54.7,648725.0,51.3448,52.0188,51.2689,51.9239,648725.0
2021-12-17 11:00:00,54.67,54.84,54.66,54.77,326020.0,51.8954,52.0568,51.8859,51.9903,326020.0
2021-12-17 11:30:00,54.74,54.79,54.35,54.44,300535.0,51.9618,52.0093,51.5916,51.6771,300535.0
2021-12-17 12:00:00,54.44,54.49,54.28,54.42,388600.0,51.6771,51.7245,51.5252,51.6581,388600.0
2021-12-17 12:30:00,54.43,54.56,54.4,54.5,233435.0,51.6676,51.791,51.6391,51.734,233435.0
2021-12-17 13:00:00,54.48,54.62,54.42,54.61,218255.0,51.715,51.8479,51.6581,51.8384,218255.0
2021-12-17 13:30:00,54.6,54.7,54.57,54.69,156665.0,51.8289,51.9239,51.8005,51.9144,156665.0
2021-12-17 14:00:00,54.69,54.71,54.52,54.54,206440.0,51.9144,51.9333,51.753,51.772,206440.0
2021-12-17 14:30:00,54.58,54.64,54.5,54.56,366870.0,51.8099,51.8669,51.734,51.791,366870.0
2021-12-17 15:00:00,54.55,54.64,54.43,54.46,327200.0,51.7815,51.8669,51.6676,51.696,327200.0
2021-12-17 15:30:00,54.46,54.5,54.12,54.28,1612420.0,51.696,51.734,51.3733,51.5252,1612420.0
2021-12-20 09:30:00,53.6,53.62,52.98,53.32,1121230.0,50.8797,50.8987,50.2912,50.6139,1121230.0
2021-12-20 10:00:00,53.32,53.39,53.11,53.12,746520.0,50.6139,50.6803,50.4146,50.424,746520.0
2021-12-20 10:30:00,53.1,53.12,52.78,52.85,623875.0,50.4051,50.424,50.1013,50.1677,623875.0
2021-12-20 11:00:00,52.85,52.88,52.66,52.73,502505.0,50.1677,50.1962,49.9874,50.0538,502505.0
2021-12-20 11:30:00,52.73,53.0,52.68,53.0,536745.0,50.0538,50.3101,50.0064,50.3101,536745.0
2021-12-20 12:00:00,53.01,53.02,52.85,52.87,599030.0,50.3196,50.3291,50.1677,50.1867,599030.0
2021-12-20 12:30:00,52.87,52.88,52.76,52.81,197380.0,50.1867,50.1962,50.0823,50.1298,197380.0
2021-12-20 13:00:00,52.79,52.92,52.75,52.91,189355.0,50.1108,50.2342,50.0728,50.2247,189355.0
2021-12-20 13:30:00,52.89,53.17,52.84,53.09,235860.0,50.2057,50.4715,50.1583,50.3956,235860.0
2021-12-20 14:00:00,53.09,53.22,53.08,53.14,171990.0,50.3956,50.519,50.3861,50.443,171990.0
2021-12-20 14:30:00,53.14,53.21,53.04,53.15,312500.0,50.443,50.5095,50.3481,50.4525,312500.0
2021-12-20 15:00:00,53.16,53.44,53.16,53.42,437655.0,50.462,50.7278,50.462,50.7088,437655.0
2021-12-20 15:30:00,53.41,53.47,53.25,53.37,649895.0,50.6993,50.7563,50.5474,50.6614,649895.0
2021-12-21 09:30:00,53.89,54.33,53.82,54.12,468215.0,51.155,51.5726,51.0885,51.3733,468215.0
2021-12-21 10:00:00,54.21,54.53,54.19,54.28,317560.0,51.4587,51.7625,51.4397,51.5252,317560.0
2021-12-21 10:30:00,54.27,54.36,54.16,54.27,207020.0,51.5157,51.6011,51.4113,51.5157,207020.0
2021-12-21 11:00:00,54.27,54.43,54.25,54.4,174845.0,51.5157,51.6676,51.4967,51.6391,174845.0
2021-12-21 11:30:00,54.39,54.56,54.37,54.51,316070.0,51.6296,51.791,51.6106,51.7435,316070.0
2021-12-21 12:00:00,54.53,54.66,54.51,54.61,180250.0,51.7625,51.8859,51.7435,51.8384,180250.0
2021-12-21 12:30:00,54.62,54.71,54.61,54.7,204005.0,51.8479,51.9333,51.8384,51.9239,204005.0
2021-12-21 13:00:00,54.69,54.73,54.64,54.7,289670.0,51.9144,51.9523,51.8669,51.9239,289670.0
2021-12-21 13:30:00,54.7,54.77,54.7,54.71,298575.0,51.9239,51.9903,51.9239,51.9333,298575.0
2021-12-21 14:00:00,54.73,54.74,54.66,54.69,280735.0,51.9523,51.9618,51.8859,51.9144,280735.0
2021-12-21 14:30:00,54.71,54.73,54.6,54.71,374585.0,51.9333,51.9523,51.8289,51.9333,374585.0
2021-12-21 15:00:00,54.7,54.74,54.66,54.67,420845.0,51.9239,51.9618,51.8859,51.8954,420845.0
2021-12-21 15:30:00,54.68,54.79,54.54,54.79,1064050.0,51.9049,52.0093,51.772,52.0093,1064050.0
2021-12-22 09:30:00,54.72,54.96,54.72,54.82,535890.0,51.9428,52.1707,51.9428,52.0378,535890.0
2021-12-22 10:00:00,54.8,55.04,54.8,54.93,319965.0,52.0188,52.2466,52.0188,52.1422,319965.0
2021-12-22 10:30:00,54.94,55.14,54.89,55.13,353795.0,52.1517,52.3415,52.1042,52.332,353795.0
2021-12-22 11:00:00,55.13,55.17,55.07,55.1,131500.0,52.332,52.37,52.2751,52.3036,131500.0
2021-12-22 11:30:00,55.11,55.17,55.08,55.16,151445.0,52.313,52.37,52.2846,52.3605,151445.0
2021-12-22 12:00:00,55.16,55.2,55.07,55.14,176370.0,52.3605,52.3985,52.2751,52.3415,176370.0
2021-12-22 12:30:00,55.14,55.25,55.13,55.25,113680.0,52.3415,52.4459,52.332,52.4459,113680.0
2021-12-22 13:00:00,55.23,55.28,55.23,55.25,125335.0,52.427,52.4744,52.427,52.4459,125335.0
2021-12-22 13:30:00,55.25,55.27,55.16,55.18,185725.0,52.4459,52.4649,52.3605,52.3795,185725.0
2021-12-22 14:00:00,55.15,55.16,55.0,55.0,237580.0,52.351,52.3605,52.2086,52.2086,237580.0
2021-12-22 14:30:00,55.01,55.13,55.01,55.11,366065.0,52.2181,52.332,52.2181,52.313,366065.0
2021-12-22 15:00:00,55.13,55.18,55.08,55.14,257395.0,52.332,52.3795,52.2846,52.3415,257395.0
2021-12-22 15:30:00,55.15,55.32,55.14,55.31,929975.0,52.351,52.5124,52.3415,52.5029,929975.0
2021-12-23 09:30:00,55.54,55.65,55.36,55.53,692685.0,52.7212,52.8256,52.5504,52.7117,692685.0
2021-12-23 10:00:00,55.5,55.62,55.46,55.55,184735.0,52.6833,52.7972,52.6453,52.7307,184735.0
2021-12-23 10:30:00,55.56,55.68,55.54,55.68,219845.0,52.7402,52.8541,52.7212,52.8541,219845.0
2021-12-23 11:00:00,55.68,55.7,55.61,55.67,206125.0,52.8541,52.8731,52.7877,52.8446,206125.0
2021-12-23 11:30:00,55.68,55.71,55.65,55.67,241115.0,52.8541,52.8826,52.8256,52.8446,241115.0
2021-12-23 12:00:00,55.65,55.68,55.61,55.68,100985.0,52.8256,52.8541,52.7877,52.8541,100985.0
2021-12-23 12:30:00,55.67,55.7,55.63,55.63,123140.0,52.8446,52.8731,52.8067,52.8067,123140.0
2021-12-23 13:00:00,55.66,55.7,55.64,55.7,115915.0,52.8351,52.8731,52.8162,52.8731,115915.0
2021-12-23 13:30:00,55.7,55.76,55.67,55.75,403040.0,52.8731,52.9301,52.8446,52.9206,403040.0
2021-12-23 14:00:00,55.76,55.78,55.73,55.78,225220.0,52.9301,52.949,52.9016,52.949,225220.0
2021-12-23 14:30:00,55.77,55.77,55.73,55.75,258525.0,52.9396,52.9396,52.9016,52.9206,258525.0
2021-12-23 15:00:00,55.74,55.76,55.67,55.7,318970.0,52.9111,52.9301,52.8446,52.8731,318970.0
2021-12-23 15:30:00,55.69,55.82,55.64,55.68,254840.0,52.8636,52.987,52.8162,52.8541,254840.0
2021-12-27 09:30:00,55.81,55.81,55.53,55.56,388725.0,52.9775,52.9775,52.7117,52.7402,388725.0
2021-12-27 10:00:00,55.56,55.91,55.55,55.87,128595.0,52.7402,53.0724,52.7307,53.0345,128595.0
2021-12-27 10:30:00,55.89,56.02,55.88,56.0,99450.0,53.0535,53.1769,53.044,53.1579,99450.0
2021-12-27 11:00:00,56.02,56.09,56.0,56.06,186240.0,53.1769,53.2433,53.1579,53.2148,186240.0
2021-12-27 11:30:00,56.07,56.1,56.02,56.09,88695.0,53.2243,53.2528,53.1769,53.2433,88695.0
2021-12-27 12:00:00,56.07,56.13,56.07,56.12,183145.0,53.2243,53.2813,53.2243,53.2718,183145.0
2021-12-27 12:30:00,56.13,56.13,56.07,56.12,246240.0,53.2813,53.2813,53.2243,53.2718,246240.0
2021-12-27 13:00:00,56.11,56.16,56.1,56.14,159885.0,53.2623,53.3098,53.2528,53.2908,159885.0
2021-12-27 13:30:00,56.13,56.14,56.09,56.11,172295.0,53.2813,53.2908,53.2433,53.2623,172295.0
2021-12-27 14:00:00,56.1,56.18,56.09,56.18,246040.0,53.2528,53.3287,53.2433,53.3287,246040.0
2021-12-27 14:30:00,56.18,56.22,56.14,56.16,285390.0,53.3287,53.3667,53.2908,53.3098,285390.0
2021-12-27 15:00:00,56.15,56.21,56.13,56.21,285055.0,53.3003,53.3572,53.2813,53.3572,285055.0
2021-12-27 15:30:00,56.22,56.45,56.17,56.45,859560.0,53.3667,53.585,53.3193,53.585,859560.0
2021-12-28 09:30:00,56.43,56.77,56.38,56.71,595780.0,53.5661,53.8888,53.5186,53.8318,595780.0
2021-12-28 10:00:00,56.69,56.85,56.61,56.68,447180.0,53.8129,53.9647,53.7369,53.8034,447180.0
2021-12-28 10:30:00,56.68,56.73,56.53,56.54,434255.0,53.8034,53.8508,53.661,53.6705,434255.0
2021-12-28 11:00:00,56.53,56.56,56.36,56.41,150910.0,53.661,53.6895,53.4996,53.5471,150910.0
2021-12-28 11:30:00,56.41,56.56,56.36,56.52,169640.0,53.5471,53.6895,53.4996,53.6515,169640.0
2021-12-28 12:00:00,56.52,56.52,56.37,56.37,160070.0,53.6515,53.6515,53.5091,53.5091,160070.0
2021-12-28 12:30:00,56.36,56.38,56.29,56.37,205660.0,53.4996,53.5186,53.4332,53.5091,205660.0
2021-12-28 13:00:00,56.35,56.47,56.35,56.45,153705.0,53.4901,53.604,53.4901,53.585,153705.0
2021-12-28 13:30:00,56.45,56.5,56.41,56.5,122900.0,53.585,53.6325,53.5471,53.6325,122900.0
2021-12-28 14:00:00,56.44,56.5,56.38,56.48,191885.0,53.5755,53.6325,53.5186,53.6135,191885.0
2021-12-28 14:30:00,56.48,56.53,56.47,56.51,245295.0,53.6135,53.661,53.604,53.642,245295.0
2021-12-28 15:00:00,56.51,56.56,56.48,56.56,229620.0,53.642,53.6895,53.6135,53.6895,229620.0
2021-12-28 15:30:00,56.55,56.58,56.38,56.42,672765.0,53.68,53.7084,53.5186,53.5566,672765.0
2021-12-29 09:30:00,56.48,56.6,56.36,56.51,474250.0,53.6135,53.7274,53.4996,53.642,474250.0
2021-12-29 10:00:00,56.51,56.6,56.38,56.53,342765.0,53.642,53.7274,53.5186,53.661,342765.0
2021-12-29 10:30:00,56.55,56.69,56.54,56.69,296050.0,53.68,53.8129,53.6705,53.8129,296050.0
2021-12-29 11:00:00,56.69,56.74,56.66,56.66,359380.0,53.8129,53.8603,53.7844,53.7844,359380.0
2021-12-29 11:30:00,56.65,56.69,56.62,56.65,117755.0,53.7749,53.8129,53.7464,53.7749,117755.0
2021-12-29 12:00:00,56.65,56.67,56.56,56.58,196490.0,53.7749,53.7939,53.6895,53.7084,196490.0
2021-12-29 12:30:00,56.59,56.65,56.58,56.65,267690.0,53.7179,53.7749,53.7084,53.7749,267690.0
2021-12-29 13:00:00,56.65,56.71,56.64,56.71,211680.0,53.7749,53.8318,53.7654,53.8318,211680.0
2021-12-29 13:30:00,56.71,56.78,56.7,56.77,240510.0,53.8318,53.8983,53.8224,53.8888,240510.0
2021-12-29 14:00:00,56.76,56.78,56.71,56.73,306050.0,53.8793,53.8983,53.8318,53.8508,306050.0
2021-12-29 14:30:00,56.72,56.73,56.66,56.7,258550.0,53.8413,53.8508,53.7844,53.8224,258550.0
2021-12-29 15:00:00,56.71,56.71,56.67,56.7,214510.0,53.8318,53.8318,53.7939,53.8224,214510.0
2021-12-29 15:30:00,56.71,56.81,56.68,56.74,497315.0,53.8318,53.9268,53.8034,53.8603,497315.0
2021-12-30 09:30:00,56.81,57.14,56.75,57.05,269715.0,53.9268,54.24,53.8698,54.1546,269715.0
2021-12-30 10:00:00,57.05,57.08,56.91,56.91,245160.0,54.1546,54.1831,54.0217,54.0217,245160.0
2021-12-30 10:30:00,56.97,56.98,56.89,56.92,189700.0,54.0787,54.0881,54.0027,54.0312,189700.0
2021-12-30 11:00:00,56.91,56.94,56.84,56.85,163435.0,54.0217,54.0502,53.9552,53.9647,163435.0
2021-12-30 11:30:00,56.85,56.97,56.85,56.96,132645.0,53.9647,54.0787,53.9647,54.0692,132645.0
2021-12-30 12:00:00,56.97,56.97,56.86,56.89,129880.0,54.0787,54.0787,53.9742,54.0027,129880.0
2021-12-30 12:30:00,56.87,57.0,56.87,57.0,119405.0,53.9837,54.1071,53.9837,54.1071,119405.0
2021-12-30 13:00:00,57.0,57.01,56.94,56.95,127650.0,54.1071,54.1166,54.0502,54.0597,127650.0
2021-12-30 13:30:00,56.97,57.01,56.94,56.97,175640.0,54.0787,54.1166,54.0502,54.0787,175640.0
2021-12-30 14:00:00,56.96,57.0,56.9,57.0,136785.0,54.0692,54.1071,54.0122,54.1071,136785.0
2021-12-30 14:30:00,56.99,57.02,56.96,56.98,222740.0,54.0976,54.1261,54.0692,54.0881,222740.0
2021-12-30 15:00:00,56.98,56.98,56.77,56.81,189510.0,54.0881,54.0881,53.8888,53.9268,189510.0
2021-12-30 15:30:00,56.83,56.85,56.53,56.56,530005.0,53.9458,53.9647,53.661,53.6895,530005.0
2021-12-31 09:30:00,56.52,56.78,56.51,56.66,240850.0,53.6515,53.8983,53.642,53.7844,240850.0
2021-12-31 10:00:00,56.66,56.77,56.54,56.63,277930.0,53.7844,53.8888,53.6705,53.7559,277930.0
2021-12-31 10:30:00,56.64,56.68,56.56,56.67,208870.0,53.7654,53.8034,53.6895,53.7939,208870.0
2021-12-31 11:00:00,56.69,56.75,56.62,56.72,201140.0,53.8129,53.8698,53.7464,53.8413,201140.0
2021-12-31 11:30:00,56.72,56.75,56.64,56.66,123625.0,53.8413,53.8698,53.7654,53.7844,123625.0
2021-12-31 12:00:00,56.65,56.7,56.61,56.64,115165.0,53.7749,53.8224,53.7369,53.7654,115165.0
2021-12-31 12:30:00,56.64,56.82,56.61,56.82,111305.0,53.7654,53.9363,53.7369,53.9363,111305.0
2021-12-31 13:00:00,56.82,56.83,56.77,56.8,155495.0,53.9363,53.9458,53.8888,53.9173,155495.0
2021-12-31 13:30:00,56.8,56.88,56.76,56.87,172660.0,53.9173,53.9932,53.8793,53.9837,172660.0
2021-12-31 14:00:00,56.86,56.87,56.79,56.86,247805.0,53.9742,53.9837,53.9078,53.9742,247805.0
2021-12-31 14:30:00,56.85,56.89,56.8,56.82,188290.0,53.9647,54.0027,53.9173,53.9363,188290.0
2021-12-31 15:00:00,56.83,56.87,56.82,56.86,159480.0,53.9458,53.9837,53.9363,53.9742,159480.0
2021-12-31 15:30:00,56.86,56.91,56.6,56.63,412035.0,53.9742,54.0217,53.7274,53.7559,412035.0
2022-01-03 09:30:00,56.79,57.06,56.53,56.87,903795.0,53.9078,54.1641,53.661,53.9837,903795.0
2022-01-03 10:00:00,56.89,57.17,56.89,57.14,601485.0,54.0027,54.2685,54.0027,54.24,601485.0
2022-01-03 10:30:00,57.15,57.15,56.66,56.67,372810.0,54.2495,54.2495,53.7844,53.7939,372810.0
2022-01-03 11:00:00,56.72,56.76,56.53,56.54,199425.0,53.8413,53.8793,53.661,53.6705,199425.0
2022-01-03 11:30:00,56.55,56.58,56.37,56.52,382900.0,53.68,53.7084,53.5091,53.6515,382900.0
2022-01-03 12:00:00,56.51,56.57,56.46,56.56,200650.0,53.642,53.699,53.5945,53.6895,200650.0
2022-01-03 12:30:00,56.57,56.58,56.49,56.53,459835.0,53.699,53.7084,53.623,53.661,459835.0
2022-01-03 13:00:00,56.54,56.54,56.46,56.5,377645.0,53.6705,53.6705,53.5945,53.6325,377645.0
2022-01-03 13:30:00,56.49,56.59,56.43,56.59,271640.0,53.623,53.7179,53.5661,53.7179,271640.0
2022-01-03 14:00:00,56.59,56.63,56.55,56.63,302525.0,53.7179,53.7559,53.68,53.7559,302525.0
2022-01-03 14:30:00,56.63,56.67,56.57,56.66,318745.0,53.7559,53.7939,53.699,53.7844,318745.0
2022-01-03 15:00:00,56.66,56.76,56.65,56.74,721475.0,53.7844,53.8793,53.7749,53.8603,721475.0
2022-01-03 15:30:00,56.74,56.81,56.62,56.8,1232570.0,53.8603,53.9268,53.7464,53.9173,1232570.0
2022-01-04 09:30:00,57.05,57.34,56.99,57.22,714290.0,54.1546,54.4299,54.0976,54.316,714290.0
2022-01-04 10:00:00,57.21,57.22,57.03,57.15,385740.0,54.3065,54.316,54.1356,54.2495,385740.0
2022-01-04 10:30:00,57.15,57.19,57.03,57.08,308180.0,54.2495,54.2875,54.1356,54.1831,308180.0
2022-01-04 11:00:00,57.09,57.09,56.85,57.03,260505.0,54.1926,54.1926,53.9647,54.1356,260505.0
2022-01-04 11:30:00,57.02,57.21,56.98,57.19,201090.0,54.1261,54.3065,54.0881,54.2875,201090.0
2022-01-04 12:00:00,57.19,57.25,57.14,57.21,278750.0,54.2875,54.3444,54.24,54.3065,278750.0
2022-01-04 12:30:00,57.2,57.27,57.18,57.2,219685.0,54.297,54.3634,54.278,54.297,219685.0
2022-01-04 13:00:00,57.19,57.22,57.13,57.16,385335.0,54.2875,54.316,54.2305,54.259,385335.0
2022-01-04 13:30:00,57.17,57.17,56.93,56.95,225325.0,54.2685,54.2685,54.0407,54.0597,225325.0
2022-01-04 14:00:00,56.94,57.09,56.94,57.04,427480.0,54.0502,54.1926,54.0502,54.1451,427480.0
2022-01-04 14:30:00,57.04,57.15,57.04,57.14,364955.0,54.1451,54.2495,54.1451,54.24,364955.0
2022-01-04 15:00:00,57.13,57.22,57.13,57.18,348490.0,54.2305,54.316,54.2305,54.278,348490.0
2022-01-04 15:30:00,57.17,57.24,57.06,57.08,666810.0,54.2685,54.3349,54.1641,54.1831,666810.0
2022-01-05 09:30:00,57.12,57.31,57.1,57.2,861960.0,54.221,54.4014,54.2021,54.297,861960.0
2022-01-05 10:00:00,57.19,57.31,57.09,57.26,713080.0,54.2875,54.4014,54.1926,54.3539,713080.0
2022-01-05 10:30:00,57.24,57.29,57.17,57.18,339125.0,54.3349,54.3824,54.2685,54.278,339125.0
2022-01-05 11:00:00,57.19,57.2,57.07,57.16,170470.0,54.2875,54.297,54.1736,54.259,170470.0
2022-01-05 11:30:00,57.17,57.18,57.09,57.14,178115.0,54.2685,54.278,54.1926,54.24,178115.0
2022-01-05 12:00:00,57.14,57.25,57.12,57.23,145965.0,54.24,54.3444,54.221,54.3255,145965.0
2022-01-05 12:30:00,57.25,57.25,57.02,57.05,98695.0,54.3444,54.3444,54.1261,54.1546,98695.0
2022-01-05 13:00:00,57.02,57.04,56.89,56.96,94470.0,54.1261,54.1451,54.0027,54.0692,94470.0
2022-01-05 13:30:00,56.96,57.0,56.92,56.98,151010.0,54.0692,54.1071,54.0312,54.0881,151010.0
2022-01-05 14:00:00,56.98,57.09,56.52,56.54,433045.0,54.0881,54.1926,53.6515,53.6705,433045.0
2022-01-05 14:30:00,56.55,56.61,56.23,56.31,361585.0,53.68,53.7369,53.3762,53.4521,361585.0
2022-01-05 15:00:00,56.27,56.28,56.03,56.04,764415.0,53.4142,53.4237,53.1864,53.1958,764415.0
2022-01-05 15:30:00,56.03,56.13,55.77,55.77,761605.0,53.1864,53.2813,52.9396,52.9396,761605.0
2022-01-06 09:30:00,55.88,56.22,55.69,55.73,2314550.0,53.044,53.3667,52.8636,52.9016,2314550.0
2022-01-06 10:00:00,55.73,55.89,55.5,55.8,1060840.0,52.9016,53.0535,52.6833,52.968,1060840.0
2022-01-06 10:30:00,55.82,56.12,55.82,55.96,707700.0,52.987,53.2718,52.987,53.1199,707700.0
2022-01-06 11:00:00,55.96,56.18,55.86,56.06,573950.0,53.1199,53.3287,53.025,53.2148,573950.0
2022-01-06 11:30:00,56.06,56.23,55.97,56.23,360095.0,53.2148,53.3762,53.1294,53.3762,360095.0
2022-01-06 12:00:00,56.22,56.36,56.19,56.34,402375.0,53.3667,53.4996,53.3382,53.4806,402375.0
2022-01-06 12:30:00,56.35,56.43,56.28,56.34,402385.0,53.4901,53.5661,53.4237,53.4806,402385.0
2022-01-06 13:00:00,56.35,56.36,56.18,56.19,458655.0,53.4901,53.4996,53.3287,53.3382,458655.0
2022-01-06 13:30:00,56.19,56.23,56.08,56.21,221000.0,53.3382,53.3762,53.2338,53.3572,221000.0
2022-01-06 14:00:00,56.21,56.31,56.13,56.27,307815.0,53.3572,53.4521,53.2813,53.4142,307815.0
2022-01-06 14:30:00,56.27,56.37,56.23,56.34,336385.0,53.4142,53.5091,53.3762,53.4806,336385.0
2022-01-06 15:00:00,56.35,56.37,56.13,56.24,429605.0,53.4901,53.5091,53.2813,53.3857,429605.0
2022-01-06 15:30:00,56.22,56.25,55.98,56.07,747260.0,53.3667,53.3952,53.1389,53.2243,747260.0
2022-01-07 09:30:00,56.1,56.36,56.0,56.29,1593980.0,53.2528,53.4996,53.1579,53.4332,1593980.0
2022-01-07 10:00:00,56.29,56.3,55.92,55.98,1061825.0,53.4332,53.4427,53.0819,53.1389,1061825.0
2022-01-07 10:30:00,55.96,55.99,55.53,55.59,922215.0,53.1199,53.1484,52.7117,52.7687,922215.0
2022-01-07 11:00:00,55.58,55.75,55.46,55.75,1110435.0,52.7592,52.9206,52.6453,52.9206,1110435.0
2022-01-07 11:30:00,55.73,55.94,55.72,55.94,301820.0,52.9016,53.1009,52.8921,53.1009,301820.0
2022-01-07 12:00:00,55.93,55.98,55.83,55.88,165810.0,53.0914,53.1389,52.9965,53.044,165810.0
2022-01-07 12:30:00,55.87,55.87,55.8,55.84,371205.0,53.0345,53.0345,52.968,53.006,371205.0
2022-01-07 13:00:00,55.82,55.87,55.78,55.79,197930.0,52.987,53.0345,52.949,52.9585,197930.0
2022-01-07 13:30:00,55.78,55.86,55.77,55.82,203930.0,52.949,53.025,52.9396,52.987,203930.0
2022-01-07 14:00:00,55.81,55.84,55.63,55.69,166860.0,52.9775,53.006,52.8067,52.8636,166860.0
2022-01-07 14:30:00,55.68,55.8,55.68,55.75,199590.0,52.8541,52.968,52.8541,52.9206,199590.0
2022-01-07 15:00:00,55.76,55.79,55.67,55.7,394620.0,52.9301,52.9585,52.8446,52.8731,394620.0
2022-01-07 15:30:00,55.68,55.77,55.62,55.64,483640.0,52.8541,52.9396,52.7972,52.8162,483640.0
2022-01-10 09:30:00,55.36,55.46,54.83,54.9,697285.0,52.5504,52.6453,52.0473,52.1137,697285.0
2022-01-10 10:00:00,54.89,55.06,54.7,54.75,705350.0,52.1042,52.2656,51.9239,51.9713,705350.0
2022-01-10 10:30:00,54.75,54.88,54.51,54.64,345345.0,51.9713,52.0947,51.7435,51.8669,345345.0
2022-01-10 11:00:00,54.64,54.94,54.54,54.93,435480.0,51.8669,52.1517,51.772,52.1422,435480.0
2022-01-10 11:30:00,54.92,54.93,54.73,54.83,460595.0,52.1327,52.1422,51.9523,52.0473,460595.0
2022-01-10 12:00:00,54.83,54.85,54.68,54.68,265210.0,52.0473,52.0662,51.9049,51.9049,265210.0
2022-01-10 12:30:00,54.67,54.78,54.52,54.68,459815.0,51.8954,51.9998,51.753,51.9049,459815.0
2022-01-10 13:00:00,54.67,54.83,54.66,54.78,450035.0,51.8954,52.0473,51.8859,51.9998,450035.0
2022-01-10 13:30:00,54.79,55.02,54.76,54.99,322720.0,52.0093,52.2276,51.9808,52.1991,322720.0
2022-01-10 14:00:00,55.0,55.2,54.98,55.19,242180.0,52.2086,52.3985,52.1896,52.389,242180.0
2022-01-10 14:30:00,55.19,55.23,55.01,55.07,313115.0,52.389,52.427,52.2181,52.2751,313115.0
2022-01-10 15:00:00,55.1,55.14,54.97,55.07,458215.0,52.3036,52.3415,52.1802,52.2751,458215.0
2022-01-10 15:30:00,55.08,55.46,55.04,55.42,898005.0,52.2846,52.6453,52.2466,52.6073,898005.0
2022-01-11 09:30:00,55.48,55.49,54.97,55.0,1843040.0,52.6643,52.6738,52.1802,52.2086,1843040.0
2022-01-11 10:00:00,55.01,55.28,54.98,55.2,724265.0,52.2181,52.4744,52.1896,52.3985,724265.0
2022-01-11 10:30:00,55.21,55.29,54.9,55.0,536630.0,52.408,52.4839,52.1137,52.2086,536630.0
2022-01-11 11:00:00,55.03,55.38,55.01,55.35,524665.0,52.2371,52.5693,52.2181,52.5409,524665.0
2022-01-11 11:30:00,55.35,55.54,55.34,55.53,153030.0,52.5409,52.7212,52.5314,52.7117,153030.0
2022-01-11 12:00:00,55.53,55.56,55.44,55.45,169785.0,52.7117,52.7402,52.6263,52.6358,169785.0
2022-01-11 12:30:00,55.46,55.62,55.46,55.61,199695.0,52.6453,52.7972,52.6453,52.7877,199695.0
2022-01-11 13:00:00,55.57,55.71,55.53,55.69,83355.0,52.7497,52.8826,52.7117,52.8636,83355.0
2022-01-11 13:30:00,55.72,55.78,55.7,55.76,150270.0,52.8921,52.949,52.8731,52.9301,150270.0
2022-01-11 14:00:00,55.77,55.78,55.71,55.77,243225.0,52.9396,52.949,52.8826,52.9396,243225.0
2022-01-11 14:30:00,55.77,55.83,55.72,55.77,328480.0,52.9396,52.9965,52.8921,52.9396,328480.0
2022-01-11 15:00:00,55.78,55.92,55.78,55.88,476255.0,52.949,53.0819,52.949,53.044,476255.0
2022-01-11 15:30:00,55.89,55.96,55.78,55.95,795205.0,53.0535,53.1199,52.949,53.1104,795205.0
2022-01-12 09:30:00,56.18,56.39,56.12,56.39,383275.0,53.3287,53.5281,53.2718,53.5281,383275.0
2022-01-12 10:00:00,56.4,56.41,56.08,56.09,226135.0,53.5376,53.5471,53.2338,53.2433,226135.0
2022-01-12 10:30:00,56.09,56.11,55.76,55.86,550660.0,53.2433,53.2623,52.9301,53.025,550660.0
2022-01-12 11:00:00,55.84,55.9,55.48,55.65,239570.0,53.006,53.063,52.6643,52.8256,239570.0
2022-01-12 11:30:00,55.67,55.75,55.66,55.75,119180.0,52.8446,52.9206,52.8351,52.9206,119180.0
2022-01-12 12:00:00,55.73,55.76,55.65,55.73,191895.0,52.9016,52.9301,52.8256,52.9016,191895.0
2022-01-12 12:30:00,55.74,55.87,55.73,55.85,271560.0,52.9111,53.0345,52.9016,53.0155,271560.0
2022-01-12 13:00:00,55.85,55.9,55.81,55.83,156250.0,53.0155,53.063,52.9775,52.9965,156250.0
2022-01-12 13:30:00,55.83,55.87,55.77,55.78,272100.0,52.9965,53.0345,52.9396,52.949,272100.0
2022-01-12 14:00:00,55.76,55.88,55.7,55.88,239895.0,52.9301,53.044,52.8731,53.044,239895.0
2022-01-12 14:30:00,55.87,55.88,55.77,55.84,143165.0,53.0345,53.044,52.9396,53.006,143165.0
2022-01-12 15:00:00,55.85,55.86,55.74,55.81,225205.0,53.0155,53.025,52.9111,52.9775,225205.0
2022-01-12 15:30:00,55.78,55.93,55.73,55.76,533505.0,52.949,53.0914,52.9016,52.9301,533505.0
2022-01-13 09:30:00,55.97,56.34,55.91,56.26,870910.0,53.1294,53.4806,53.0724,53.4047,870910.0
2022-01-13 10:00:00,56.25,56.28,55.96,56.01,462555.0,53.3952,53.4237,53.1199,53.1674,462555.0
2022-01-13 10:30:00,56.0,56.05,55.84,55.96,619740.0,53.1579,53.2053,53.006,53.1199,619740.0
2022-01-13 11:00:00,55.96,56.23,55.94,56.22,460630.0,53.1199,53.3762,53.1009,53.3667,460630.0
2022-01-13 11:30:00,56.22,56.36,56.22,56.3,236795.0,53.3667,53.4996,53.3667,53.4427,236795.0
2022-01-13 12:00:00,56.29,56.29,55.84,55.93,523155.0,53.4332,53.4332,53.006,53.0914,523155.0
2022-01-13 12:30:00,55.92,56.04,55.83,55.96,516465.0,53.0819,53.1958,52.9965,53.1199,516465.0
2022-01-13 13:00:00,55.95,56.08,55.89,56.07,412495.0,53.1104,53.2338,53.0535,53.2243,412495.0
2022-01-13 13:30:00,56.05,56.12,56.03,56.11,189520.0,53.2053,53.2718,53.1864,53.2623,189520.0
2022-01-13 14:00:00,56.1,56.17,56.02,56.04,269950.0,53.2528,53.3193,53.1769,53.1958,269950.0
2022-01-13 14:30:00,56.02,56.07,55.91,56.05,360995.0,53.1769,53.2243,53.0724,53.2053,360995.0
2022-01-13 15:00:00,56.03,56.03,55.77,55.81,250760.0,53.1864,53.1864,52.9396,52.9775,250760.0
2022-01-13 15:30:00,55.8,55.84,55.49,55.61,770870.0,52.968,53.006,52.6738,52.7877,770870.0
2022-01-14 09:30:00,55.19,55.44,55.0,55.42,863105.0,52.389,52.6263,52.2086,52.6073,863105.0
2022-01-14 10:00:00,55.44,55.5,55.23,55.26,703325.0,52.6263,52.6833,52.427,52.4554,703325.0
2022-01-14 10:30:00,55.26,55.27,55.06,55.12,402535.0,52.4554,52.4649,52.2656,52.3225,402535.0
2022-01-14 11:00:00,55.14,55.21,54.87,54.96,547965.0,52.3415,52.408,52.0852,52.1707,547965.0
2022-01-14 11:30:00,54.97,55.14,54.9,55.04,315050.0,52.1802,52.3415,52.1137,52.2466,315050.0
2022-01-14 12:00:00,55.03,55.04,54.94,54.97,239670.0,52.2371,52.2466,52.1517,52.1802,239670.0
2022-01-14 12:30:00,54.98,55.0,54.75,54.77,353070.0,52.1896,52.2086,51.9713,51.9903,353070.0
2022-01-14 13:00:00,54.76,54.79,54.67,54.73,223030.0,51.9808,52.0093,51.8954,51.9523,223030.0
2022-01-14 13:30:00,54.74,54.95,54.7,54.94,318550.0,51.9618,52.1612,51.9239,52.1517,318550.0
2022-01-14 14:00:00,54.92,55.03,54.88,54.91,284495.0,52.1327,52.2371,52.0947,52.1232,284495.0
2022-01-14 14:30:00,54.91,55.17,54.91,55.11,241305.0,52.1232,52.37,52.1232,52.313,241305.0
2022-01-14 15:00:00,55.12,55.32,55.1,55.27,231230.0,52.3225,52.5124,52.3036,52.4649,231230.0
2022-01-14 15:30:00,55.29,55.47,55.27,55.45,529075.0,52.4839,52.6548,52.4649,52.6358,529075.0
2022-01-18 09:30:00,54.91,54.97,54.59,54.66,814560.0,52.1232,52.1802,51.8194,51.8859,814560.0
2022-01-18 10:00:00,54.66,54.82,54.55,54.71,719995.0,51.8859,52.0378,51.7815,51.9333,719995.0
2022-01-18 10:30:00,54.69,54.69,54.5,54.56,479945.0,51.9144,51.9144,51.734,51.791,479945.0
2022-01-18 11:00:00,54.56,54.63,54.45,54.5,491915.0,51.791,51.8574,51.6865,51.734,491915.0
2022-01-18 11:30:00,54.48,54.7,54.37,54.58,396850.0,51.715,51.9239,51.6106,51.8099,396850.0
2022-01-18 12:00:00,54.58,54.6,54.34,54.43,447810.0,51.8099,51.8289,51.5821,51.6676,447810.0
2022-01-18 12:30:00,54.42,54.48,54.22,54.24,303480.0,51.6581,51.715,51.4682,51.4872,303480.0
2022-01-18 13:00:00,54.24,54.34,54.18,54.25,292815.0,51.4872,51.5821,51.4302,51.4967,292815.0
2022-01-18 13:30:00,54.25,54.5,54.24,54.47,352675.0,51.4967,51.734,51.4872,51.7055,352675.0
2022-01-18 14:00:00,54.46,54.56,54.44,54.49,326665.0,51.696,51.791,51.6771,51.7245,326665.0
2022-01-18 14:30:00,54.49,54.8,54.49,54.71,475150.0,51.7245,52.0188,51.7245,51.9333,475150.0
2022-01-18 15:00:00,54.72,54.74,54.43,54.51,580545.0,51.9428,51.9618,51.6676,51.7435,580545.0
2022-01-18 15:30:00,54.47,54.5,54.19,54.25,1027845.0,51.7055,51.734,51.4397,51.4967,1027845.0
2022-01-19 09:30:00,54.52,54.66,54.35,54.5,616050.0,51.753,51.8859,51.5916,51.734,616050.0
2022-01-19 10:00:00,54.49,54.49,54.0,54.0,736300.0,51.7245,51.7245,51.2594,51.2594,736300.0
2022-01-19 10:30:00,53.99,54.08,53.84,54.06,418410.0,51.2499,51.3353,51.1075,51.3163,418410.0
2022-01-19 11:00:00,54.04,54.13,53.78,53.93,719415.0,51.2974,51.3828,51.0505,51.1929,719415.0
2022-01-19 11:30:00,53.94,54.12,53.83,54.12,320650.0,51.2024,51.3733,51.098,51.3733,320650.0
2022-01-19 12:00:00,54.12,54.33,54.12,54.28,357005.0,51.3733,51.5726,51.3733,51.5252,357005.0
2022-01-19 12:30:00,54.28,54.3,54.1,54.21,259770.0,51.5252,51.5442,51.3543,51.4587,259770.0
2022-01-19 13:00:00,54.22,54.22,54.06,54.06,211600.0,51.4682,51.4682,51.3163,51.3163,211600.0
2022-01-19 13:30:00,54.07,54.13,53.99,54.04,275415.0,51.3258,51.3828,51.2499,51.2974,275415.0
2022-01-19 14:00:00,54.01,54.06,53.8,53.8,467070.0,51.2689,51.3163,51.0695,51.0695,467070.0
2022-01-19 14:30:00,53.8,54.0,53.76,53.95,437550.0,51.0695,51.2594,51.0316,51.2119,437550.0
2022-01-19 15:00:00,53.94,54.04,53.83,53.84,526990.0,51.2024,51.2974,51.098,51.1075,526990.0
2022-01-19 15:30:00,53.83,53.84,53.52,53.54,969670.0,51.098,51.1075,50.8037,50.8227,969670.0
2022-01-20 09:30:00,53.71,54.02,53.67,53.99,1080360.0,50.9841,51.2784,50.9461,51.2499,1080360.0
2022-01-20 10:00:00,53.99,54.06,53.9,54.02,762420.0,51.2499,51.3163,51.1645,51.2784,762420.0
2022-01-20 10:30:00,54.03,54.4,54.03,54.39,485505.0,51.2879,51.6391,51.2879,51.6296,485505.0
2022-01-20 11:00:00,54.37,54.46,54.19,54.29,307910.0,51.6106,51.696,51.4397,51.5347,307910.0
2022-01-20 11:30:00,54.29,54.32,54.16,54.21,914265.0,51.5347,51.5631,51.4113,51.4587,914265.0
2022-01-20 12:00:00,54.22,54.25,54.09,54.21,719860.0,51.4682,51.4967,51.3448,51.4587,719860.0
2022-01-20 12:30:00,54.23,54.27,54.05,54.08,365940.0,51.4777,51.5157,51.3068,51.3353,365940.0
2022-01-20 13:00:00,54.07,54.07,53.91,53.97,311515.0,51.3258,51.3258,51.174,51.2309,311515.0
2022-01-20 13:30:00,53.98,54.0,53.87,53.88,435500.0,51.2404,51.2594,51.136,51.1455,435500.0
2022-01-20 14:00:00,53.89,54.04,53.72,53.72,498635.0,51.155,51.2974,50.9936,50.9936,498635.0
2022-01-20 14:30:00,53.72,53.72,53.52,53.54,706250.0,50.9936,50.9936,50.8037,50.8227,706250.0
2022-01-20 15:00:00,53.54,53.6,53.11,53.15,991850.0,50.8227,50.8797,50.4146,50.4525,991850.0
2022-01-20 15:30:00,53.15,53.15,52.54,52.58,1505740.0,50.4525,50.4525,49.8735,49.9115,1505740.0
2022-01-21 09:30:00,52.34,52.5,52.09,52.27,834640.0,49.6836,49.8355,49.4463,49.6172,834640.0
2022-01-21 10:00:00,52.28,52.37,51.8,52.21,1325435.0,49.6267,49.7121,49.171,49.5602,1325435.0
2022-01-21 10:30:00,52.21,52.8,52.18,52.69,1764535.0,49.5602,50.1203,49.5318,50.0159,1764535.0
2022-01-21 11:00:00,52.7,52.92,52.52,52.8,947985.0,50.0254,50.2342,49.8545,50.1203,947985.0
2022-01-21 11:30:00,52.79,52.79,52.33,52.43,773055.0,50.1108,50.1108,49.6741,49.7691,773055.0
2022-01-21 12:00:00,52.42,52.47,52.14,52.3,848485.0,49.7596,49.807,49.4938,49.6457,848485.0
2022-01-21 12:30:00,52.29,52.4,52.13,52.22,567310.0,49.6362,49.7406,49.4843,49.5697,567310.0
2022-01-21 13:00:00,52.24,52.37,52.07,52.13,648765.0,49.5887,49.7121,49.4273,49.4843,648765.0
2022-01-21 13:30:00,52.12,52.38,52.11,52.19,482925.0,49.4748,49.7216,49.4653,49.5412,482925.0
2022-01-21 14:00:00,52.21,52.33,52.07,52.08,556200.0,49.5602,49.6741,49.4273,49.4368,556200.0
2022-01-21 14:30:00,52.08,52.19,51.9,51.91,491955.0,49.4368,49.5412,49.266,49.2755,491955.0
2022-01-21 15:00:00,51.91,51.99,51.65,51.7,1372310.0,49.2755,49.3514,49.0287,49.0761,1372310.0
2022-01-21 15:30:00,51.69,52.08,51.67,51.68,2382815.0,49.0666,49.4368,49.0476,49.0571,2382815.0
2022-01-24 09:30:00,51.02,51.23,50.66,50.68,3005650.0,48.4306,48.63,48.0889,48.1079,3005650.0
2022-01-24 10:00:00,50.68,50.9,50.29,50.77,3270825.0,48.1079,48.3167,47.7377,48.1933,3270825.0
2022-01-24 10:30:00,50.78,51.11,50.74,50.86,1588890.0,48.2028,48.5161,48.1648,48.2787,1588890.0
2022-01-24 11:00:00,50.84,50.93,50.6,50.78,1830285.0,48.2598,48.3452,48.0319,48.2028,1830285.0
2022-01-24 11:30:00,50.79,50.87,50.33,50.8,1234060.0,48.2123,48.2882,47.7756,48.2218,1234060.0
2022-01-24 12:00:00,50.79,50.8,50.24,50.41,1339510.0,48.2123,48.2218,47.6902,47.8516,1339510.0
2022-01-24 12:30:00,50.4,50.85,50.25,50.79,860330.0,47.8421,48.2693,47.6997,48.2123,860330.0
2022-01-24 13:00:00,50.78,51.3,50.73,50.99,1568715.0,48.2028,48.6964,48.1553,48.4021,1568715.0
2022-01-24 13:30:00,50.96,51.66,50.96,51.65,954095.0,48.3737,49.0381,48.3737,49.0287,954095.0
2022-01-24 14:00:00,51.66,52.01,51.39,51.44,1355380.0,49.0381,49.3704,48.7818,48.8293,1355380.0
2022-01-24 14:30:00,51.44,51.75,51.25,51.74,918115.0,48.8293,49.1236,48.649,49.1141,918115.0
2022-01-24 15:00:00,51.72,52.22,51.71,52.1,1902220.0,49.0951,49.5697,49.0856,49.4558,1902220.0
2022-01-24 15:30:00,52.09,52.77,52.0,52.67,2863845.0,49.4463,50.0918,49.3609,49.9969,2863845.0
2022-01-25 09:30:00,51.94,51.95,50.94,51.05,2378675.0,49.3039,49.3134,48.3547,48.4591,2378675.0
2022-01-25 10:00:00,51.03,51.54,50.77,51.54,1094645.0,48.4401,48.9242,48.1933,48.9242,1094645.0
2022-01-25 10:30:00,51.52,51.64,51.19,51.19,744665.0,48.9052,49.0192,48.592,48.592,744665.0
2022-01-25 11:00:00,51.19,51.53,51.03,51.45,510120.0,48.592,48.9147,48.4401,48.8388,510120.0
2022-01-25 11:30:00,51.46,51.49,51.08,51.17,207720.0,48.8483,48.8768,48.4876,48.573,207720.0
2022-01-25 12:00:00,51.16,51.39,51.05,51.32,706320.0,48.5635,48.7818,48.4591,48.7154,706320.0
2022-01-25 12:30:00,51.31,51.31,51.03,51.24,501540.0,48.7059,48.7059,48.4401,48.6395,501540.0
2022-01-25 13:00:00,51.19,51.5,51.07,51.5,405555.0,48.592,48.8863,48.4781,48.8863,405555.0
2022-01-25 13:30:00,51.47,51.91,51.47,51.89,476795.0,48.8578,49.2755,48.8578,49.2565,476795.0
2022-01-25 14:00:00,51.91,52.09,51.75,52.0,378330.0,49.2755,49.4463,49.1236,49.3609,378330.0
2022-01-25 14:30:00,52.06,52.38,51.91,52.36,486395.0,49.4178,49.7216,49.2755,49.7026,486395.0
2022-01-25 15:00:00,52.37,52.37,51.82,51.86,1154390.0,49.7121,49.7121,49.19,49.228,1154390.0
2022-01-25 15:30:00,51.87,52.06,51.62,51.73,1265060.0,49.2375,49.4178,49.0002,49.1046,1265060.0
2022-01-26 09:30:00,52.35,52.72,52.12,52.72,903935.0,49.6931,50.0443,49.4748,50.0443,903935.0
2022-01-26 10:00:00,52.7,52.85,52.17,52.22,1174560.0,50.0254,50.1677,49.5223,49.5697,1174560.0
2022-01-26 10:30:00,52.21,52.28,52.09,52.26,727755.0,49.5602,49.6267,49.4463,49.6077,727755.0
2022-01-26 11:00:00,52.24,52.54,52.15,52.41,465880.0,49.5887,49.8735,49.5033,49.7501,465880.0
2022-01-26 11:30:00,52.41,52.49,52.28,52.49,351290.0,49.7501,49.826,49.6267,49.826,351290.0
2022-01-26 12:00:00,52.47,52.54,52.36,52.4,186850.0,49.807,49.8735,49.7026,49.7406,186850.0
2022-01-26 12:30:00,52.41,52.48,52.35,52.47,423835.0,49.7501,49.8165,49.6931,49.807,423835.0
2022-01-26 13:00:00,52.47,52.47,52.25,52.38,376500.0,49.807,49.807,49.5982,49.7216,376500.0
2022-01-26 13:30:00,52.34,52.44,52.3,52.38,260495.0,49.6836,49.7786,49.6457,49.7216,260495.0
2022-01-26 14:00:00,52.41,52.78,52.1,52.49,657905.0,49.7501,50.1013,49.4558,49.826,657905.0
2022-01-26 14:30:00,52.48,52.51,51.54,51.7,1536080.0,49.8165,49.845,48.9242,49.0761,1536080.0
2022-01-26 15:00:00,51.68,51.68,50.68,51.22,2228800.0,49.0571,49.0571,48.1079,48.6205,2228800.0
2022-01-26 15:30:00,51.21,51.37,51.01,51.2,1970850.0,48.611,48.7629,48.4211,48.6015,1970850.0
2022-01-27 09:30:00,51.66,52.2,51.6,51.97,1998670.0,49.0381,49.5507,48.9812,49.3324,1998670.0
2022-01-27 10:00:00,51.97,52.04,51.35,51.35,687090.0,49.3324,49.3989,48.7439,48.7439,687090.0
2022-01-27 10:30:00,51.36,51.62,51.23,51.61,887585.0,48.7534,49.0002,48.63,48.9907,887585.0
2022-01-27 11:00:00,51.62,51.78,51.25,51.31,393095.0,49.0002,49.1521,48.649,48.7059,393095.0
2022-01-27 11:30:00,51.33,51.59,51.33,51.43,178785.0,48.7249,48.9717,48.7249,48.8198,178785.0
2022-01-27 12:00:00,51.39,51.42,50.95,50.98,485485.0,48.7818,48.8103,48.3642,48.3927,485485.0
2022-01-27 12:30:00,50.98,50.98,50.68,50.8,463035.0,48.3927,48.3927,48.1079,48.2218,463035.0
2022-01-27 13:00:00,50.8,50.87,50.39,50.4,491140.0,48.2218,48.2882,47.8326,47.8421,491140.0
2022-01-27 13:30:00,50.42,50.65,50.38,50.62,489040.0,47.8611,48.0794,47.8231,48.0509,489040.0
2022-01-27 14:00:00,50.61,50.86,50.37,50.39,661365.0,48.0414,48.2787,47.8136,47.8326,661365.0
2022-01-27 14:30:00,50.39,50.67,50.25,50.41,824950.0,47.8326,48.0984,47.6997,47.8516,824950.0
2022-01-27 15:00:00,50.44,50.6,50.16,50.46,712610.0,47.8801,48.0319,47.6143,47.899,712610.0
2022-01-27 15:30:00,50.47,50.71,50.29,50.39,1510845.0,47.9085,48.1364,47.7377,47.8326,1510845.0
2022-01-28 09:30:00,50.45,50.51,49.96,50.01,956555.0,47.8896,47.9465,47.4244,47.4719,956555.0
2022-01-28 10:00:00,49.98,50.35,49.91,49.98,951035.0,47.4434,47.7946,47.377,47.4434,951035.0
2022-01-28 10:30:00,50.05,50.28,49.75,50.28,561350.0,47.5099,47.7282,47.2251,47.7282,561350.0
2022-01-28 11:00:00,50.3,50.52,50.07,50.39,631300.0,47.7472,47.956,47.5288,47.8326,631300.0
2022-01-28 11:30:00,50.4,50.67,50.28,50.65,499295.0,47.8421,48.0984,47.7282,48.0794,499295.0
2022-01-28 12:00:00,50.64,50.81,50.5,50.55,648240.0,48.0699,48.2313,47.937,47.9845,648240.0
2022-01-28 12:30:00,50.53,50.57,50.21,50.26,324855.0,47.9655,48.0035,47.6617,47.7092,324855.0
2022-01-28 13:00:00,50.27,50.55,50.26,50.46,210975.0,47.7187,47.9845,47.7092,47.899,210975.0
2022-01-28 13:30:00,50.53,50.68,50.48,50.59,544290.0,47.9655,48.1079,47.918,48.0224,544290.0
2022-01-28 14:00:00,50.6,50.72,49.96,49.96,661650.0,48.0319,48.1459,47.4244,47.4244,661650.0
2022-01-28 14:30:00,49.96,50.55,49.88,50.55,527160.0,47.4244,47.9845,47.3485,47.9845,527160.0
2022-01-28 15:00:00,50.55,50.77,50.47,50.74,464590.0,47.9845,48.1933,47.9085,48.1648,464590.0
2022-01-28 15:30:00,50.73,51.41,50.58,51.4,1126115.0,48.1553,48.8008,48.013,48.7913,1126115.0
2022-01-31 09:30:00,51.15,51.44,51.05,51.44,792480.0,48.554,48.8293,48.4591,48.8293,792480.0
2022-01-31 10:00:00,51.46,51.79,51.46,51.59,784310.0,48.8483,49.1615,48.8483,48.9717,784310.0
2022-01-31 10:30:00,51.6,51.76,51.47,51.67,415670.0,48.9812,49.1331,48.8578,49.0476,415670.0
2022-01-31 11:00:00,51.7,51.78,51.6,51.69,231495.0,49.0761,49.1521,48.9812,49.0666,231495.0
2022-01-31 11:30:00,51.7,51.93,51.66,51.93,130655.0,49.0761,49.2944,49.0381,49.2944,130655.0
2022-01-31 12:00:00,51.93,52.07,51.91,52.02,332240.0,49.2944,49.4273,49.2755,49.3799,332240.0
2022-01-31 12:30:00,52.03,52.13,51.93,52.1,294225.0,49.3894,49.4843,49.2944,49.4558,294225.0
2022-01-31 13:00:00,52.1,52.17,52.01,52.05,236275.0,49.4558,49.5223,49.3704,49.4084,236275.0
2022-01-31 13:30:00,52.07,52.12,51.98,52.03,252420.0,49.4273,49.4748,49.3419,49.3894,252420.0
2022-01-31 14:00:00,52.03,52.2,52.0,52.19,203730.0,49.3894,49.5507,49.3609,49.5412,203730.0
2022-01-31 14:30:00,52.19,52.21,52.08,52.15,485635.0,49.5412,49.5602,49.4368,49.5033,485635.0
2022-01-31 15:00:00,52.14,52.21,51.82,52.03,1050635.0,49.4938,49.5602,49.19,49.3894,1050635.0
2022-01-31 15:30:00,52.04,52.54,51.97,52.52,2051705.0,49.3989,49.8735,49.3324,49.8545,2051705.0
2022-02-01 09:30:00,52.69,52.81,52.38,52.51,930440.0,50.0159,50.1298,49.7216,49.845,930440.0
2022-02-01 10:00:00,52.53,52.53,52.04,52.42,741585.0,49.864,49.864,49.3989,49.7596,741585.0
2022-02-01 10:30:00,52.42,52.72,52.42,52.72,397365.0,49.7596,50.0443,49.7596,50.0443,397365.0
2022-02-01 11:00:00,52.72,52.85,52.64,52.71,581685.0,50.0443,50.1677,49.9684,50.0349,581685.0
2022-02-01 11:30:00,52.71,52.85,52.59,52.82,421780.0,50.0349,50.1677,49.9209,50.1393,421780.0
2022-02-01 12:00:00,52.81,52.84,52.64,52.67,204150.0,50.1298,50.1583,49.9684,49.9969,204150.0
2022-02-01 12:30:00,52.69,52.77,52.52,52.77,289185.0,50.0159,50.0918,49.8545,50.0918,289185.0
2022-02-01 13:00:00,52.77,52.82,52.67,52.82,435160.0,50.0918,50.1393,49.9969,50.1393,435160.0
2022-02-01 13:30:00,52.81,52.84,52.64,52.73,189615.0,50.1298,50.1583,49.9684,50.0538,189615.0
2022-02-01 14:00:00,52.74,52.83,52.66,52.75,251595.0,50.0633,50.1488,49.9874,50.0728,251595.0
2022-02-01 14:30:00,52.77,52.82,52.73,52.77,344180.0,50.0918,50.1393,50.0538,50.0918,344180.0
2022-02-01 15:00:00,52.76,52.98,52.76,52.98,617225.0,50.0823,50.2912,50.0823,50.2912,617225.0
2022-02-01 15:30:00,52.97,53.13,52.9,53.04,1006490.0,50.2817,50.4335,50.2152,50.3481,1006490.0
2022-02-02 09:30:00,53.16,53.3,52.87,52.87,939940.0,50.462,50.5949,50.1867,50.1867,939940.0
2022-02-02 10:00:00,52.9,53.09,52.75,52.78,692070.0,50.2152,50.3956,50.0728,50.1013,692070.0
2022-02-02 10:30:00,52.79,53.13,52.65,53.06,840095.0,50.1108,50.4335,49.9779,50.3671,840095.0
2022-02-02 11:00:00,53.04,53.07,52.73,52.88,297315.0,50.3481,50.3766,50.0538,50.1962,297315.0
2022-02-02 11:30:00,52.88,52.93,52.7,52.93,239480.0,50.1962,50.2437,50.0254,50.2437,239480.0
2022-02-02 12:00:00,52.91,53.06,52.85,52.97,232945.0,50.2247,50.3671,50.1677,50.2817,232945.0
2022-02-02 12:30:00,52.98,53.1,52.94,53.09,182120.0,50.2912,50.4051,50.2532,50.3956,182120.0
2022-02-02 13:00:00,53.1,53.12,52.93,52.98,210425.0,50.4051,50.424,50.2437,50.2912,210425.0
2022-02-02 13:30:00,52.97,53.1,52.97,53.09,227390.0,50.2817,50.4051,50.2817,50.3956,227390.0
2022-02-02 14:00:00,53.09,53.17,52.98,53.05,263280.0,50.3956,50.4715,50.2912,50.3576,263280.0
2022-02-02 14:30:00,53.06,53.22,53.06,53.13,271910.0,50.3671,50.519,50.3671,50.4335,271910.0
2022-02-02 15:00:00,53.14,53.2,53.05,53.09,448350.0,50.443,50.5,50.3576,50.3956,448350.0
2022-02-02 15:30:00,53.09,53.18,52.99,53.06,1318005.0,50.3956,50.481,50.3006,50.3671,1318005.0
2022-02-03 09:30:00,52.6,52.83,52.42,52.53,1429585.0,49.9304,50.1488,49.7596,49.864,1429585.0
2022-02-03 10:00:00,52.5,52.97,52.46,52.83,799960.0,49.8355,50.2817,49.7975,50.1488,799960.0
2022-02-03 10:30:00,52.91,52.96,52.77,52.92,622165.0,50.2247,50.2722,50.0918,50.2342,622165.0
2022-02-03 11:00:00,52.92,52.99,52.76,52.8,263460.0,50.2342,50.3006,50.0823,50.1203,263460.0
2022-02-03 11:30:00,52.8,52.86,52.57,52.57,393590.0,50.1203,50.1772,49.902,49.902,393590.0
2022-02-03 12:00:00,52.59,52.6,52.42,52.51,210990.0,49.9209,49.9304,49.7596,49.845,210990.0
2022-02-03 12:30:00,52.53,52.62,52.45,52.55,388195.0,49.864,49.9494,49.788,49.883,388195.0
2022-02-03 13:00:00,52.54,52.59,52.4,52.57,636480.0,49.8735,49.9209,49.7406,49.902,636480.0
2022-02-03 13:30:00,52.56,52.65,52.53,52.57,146055.0,49.8925,49.9779,49.864,49.902,146055.0
2022-02-03 14:00:00,52.57,52.62,52.48,52.51,222415.0,49.902,49.9494,49.8165,49.845,222415.0
2022-02-03 14:30:00,52.48,52.52,52.27,52.37,450705.0,49.8165,49.8545,49.6172,49.7121,450705.0
2022-02-03 15:00:00,52.38,52.53,52.26,52.44,395745.0,49.7216,49.864,49.6077,49.7786,395745.0
2022-02-03 15:30:00,52.43,52.43,52.15,52.18,891815.0,49.7691,49.7691,49.5033,49.5318,891815.0
2022-02-04 09:30:00,52.1,52.24,51.89,52.02,444050.0,49.4558,49.5887,49.2565,49.3799,444050.0
2022-02-04 10:00:00,52.03,52.18,51.87,51.93,294590.0,49.3894,49.5318,49.2375,49.2944,294590.0
2022-02-04 10:30:00,51.94,52.03,51.63,51.67,256220.0,49.3039,49.3894,49.0097,49.0476,256220.0
2022-02-04 11:00:00,51.63,51.82,51.59,51.81,188655.0,49.0097,49.19,48.9717,49.1805,188655.0
2022-02-04 11:30:00,51.8,52.01,51.79,51.99,176465.0,49.171,49.3704,49.1615,49.3514,176465.0
2022-02-04 12:00:00,51.9,52.0,51.82,52.0,192395.0,49.266,49.3609,49.19,49.3609,192395.0
2022-02-04 12:30:00,52.0,52.09,51.91,52.09,126235.0,49.3609,49.4463,49.2755,49.4463,126235.0
2022-02-04 13:00:00,52.11,52.34,52.11,52.29,208470.0,49.4653,49.6836,49.4653,49.6362,208470.0
2022-02-04 13:30:00,52.32,52.42,52.27,52.39,441780.0,49.6646,49.7596,49.6172,49.7311,441780.0
2022-02-04 14:00:00,52.41,52.41,52.23,52.32,225515.0,49.7501,49.7501,49.5792,49.6646,225515.0
2022-02-04 14:30:00,52.32,52.48,52.32,52.48,307175.0,49.6646,49.8165,49.6646,49.8165,307175.0
2022-02-04 15:00:00,52.47,52.69,52.47,52.6,803630.0,49.807,50.0159,49.807,49.9304,803630.0
2022-02-04 15:30:00,52.61,52.72,52.28,52.31,1371225.0,49.9399,50.0443,49.6267,49.6552,1371225.0
2022-02-07 09:30:00,52.34,52.54,52.3,52.49,884360.0,49.6836,49.8735,49.6457,49.826,884360.0
2022-02-07 10:00:00,52.51,52.58,52.24,52.37,661630.0,49.845,49.9115,49.5887,49.7121,661630.0
2022-02-07 10:30:00,52.35,52.55,52.3,52.46,293245.0,49.6931,49.883,49.6457,49.7975,293245.0
2022-02-07 11:00:00,52.45,52.49,52.34,52.42,134405.0,49.788,49.826,49.6836,49.7596,134405.0
2022-02-07 11:30:00,52.45,52.45,52.08,52.27,226885.0,49.788,49.788,49.4368,49.6172,226885.0
2022-02-07 12:00:00,52.27,52.28,52.16,52.18,202185.0,49.6172,49.6267,49.5128,49.5318,202185.0
2022-02-07 12:30:00,52.15,52.34,52.13,52.31,254285.0,49.5033,49.6836,49.4843,49.6552,254285.0
2022-02-07 13:00:00,52.31,52.45,52.27,52.44,77525.0,49.6552,49.788,49.6172,49.7786,77525.0
2022-02-07 13:30:00,52.45,52.52,52.41,52.52,341420.0,49.788,49.8545,49.7501,49.8545,341420.0
2022-02-07 14:00:00,52.5,52.56,52.45,52.56,327100.0,49.8355,49.8925,49.788,49.8925,327100.0
2022-02-07 14:30:00,52.56,52.63,52.54,52.6,207400.0,49.8925,49.9589,49.8735,49.9304,207400.0
2022-02-07 15:00:00,52.55,52.67,52.46,52.48,441205.0,49.883,49.9969,49.7975,49.8165,441205.0
2022-02-07 15:30:00,52.47,52.55,52.18,52.3,713455.0,49.807,49.883,49.5318,49.6457,713455.0
2022-02-08 09:30:00,52.35,52.69,52.35,52.64,1166230.0,49.6931,50.0159,49.6931,49.9684,1166230.0
2022-02-08 10:00:00,52.61,52.86,52.45,52.75,343040.0,49.9399,50.1772,49.788,50.0728,343040.0
2022-02-08 10:30:00,52.77,53.03,52.76,53.02,177350.0,50.0918,50.3386,50.0823,50.3291,177350.0
2022-02-08 11:00:00,53.03,53.11,52.99,53.03,267760.0,50.3386,50.4146,50.3006,50.3386,267760.0
2022-02-08 11:30:00,53.04,53.17,53.04,53.16,188730.0,50.3481,50.4715,50.3481,50.462,188730.0
2022-02-08 12:00:00,53.17,53.21,53.07,53.17,183975.0,50.4715,50.5095,50.3766,50.4715,183975.0
2022-02-08 12:30:00,53.18,53.27,53.18,53.23,201275.0,50.481,50.5664,50.481,50.5285,201275.0
2022-02-08 13:00:00,53.23,53.25,53.12,53.15,155790.0,50.5285,50.5474,50.424,50.4525,155790.0
2022-02-08 13:30:00,53.17,53.25,53.16,53.21,222305.0,50.4715,50.5474,50.462,50.5095,222305.0
2022-02-08 14:00:00,53.24,53.28,53.02,53.03,173605.0,50.538,50.5759,50.3291,50.3386,173605.0
2022-02-08 14:30:00,53.01,53.1,52.94,53.04,246870.0,50.3196,50.4051,50.2532,50.3481,246870.0
2022-02-08 15:00:00,53.02,53.26,52.95,53.21,304820.0,50.3291,50.5569,50.2627,50.5095,304820.0
2022-02-08 15:30:00,53.22,53.36,53.2,53.29,1306245.0,50.519,50.6519,50.5,50.5854,1306245.0
2022-02-09 09:30:00,53.77,54.16,53.73,53.95,780960.0,51.0411,51.4113,51.0031,51.2119,780960.0
2022-02-09 10:00:00,53.95,54.15,53.95,54.1,557660.0,51.2119,51.4018,51.2119,51.3543,557660.0
2022-02-09 10:30:00,54.14,54.22,54.06,54.22,419745.0,51.3923,51.4682,51.3163,51.4682,419745.0
2022-02-09 11:00:00,54.22,54.23,54.03,54.11,375085.0,51.4682,51.4777,51.2879,51.3638,375085.0
2022-02-09 11:30:00,54.11,54.15,54.06,54.11,110990.0,51.3638,51.4018,51.3163,51.3638,110990.0
2022-02-09 12:00:00,54.1,54.14,53.99,54.09,176090.0,51.3543,51.3923,51.2499,51.3448,176090.0
2022-02-09 12:30:00,54.08,54.18,54.05,54.18,177490.0,51.3353,51.4302,51.3068,51.4302,177490.0
2022-02-09 13:00:00,54.16,54.22,54.11,54.18,96655.0,51.4113,51.4682,51.3638,51.4302,96655.0
2022-02-09 13:30:00,54.2,54.2,54.16,54.18,188330.0,51.4492,51.4492,51.4113,51.4302,188330.0
2022-02-09 14:00:00,54.19,54.27,54.18,54.25,170715.0,51.4397,51.5157,51.4302,51.4967,170715.0
2022-02-09 14:30:00,54.26,54.28,54.16,54.17,290935.0,51.5062,51.5252,51.4113,51.4208,290935.0
2022-02-09 15:00:00,54.16,54.19,54.09,54.18,313160.0,51.4113,51.4397,51.3448,51.4302,313160.0
2022-02-09 15:30:00,54.17,54.27,54.1,54.26,522530.0,51.4208,51.5157,51.3543,51.5062,522530.0
2022-02-10 09:30:00,53.52,54.28,53.52,54.24,1031915.0,50.8037,51.5252,50.8037,51.4872,1031915.0
2022-02-10 10:00:00,54.24,54.52,54.21,54.5,802775.0,51.4872,51.753,51.4587,51.734,802775.0
2022-02-10 10:30:00,54.52,54.72,54.41,54.48,567230.0,51.753,51.9428,51.6486,51.715,567230.0
2022-02-10 11:00:00,54.42,54.64,54.39,54.51,849230.0,51.6581,51.8669,51.6296,51.7435,849230.0
2022-02-10 11:30:00,54.48,54.67,54.39,54.63,337920.0,51.715,51.8954,51.6296,51.8574,337920.0
2022-02-10 12:00:00,54.65,54.72,54.57,54.72,292200.0,51.8764,51.9428,51.8005,51.9428,292200.0
2022-02-10 12:30:00,54.73,54.77,54.3,54.43,392855.0,51.9523,51.9903,51.5442,51.6676,392855.0
2022-02-10 13:00:00,54.4,54.49,54.06,54.06,275490.0,51.6391,51.7245,51.3163,51.3163,275490.0
2022-02-10 13:30:00,54.05,54.1,53.75,54.01,363650.0,51.3068,51.3543,51.0221,51.2689,363650.0
2022-02-10 14:00:00,54.01,54.02,53.61,53.8,262180.0,51.2689,51.2784,50.8892,51.0695,262180.0
2022-02-10 14:30:00,53.84,53.86,53.56,53.56,212890.0,51.1075,51.1265,50.8417,50.8417,212890.0
2022-02-10 15:00:00,53.58,53.77,53.5,53.56,472160.0,50.8607,51.0411,50.7848,50.8417,472160.0
2022-02-10 15:30:00,53.54,53.56,53.21,53.48,1010755.0,50.8227,50.8417,50.5095,50.7658,1010755.0
2022-02-11 09:30:00,53.53,53.77,53.44,53.52,694710.0,50.8132,51.0411,50.7278,50.8037,694710.0
2022-02-11 10:00:00,53.54,53.9,53.53,53.85,615620.0,50.8227,51.1645,50.8132,51.117,615620.0
2022-02-11 10:30:00,53.9,53.96,53.68,53.74,302920.0,51.1645,51.2214,50.9556,51.0126,302920.0
2022-02-11 11:00:00,53.74,53.9,53.57,53.65,313625.0,51.0126,51.1645,50.8512,50.9271,313625.0
2022-02-11 11:30:00,53.66,53.72,53.46,53.59,150590.0,50.9366,50.9936,50.7468,50.8702,150590.0
2022-02-11 12:00:00,53.55,53.7,53.54,53.63,270085.0,50.8322,50.9746,50.8227,50.9082,270085.0
2022-02-11 12:30:00,53.63,53.68,53.43,53.48,166920.0,50.9082,50.9556,50.7183,50.7658,166920.0
2022-02-11 13:00:00,53.47,53.58,53.33,53.33,321855.0,50.7563,50.8607,50.6234,50.6234,321855.0
2022-02-11 13:30:00,53.32,53.33,52.69,52.76,413620.0,50.6139,50.6234,50.0159,50.0823,413620.0
2022-02-11 14:00:00,52.7,53.04,52.55,52.73,409030.0,50.0254,50.3481,49.883,50.0538,409030.0
2022-02-11 14:30:00,52.74,52.97,52.48,52.71,398170.0,50.0633,50.2817,49.8165,50.0349,398170.0
2022-02-11 15:00:00,52.74,52.97,52.6,52.79,383120.0,50.0633,50.2817,49.9304,50.1108,383120.0
2022-02-11 15:30:00,52.76,52.97,52.54,52.77,670890.0,50.0823,50.2817,49.8735,50.0918,670890.0
2022-02-14 09:30:00,52.78,53.27,52.77,53.02,1192235.0,50.1013,50.5664,50.0918,50.3291,1192235.0
2022-02-14 10:00:00,53.01,53.12,52.65,52.79,1302385.0,50.3196,50.424,49.9779,50.1108,1302385.0
2022-02-14 10:30:00,52.78,52.83,52.55,52.63,584830.0,50.1013,50.1488,49.883,49.9589,584830.0
2022-02-14 11:00:00,52.62,52.94,52.62,52.89,342605.0,49.9494,50.2532,49.9494,50.2057,342605.0
2022-02-14 11:30:00,52.89,52.95,52.76,52.85,479030.0,50.2057,50.2627,50.0823,50.1677,479030.0
2022-02-14 12:00:00,52.83,52.89,52.77,52.88,174710.0,50.1488,50.2057,50.0918,50.1962,174710.0
2022-02-14 12:30:00,52.88,52.97,52.83,52.88,385335.0,50.1962,50.2817,50.1488,50.1962,385335.0
2022-02-14 13:00:00,52.91,52.99,52.74,52.76,204550.0,50.2247,50.3006,50.0633,50.0823,204550.0
2022-02-14 13:30:00,52.76,52.76,52.35,52.37,508940.0,50.0823,50.0823,49.6931,49.7121,508940.0
2022-02-14 14:00:00,52.33,52.7,52.26,52.58,513645.0,49.6741,50.0254,49.6077,49.9115,513645.0
2022-02-14 14:30:00,52.56,52.73,52.43,52.69,339130.0,49.8925,50.0538,49.7691,50.0159,339130.0
2022-02-14 15:00:00,52.71,52.78,52.52,52.69,409275.0,50.0349,50.1013,49.8545,50.0159,409275.0
2022-02-14 15:30:00,52.68,52.85,52.51,52.62,928550.0,50.0064,50.1677,49.845,49.9494,928550.0
2022-02-15 09:30:00,53.1,53.6,53.07,53.28,1160495.0,50.4051,50.8797,50.3766,50.5759,1160495.0
2022-02-15 10:00:00,53.27,53.34,53.15,53.32,652340.0,50.5664,50.6329,50.4525,50.6139,652340.0
2022-02-15 10:30:00,53.35,53.48,53.33,53.43,572445.0,50.6424,50.7658,50.6234,50.7183,572445.0
2022-02-15 11:00:00,53.44,53.48,53.37,53.4,299550.0,50.7278,50.7658,50.6614,50.6898,299550.0
2022-02-15 11:30:00,53.42,53.61,53.41,53.59,301835.0,50.7088,50.8892,50.6993,50.8702,301835.0
2022-02-15 12:00:00,53.6,53.66,53.45,53.52,185635.0,50.8797,50.9366,50.7373,50.8037,185635.0
2022-02-15 12:30:00,53.52,53.6,53.4,53.5,353530.0,50.8037,50.8797,50.6898,50.7848,353530.0
2022-02-15 13:00:00,53.51,53.72,53.49,53.71,378560.0,50.7943,50.9936,50.7753,50.9841,378560.0
2022-02-15 13:30:00,53.72,53.78,53.7,53.76,211135.0,50.9936,51.0505,50.9746,51.0316,211135.0
2022-02-15 14:00:00,53.77,53.79,53.65,53.74,217880.0,51.0411,51.06,50.9271,51.0126,217880.0
2022-02-15 14:30:00,53.75,53.76,53.62,53.71,469520.0,51.0221,51.0316,50.8987,50.9841,469520.0
2022-02-15 15:00:00,53.71,53.78,53.69,53.7,134860.0,50.9841,51.0505,50.9651,50.9746,134860.0
2022-02-15 15:30:00,53.71,53.84,53.5,53.78,786145.0,50.9841,51.1075,50.7848,51.0505,786145.0
2022-02-16 09:30:00,53.54,53.67,53.4,53.49,843780.0,50.8227,50.9461,50.6898,50.7753,843780.0
2022-02-16 10:00:00,53.51,53.64,53.43,53.63,376455.0,50.7943,50.9177,50.7183,50.9082,376455.0
2022-02-16 10:30:00,53.62,53.71,53.58,53.6,232175.0,50.8987,50.9841,50.8607,50.8797,232175.0
2022-02-16 11:00:00,53.62,53.69,53.53,53.69,289085.0,50.8987,50.9651,50.8132,50.9651,289085.0
2022-02-16 11:30:00,53.66,53.68,53.59,53.62,170665.0,50.9366,50.9556,50.8702,50.8987,170665.0
2022-02-16 12:00:00,53.61,53.67,53.58,53.62,100700.0,50.8892,50.9461,50.8607,50.8987,100700.0
2022-02-16 12:30:00,53.61,53.61,53.43,53.5,217635.0,50.8892,50.8892,50.7183,50.7848,217635.0
2022-02-16 13:00:00,53.47,53.54,53.46,53.48,332685.0,50.7563,50.8227,50.7468,50.7658,332685.0
2022-02-16 13:30:00,53.48,53.51,53.41,53.47,394225.0,50.7658,50.7943,50.6993,50.7563,394225.0
2022-02-16 14:00:00,53.48,53.93,53.37,53.93,808200.0,50.7658,51.1929,50.6614,51.1929,808200.0
2022-02-16 14:30:00,53.93,54.03,53.79,53.93,527825.0,51.1929,51.2879,51.06,51.1929,527825.0
2022-02-16 15:00:00,53.94,54.1,53.92,54.0,565655.0,51.2024,51.3543,51.1834,51.2594,565655.0
2022-02-16 15:30:00,54.01,54.1,53.89,53.92,561310.0,51.2689,51.3543,51.155,51.1834,561310.0
2022-02-17 09:30:00,53.5,53.58,53.13,53.13,873150.0,50.7848,50.8607,50.4335,50.4335,873150.0
2022-02-17 10:00:00,53.16,53.27,53.06,53.08,472645.0,50.462,50.5664,50.3671,50.3861,472645.0
2022-02-17 10:30:00,53.05,53.24,53.04,53.22,885500.0,50.3576,50.538,50.3481,50.519,885500.0
2022-02-17 11:00:00,53.23,53.31,53.17,53.25,532215.0,50.5285,50.6044,50.4715,50.5474,532215.0
2022-02-17 11:30:00,53.26,53.36,53.22,53.25,335725.0,50.5569,50.6519,50.519,50.5474,335725.0
2022-02-17 12:00:00,53.27,53.35,53.23,53.33,259710.0,50.5664,50.6424,50.5285,50.6234,259710.0
2022-02-17 12:30:00,53.31,53.36,53.22,53.27,141335.0,50.6044,50.6519,50.519,50.5664,141335.0
2022-02-17 13:00:00,53.28,53.28,53.14,53.17,176190.0,50.5759,50.5759,50.443,50.4715,176190.0
2022-02-17 13:30:00,53.16,53.22,53.11,53.15,112225.0,50.462,50.519,50.4146,50.4525,112225.0
2022-02-17 14:00:00,53.13,53.13,52.91,52.94,278270.0,50.4335,50.4335,50.2247,50.2532,278270.0
2022-02-17 14:30:00,52.92,52.95,52.83,52.85,227415.0,50.2342,50.2627,50.1488,50.1677,227415.0
2022-02-17 15:00:00,52.85,52.88,52.68,52.8,536480.0,50.1677,50.1962,50.0064,50.1203,536480.0
2022-02-17 15:30:00,52.79,52.94,52.72,52.73,1080470.0,50.1108,50.2532,50.0443,50.0538,1080470.0
2022-02-18 09:30:00,52.72,53.23,52.72,53.22,996430.0,50.0443,50.5285,50.0443,50.519,996430.0
2022-02-18 10:00:00,53.19,53.29,52.94,52.95,548400.0,50.4905,50.5854,50.2532,50.2627,548400.0
2022-02-18 10:30:00,52.94,52.96,52.72,52.73,485480.0,50.2532,50.2722,50.0443,50.0538,485480.0
2022-02-18 11:00:00,52.71,52.73,52.47,52.61,485995.0,50.0349,50.0538,49.807,49.9399,485995.0
2022-02-18 11:30:00,52.63,52.69,52.36,52.41,315285.0,49.9589,50.0159,49.7026,49.7501,315285.0
2022-02-18 12:00:00,52.42,52.68,52.37,52.6,318050.0,49.7596,50.0064,49.7121,49.9304,318050.0
2022-02-18 12:30:00,52.59,52.66,52.42,52.47,397405.0,49.9209,49.9874,49.7596,49.807,397405.0
2022-02-18 13:00:00,52.46,52.55,52.38,52.47,165020.0,49.7975,49.883,49.7216,49.807,165020.0
2022-02-18 13:30:00,52.46,52.71,52.44,52.67,106875.0,49.7975,50.0349,49.7786,49.9969,106875.0
2022-02-18 14:00:00,52.67,52.9,52.61,52.9,182330.0,49.9969,50.2152,49.9399,50.2152,182330.0
2022-02-18 14:30:00,52.9,52.99,52.65,52.87,383020.0,50.2152,50.3006,49.9779,50.1867,383020.0
2022-02-18 15:00:00,52.87,52.94,52.58,52.58,354055.0,50.1867,50.2532,49.9115,49.9115,354055.0
2022-02-18 15:30:00,52.56,52.71,52.43,52.53,791135.0,49.8925,50.0349,49.7691,49.864,791135.0
2022-02-22 09:30:00,52.29,52.66,52.07,52.55,707575.0,49.6362,49.9874,49.4273,49.883,707575.0
2022-02-22 10:00:00,52.5,52.71,52.34,52.69,487085.0,49.8355,50.0349,49.6836,50.0159,487085.0
2022-02-22 10:30:00,52.72,52.72,52.21,52.25,316520.0,50.0443,50.0443,49.5602,49.5982,316520.0
2022-02-22 11:00:00,52.21,52.35,52.14,52.23,378490.0,49.5602,49.6931,49.4938,49.5792,378490.0
2022-02-22 11:30:00,52.23,52.37,52.13,52.22,375390.0,49.5792,49.7121,49.4843,49.5697,375390.0
2022-02-22 12:00:00,52.2,52.29,52.05,52.08,176340.0,49.5507,49.6362,49.4084,49.4368,176340.0
2022-02-22 12:30:00,52.07,52.08,51.9,51.93,1095585.0,49.4273,49.4368,49.266,49.2944,1095585.0
2022-02-22 13:00:00,51.94,52.02,51.78,51.85,163405.0,49.3039,49.3799,49.1521,49.2185,163405.0
2022-02-22 13:30:00,51.84,51.92,51.56,51.67,300440.0,49.209,49.2849,48.9432,49.0476,300440.0
2022-02-22 14:00:00,51.66,51.87,51.49,51.77,537520.0,49.0381,49.2375,48.8768,49.1426,537520.0
2022-02-22 14:30:00,51.77,52.28,51.69,52.23,688920.0,49.1426,49.6267,49.0666,49.5792,688920.0
2022-02-22 15:00:00,52.21,52.39,52.12,52.23,546175.0,49.5602,49.7311,49.4748,49.5792,546175.0
2022-02-22 15:30:00,52.16,52.19,51.68,51.81,702700.0,49.5128,49.5412,49.0571,49.1805,702700.0
2022-02-23 09:30:00,52.16,52.32,52.04,52.07,661140.0,49.5128,49.6646,49.3989,49.4273,661140.0
2022-02-23 10:00:00,52.07,52.07,51.56,51.59,364000.0,49.4273,49.4273,48.9432,48.9717,364000.0
2022-02-23 10:30:00,51.57,51.75,51.51,51.64,278925.0,48.9527,49.1236,48.8958,49.0192,278925.0
2022-02-23 11:00:00,51.61,51.67,51.48,51.57,416985.0,48.9907,49.0476,48.8673,48.9527,416985.0
2022-02-23 11:30:00,51.56,51.82,51.52,51.81,292740.0,48.9432,49.19,48.9052,49.1805,292740.0
2022-02-23 12:00:00,51.82,52.04,51.75,52.03,329830.0,49.19,49.3989,49.1236,49.3894,329830.0
2022-02-23 12:30:00,52.04,52.04,51.75,51.78,1084850.0,49.3989,49.3989,49.1236,49.1521,1084850.0
2022-02-23 13:00:00,51.78,51.78,51.44,51.45,662265.0,49.1521,49.1521,48.8293,48.8388,662265.0
2022-02-23 13:30:00,51.46,51.68,51.4,51.56,269495.0,48.8483,49.0571,48.7913,48.9432,269495.0
2022-02-23 14:00:00,51.56,51.6,51.27,51.29,626080.0,48.9432,48.9812,48.6679,48.6869,626080.0
2022-02-23 14:30:00,51.35,51.35,51.16,51.24,521460.0,48.7439,48.7439,48.5635,48.6395,521460.0
2022-02-23 15:00:00,51.25,51.29,51.06,51.25,588605.0,48.649,48.6869,48.4686,48.649,588605.0
2022-02-23 15:30:00,51.24,51.24,50.87,50.92,1035905.0,48.6395,48.6395,48.2882,48.3357,1035905.0
2022-02-24 09:30:00,49.66,50.27,49.54,50.27,1398930.0,47.1396,47.7187,47.0257,47.7187,1398930.0
2022-02-24 10:00:00,50.23,50.54,49.86,50.18,1125410.0,47.6807,47.975,47.3295,47.6333,1125410.0
2022-02-24 10:30:00,50.17,50.44,50.03,50.34,570750.0,47.6238,47.8801,47.4909,47.7851,570750.0
2022-02-24 11:00:00,50.28,50.66,50.26,50.38,318525.0,47.7282,48.0889,47.7092,47.8231,318525.0
2022-02-24 11:30:00,50.38,50.53,50.19,50.52,335775.0,47.8231,47.9655,47.6427,47.956,335775.0
2022-02-24 12:00:00,50.54,50.55,50.18,50.3,476420.0,47.975,47.9845,47.6333,47.7472,476420.0
2022-02-24 12:30:00,50.35,50.55,50.22,50.28,1214130.0,47.7946,47.9845,47.6712,47.7282,1214130.0
2022-02-24 13:00:00,50.26,50.48,50.21,50.29,505475.0,47.7092,47.918,47.6617,47.7377,505475.0
2022-02-24 13:30:00,50.29,50.81,50.29,50.53,622160.0,47.7377,48.2313,47.7377,47.9655,622160.0
2022-02-24 14:00:00,50.55,50.78,50.4,50.78,459685.0,47.9845,48.2028,47.8421,48.2028,459685.0
2022-02-24 14:30:00,50.78,51.18,50.77,51.12,635140.0,48.2028,48.5825,48.1933,48.5256,635140.0
2022-02-24 15:00:00,51.14,51.36,51.1,51.2,613890.0,48.5445,48.7534,48.5066,48.6015,613890.0
2022-02-24 15:30:00,51.2,51.76,51.2,51.68,1055135.0,48.6015,49.1331,48.6015,49.0571,1055135.0
2022-02-25 09:30:00,51.83,52.11,51.67,51.69,1132455.0,49.1995,49.4653,49.0476,49.0666,1132455.0
2022-02-25 10:00:00,51.68,52.01,51.54,51.98,959240.0,49.0571,49.3704,48.9242,49.3419,959240.0
2022-02-25 10:30:00,51.98,52.33,51.87,52.21,597830.0,49.3419,49.6741,49.2375,49.5602,597830.0
2022-02-25 11:00:00,52.23,52.45,52.12,52.4,381650.0,49.5792,49.788,49.4748,49.7406,381650.0
2022-02-25 11:30:00,52.37,52.68,52.36,52.66,215450.0,49.7121,50.0064,49.7026,49.9874,215450.0
2022-02-25 12:00:00,52.65,52.73,52.58,52.73,571830.0,49.9779,50.0538,49.9115,50.0538,571830.0
2022-02-25 12:30:00,52.74,52.85,52.65,52.75,243590.0,50.0633,50.1677,49.9779,50.0728,243590.0
2022-02-25 13:00:00,52.77,52.85,52.6,52.84,275820.0,50.0918,50.1677,49.9304,50.1583,275820.0
2022-02-25 13:30:00,52.86,52.99,52.78,52.88,273505.0,50.1772,50.3006,50.1013,50.1962,273505.0
2022-02-25 14:00:00,52.81,52.96,52.73,52.91,346295.0,50.1298,50.2722,50.0538,50.2247,346295.0
2022-02-25 14:30:00,52.92,52.96,52.7,52.83,346460.0,50.2342,50.2722,50.0254,50.1488,346460.0
2022-02-25 15:00:00,52.82,53.03,52.75,52.96,436255.0,50.1393,50.3386,50.0728,50.2722,436255.0
2022-02-25 15:30:00,52.96,53.15,52.88,53.14,1167255.0,50.2722,50.4525,50.1962,50.443,1167255.0
2022-02-28 09:30:00,52.46,52.97,52.46,52.97,1073860.0,49.7975,50.2817,49.7975,50.2817,1073860.0
2022-02-28 10:00:00,52.95,52.96,52.66,52.85,509245.0,50.2627,50.2722,49.9874,50.1677,509245.0
2022-02-28 10:30:00,52.83,53.18,52.83,53.16,649170.0,50.1488,50.481,50.1488,50.462,649170.0
2022-02-28 11:00:00,53.16,53.38,53.1,53.35,445735.0,50.462,50.6709,50.4051,50.6424,445735.0
2022-02-28 11:30:00,53.35,53.4,53.19,53.31,375460.0,50.6424,50.6898,50.4905,50.6044,375460.0
2022-02-28 12:00:00,53.31,53.34,52.84,52.93,323245.0,50.6044,50.6329,50.1583,50.2437,323245.0
2022-02-28 12:30:00,52.92,52.97,52.64,52.8,246980.0,50.2342,50.2817,49.9684,50.1203,246980.0
2022-02-28 13:00:00,52.79,53.03,52.74,52.87,394855.0,50.1108,50.3386,50.0633,50.1867,394855.0
2022-02-28 13:30:00,52.87,53.06,52.82,53.0,250405.0,50.1867,50.3671,50.1393,50.3101,250405.0
2022-02-28 14:00:00,52.98,52.98,52.54,52.6,328860.0,50.2912,50.2912,49.8735,49.9304,328860.0
2022-02-28 14:30:00,52.59,52.89,52.54,52.84,223780.0,49.9209,50.2057,49.8735,50.1583,223780.0
2022-02-28 15:00:00,52.83,52.95,52.63,52.88,348195.0,50.1488,50.2627,49.9589,50.1962,348195.0
2022-02-28 15:30:00,52.86,53.16,52.65,53.14,1297245.0,50.1772,50.462,49.9779,50.443,1297245.0
2022-03-01 09:30:00,52.98,53.24,52.72,52.74,1099600.0,50.2912,50.538,50.0443,50.0633,1099600.0
2022-03-01 10:00:00,52.76,52.94,52.6,52.76,932040.0,50.0823,50.2532,49.9304,50.0823,932040.0
2022-03-01 10:30:00,52.76,52.78,52.3,52.42,825925.0,50.0823,50.1013,49.6457,49.7596,825925.0
2022-03-01 11:00:00,52.39,52.63,52.38,52.47,1080010.0,49.7311,49.9589,49.7216,49.807,1080010.0
2022-03-01 11:30:00,52.47,52.47,51.99,52.07,678055.0,49.807,49.807,49.3514,49.4273,678055.0
2022-03-01 12:00:00,52.06,52.14,51.9,52.09,393185.0,49.4178,49.4938,49.266,49.4463,393185.0
2022-03-01 12:30:00,52.09,52.31,52.05,52.28,302310.0,49.4463,49.6552,49.4084,49.6267,302310.0
2022-03-01 13:00:00,52.24,52.36,51.92,51.92,618720.0,49.5887,49.7026,49.2849,49.2849,618720.0
2022-03-01 13:30:00,51.93,52.08,51.88,52.03,663470.0,49.2944,49.4368,49.247,49.3894,663470.0
2022-03-01 14:00:00,52.04,52.34,51.91,52.31,694000.0,49.3989,49.6836,49.2755,49.6552,694000.0
2022-03-01 14:30:00,52.31,52.44,52.09,52.14,588805.0,49.6552,49.7786,49.4463,49.4938,588805.0
2022-03-01 15:00:00,52.14,52.44,52.08,52.08,646040.0,49.4938,49.7786,49.4368,49.4368,646040.0
2022-03-01 15:30:00,52.09,52.15,51.7,52.1,1526285.0,49.4463,49.5033,49.0761,49.4558,1526285.0
2022-03-02 09:30:00,52.4,52.94,52.4,52.88,1440530.0,49.7406,50.2532,49.7406,50.1962,1440530.0
2022-03-02 10:00:00,52.87,53.08,52.6,52.99,1170515.0,50.1867,50.3861,49.9304,50.3006,1170515.0
2022-03-02 10:30:00,53.02,53.06,52.81,53.0,652770.0,50.3291,50.3671,50.1298,50.3101,652770.0
2022-03-02 11:00:00,52.99,53.3,52.91,53.26,889720.0,50.3006,50.5949,50.2247,50.5569,889720.0
2022-03-02 11:30:00,53.23,53.37,53.2,53.33,256020.0,50.5285,50.6614,50.5,50.6234,256020.0
2022-03-02 12:00:00,53.3,53.42,53.27,53.38,621435.0,50.5949,50.7088,50.5664,50.6709,621435.0
2022-03-02 12:30:00,53.39,53.47,53.33,53.45,331030.0,50.6803,50.7563,50.6234,50.7373,331030.0
2022-03-02 13:00:00,53.46,53.58,53.46,53.54,309580.0,50.7468,50.8607,50.7468,50.8227,309580.0
2022-03-02 13:30:00,53.55,53.65,53.55,53.59,356575.0,50.8322,50.9271,50.8322,50.8702,356575.0
2022-03-02 14:00:00,53.63,53.71,53.48,53.54,578985.0,50.9082,50.9841,50.7658,50.8227,578985.0
2022-03-02 14:30:00,53.55,53.61,53.39,53.42,332120.0,50.8322,50.8892,50.6803,50.7088,332120.0
2022-03-02 15:00:00,53.42,53.55,53.4,53.53,433420.0,50.7088,50.8322,50.6898,50.8132,433420.0
2022-03-02 15:30:00,53.54,53.66,53.42,53.48,1043895.0,50.8227,50.9366,50.7088,50.7658,1043895.0
2022-03-03 09:30:00,53.71,53.75,53.3,53.38,405965.0,50.9841,51.0221,50.5949,50.6709,405965.0
2022-03-03 10:00:00,53.4,53.47,53.07,53.13,257290.0,50.6898,50.7563,50.3766,50.4335,257290.0
2022-03-03 10:30:00,53.11,53.12,52.72,52.73,373190.0,50.4146,50.424,50.0443,50.0538,373190.0
2022-03-03 11:00:00,52.73,52.94,52.65,52.92,297540.0,50.0538,50.2532,49.9779,50.2342,297540.0
2022-03-03 11:30:00,52.91,53.08,52.84,53.03,540055.0,50.2247,50.3861,50.1583,50.3386,540055.0
2022-03-03 12:00:00,53.0,53.12,52.87,52.87,227650.0,50.3101,50.424,50.1867,50.1867,227650.0
2022-03-03 12:30:00,52.89,53.34,52.89,53.17,767700.0,50.2057,50.6329,50.2057,50.4715,767700.0
2022-03-03 13:00:00,53.16,53.32,53.14,53.32,142700.0,50.462,50.6139,50.443,50.6139,142700.0
2022-03-03 13:30:00,53.29,53.29,53.13,53.19,146185.0,50.5854,50.5854,50.4335,50.4905,146185.0
2022-03-03 14:00:00,53.19,53.31,53.1,53.17,331790.0,50.4905,50.6044,50.4051,50.4715,331790.0
2022-03-03 14:30:00,53.19,53.2,52.91,52.95,288610.0,50.4905,50.5,50.2247,50.2627,288610.0
2022-03-03 15:00:00,52.92,53.03,52.76,53.02,608895.0,50.2342,50.3386,50.0823,50.3291,608895.0
2022-03-03 15:30:00,53.04,53.05,52.82,53.04,657700.0,50.3481,50.3576,50.1393,50.3481,657700.0
2022-03-04 09:30:00,52.53,52.61,52.12,52.42,894620.0,49.864,49.9399,49.4748,49.7596,894620.0
2022-03-04 10:00:00,52.42,52.48,52.03,52.13,396215.0,49.7596,49.8165,49.3894,49.4843,396215.0
2022-03-04 10:30:00,52.14,52.24,51.83,51.84,391865.0,49.4938,49.5887,49.1995,49.209,391865.0
2022-03-04 11:00:00,51.84,51.92,51.73,51.85,301785.0,49.209,49.2849,49.1046,49.2185,301785.0
2022-03-04 11:30:00,51.85,52.03,51.69,51.84,373285.0,49.2185,49.3894,49.0666,49.209,373285.0
2022-03-04 12:00:00,51.84,52.18,51.73,52.04,400045.0,49.209,49.5318,49.1046,49.3989,400045.0
2022-03-04 12:30:00,52.03,52.2,51.97,52.16,296605.0,49.3894,49.5507,49.3324,49.5128,296605.0
2022-03-04 13:00:00,52.18,52.36,52.14,52.19,389230.0,49.5318,49.7026,49.4938,49.5412,389230.0
2022-03-04 13:30:00,52.2,52.28,51.99,52.0,177500.0,49.5507,49.6267,49.3514,49.3609,177500.0
2022-03-04 14:00:00,52.01,52.2,51.92,52.13,539875.0,49.3704,49.5507,49.2849,49.4843,539875.0
2022-03-04 14:30:00,52.11,52.18,51.83,51.84,313005.0,49.4653,49.5318,49.1995,49.209,313005.0
2022-03-04 15:00:00,51.84,52.13,51.84,52.05,362410.0,49.209,49.4843,49.209,49.4084,362410.0
2022-03-04 15:30:00,52.03,52.23,51.91,52.19,730805.0,49.3894,49.5792,49.2755,49.5412,730805.0
2022-03-07 09:30:00,52.13,52.14,51.68,51.76,780750.0,49.4843,49.4938,49.0571,49.1331,780750.0
2022-03-07 10:00:00,51.74,51.97,51.52,51.53,481110.0,49.1141,49.3324,48.9052,48.9147,481110.0
2022-03-07 10:30:00,51.51,51.65,51.31,51.37,481625.0,48.8958,49.0287,48.7059,48.7629,481625.0
2022-03-07 11:00:00,51.36,51.55,51.33,51.38,378195.0,48.7534,48.9337,48.7249,48.7724,378195.0
2022-03-07 11:30:00,51.36,51.36,50.9,50.92,580645.0,48.7534,48.7534,48.3167,48.3357,580645.0
2022-03-07 12:00:00,50.93,50.94,50.7,50.8,456790.0,48.3452,48.3547,48.1269,48.2218,456790.0
2022-03-07 12:30:00,50.79,51.0,50.71,50.78,561695.0,48.2123,48.4116,48.1364,48.2028,561695.0
2022-03-07 13:00:00,50.78,50.93,50.64,50.73,388225.0,48.2028,48.3452,48.0699,48.1553,388225.0
2022-03-07 13:30:00,50.74,50.88,50.65,50.66,451500.0,48.1648,48.2977,48.0794,48.0889,451500.0
2022-03-07 14:00:00,50.67,50.82,50.56,50.65,394020.0,48.0984,48.2408,47.994,48.0794,394020.0
2022-03-07 14:30:00,50.6,50.67,50.48,50.5,395680.0,48.0319,48.0984,47.918,47.937,395680.0
2022-03-07 15:00:00,50.54,50.56,50.31,50.54,1240000.0,47.975,47.994,47.7567,47.975,1240000.0
2022-03-07 15:30:00,50.54,50.54,50.22,50.24,1316240.0,47.975,47.975,47.6712,47.6902,1316240.0
2022-03-08 09:30:00,50.34,50.49,50.12,50.35,990415.0,47.7851,47.9275,47.5763,47.7946,990415.0
2022-03-08 10:00:00,50.33,50.59,50.11,50.11,807920.0,47.7756,48.0224,47.5668,47.5668,807920.0
2022-03-08 10:30:00,50.11,50.56,49.98,50.55,441955.0,47.5668,47.994,47.4434,47.9845,441955.0
2022-03-08 11:00:00,50.52,50.63,50.32,50.32,590390.0,47.956,48.0604,47.7662,47.7662,590390.0
2022-03-08 11:30:00,50.3,50.55,50.11,50.48,576055.0,47.7472,47.9845,47.5668,47.918,576055.0
2022-03-08 12:00:00,50.49,51.28,50.45,51.24,767145.0,47.9275,48.6774,47.8896,48.6395,767145.0
2022-03-08 12:30:00,51.24,51.34,51.09,51.34,571335.0,48.6395,48.7344,48.4971,48.7344,571335.0
2022-03-08 13:00:00,51.37,51.62,51.14,51.14,526245.0,48.7629,49.0002,48.5445,48.5445,526245.0
2022-03-08 13:30:00,51.14,51.14,50.65,50.69,600860.0,48.5445,48.5445,48.0794,48.1174,600860.0
2022-03-08 14:00:00,50.69,50.88,50.48,50.87,644860.0,48.1174,48.2977,47.918,48.2882,644860.0
2022-03-08 14:30:00,50.86,51.15,50.76,51.02,795905.0,48.2787,48.554,48.1838,48.4306,795905.0
2022-03-08 15:00:00,51.04,51.21,50.72,50.72,641510.0,48.4496,48.611,48.1459,48.1459,641510.0
2022-03-08 15:30:00,50.73,50.77,50.4,50.4,1049685.0,48.1553,48.1933,47.8421,47.8421,1049685.0
2022-03-09 09:30:00,51.39,51.74,51.33,51.52,1358515.0,48.7818,49.1141,48.7249,48.9052,1358515.0
2022-03-09 10:00:00,51.54,51.77,51.5,51.74,697165.0,48.9242,49.1426,48.8863,49.1141,697165.0
2022-03-09 10:30:00,51.75,51.91,51.66,51.89,560400.0,49.1236,49.2755,49.0381,49.2565,560400.0
2022-03-09 11:00:00,51.89,51.89,51.69,51.77,387815.0,49.2565,49.2565,49.0666,49.1426,387815.0
2022-03-09 11:30:00,51.76,51.98,51.76,51.96,202970.0,49.1331,49.3419,49.1331,49.3229,202970.0
2022-03-09 12:00:00,51.95,52.01,51.9,51.99,365725.0,49.3134,49.3704,49.266,49.3514,365725.0
2022-03-09 12:30:00,52.01,52.1,51.97,52.05,203190.0,49.3704,49.4558,49.3324,49.4084,203190.0
2022-03-09 13:00:00,52.03,52.09,51.92,52.08,187380.0,49.3894,49.4463,49.2849,49.4368,187380.0
2022-03-09 13:30:00,52.07,52.09,51.82,51.85,232665.0,49.4273,49.4463,49.19,49.2185,232665.0
2022-03-09 14:00:00,51.84,51.96,51.79,51.85,207830.0,49.209,49.3229,49.1615,49.2185,207830.0
2022-03-09 14:30:00,51.88,51.98,51.84,51.87,271065.0,49.247,49.3419,49.209,49.2375,271065.0
2022-03-09 15:00:00,51.87,52.1,51.87,52.01,393795.0,49.2375,49.4558,49.2375,49.3704,393795.0
2022-03-09 15:30:00,52.02,52.11,51.78,51.86,1087975.0,49.3799,49.4653,49.1521,49.228,1087975.0
2022-03-10 09:30:00,51.23,51.71,51.14,51.67,327740.0,48.63,49.0856,48.5445,49.0476,327740.0
2022-03-10 10:00:00,51.68,51.75,51.47,51.47,588845.0,49.0571,49.1236,48.8578,48.8578,588845.0
2022-03-10 10:30:00,51.46,51.49,51.18,51.18,279045.0,48.8483,48.8768,48.5825,48.5825,279045.0
2022-03-10 11:00:00,51.19,51.25,51.1,51.14,425410.0,48.592,48.649,48.5066,48.5445,425410.0
2022-03-10 11:30:00,51.18,51.31,51.13,51.31,461340.0,48.5825,48.7059,48.535,48.7059,461340.0
2022-03-10 12:00:00,51.29,51.52,51.29,51.45,395145.0,48.6869,48.9052,48.6869,48.8388,395145.0
2022-03-10 12:30:00,51.44,51.45,51.27,51.32,357460.0,48.8293,48.8388,48.6679,48.7154,357460.0
2022-03-10 13:00:00,51.32,51.46,51.26,51.4,210395.0,48.7154,48.8483,48.6584,48.7913,210395.0
2022-03-10 13:30:00,51.38,51.55,51.34,51.48,162260.0,48.7724,48.9337,48.7344,48.8673,162260.0
2022-03-10 14:00:00,51.48,51.69,51.46,51.67,419445.0,48.8673,49.0666,48.8483,49.0476,419445.0
2022-03-10 14:30:00,51.68,51.82,51.61,51.76,475065.0,49.0571,49.19,48.9907,49.1331,475065.0
2022-03-10 15:00:00,51.76,51.76,51.59,51.72,451085.0,49.1331,49.1331,48.9717,49.0951,451085.0
2022-03-10 15:30:00,51.73,51.93,51.64,51.85,579995.0,49.1046,49.2944,49.0192,49.2185,579995.0
2022-03-11 09:30:00,52.17,52.37,52.1,52.17,379415.0,49.5223,49.7121,49.4558,49.5223,379415.0
2022-03-11 10:00:00,52.14,52.15,51.8,51.9,173730.0,49.4938,49.5033,49.171,49.266,173730.0
2022-03-11 10:30:00,51.88,51.97,51.74,51.95,224925.0,49.247,49.3324,49.1141,49.3134,224925.0
2022-03-11 11:00:00,51.99,51.99,51.75,51.84,450195.0,49.3514,49.3514,49.1236,49.209,450195.0
2022-03-11 11:30:00,51.85,51.86,51.68,51.77,395825.0,49.2185,49.228,49.0571,49.1426,395825.0
2022-03-11 12:00:00,51.75,51.81,51.65,51.65,221195.0,49.1236,49.1805,49.0287,49.0287,221195.0
2022-03-11 12:30:00,51.65,51.74,51.59,51.73,173930.0,49.0287,49.1141,48.9717,49.1046,173930.0
2022-03-11 13:00:00,51.72,51.81,51.7,51.79,261060.0,49.0951,49.1805,49.0761,49.1615,261060.0
2022-03-11 13:30:00,51.8,51.84,51.62,51.62,383825.0,49.171,49.209,49.0002,49.0002,383825.0
2022-03-11 14:00:00,51.59,51.76,51.57,51.75,212090.0,48.9717,49.1331,48.9527,49.1236,212090.0
2022-03-11 14:30:00,51.74,51.75,51.52,51.57,275660.0,49.1141,49.1236,48.9052,48.9527,275660.0
2022-03-11 15:00:00,51.58,51.59,51.48,51.48,191300.0,48.9622,48.9717,48.8673,48.8673,191300.0
2022-03-11 15:30:00,51.45,51.46,51.29,51.32,674975.0,48.8388,48.8483,48.6869,48.7154,674975.0
2022-03-14 09:30:00,51.53,51.66,51.14,51.44,402665.0,48.9147,49.0381,48.5445,48.8293,402665.0
2022-03-14 10:00:00,51.37,51.77,51.33,51.67,347200.0,48.7629,49.1426,48.7249,49.0476,347200.0
2022-03-14 10:30:00,51.68,51.75,51.56,51.71,336805.0,49.0571,49.1236,48.9432,49.0856,336805.0
2022-03-14 11:00:00,51.76,51.76,51.46,51.48,117870.0,49.1331,49.1331,48.8483,48.8673,117870.0
2022-03-14 11:30:00,51.46,51.51,51.16,51.23,245120.0,48.8483,48.8958,48.5635,48.63,245120.0
2022-03-14 12:00:00,51.24,51.25,51.1,51.23,211700.0,48.6395,48.649,48.5066,48.63,211700.0
2022-03-14 12:30:00,51.23,51.31,51.06,51.08,218820.0,48.63,48.7059,48.4686,48.4876,218820.0
2022-03-14 13:00:00,51.05,51.06,50.86,50.87,292275.0,48.4591,48.4686,48.2787,48.2882,292275.0
2022-03-14 13:30:00,50.89,50.89,50.68,50.7,352225.0,48.3072,48.3072,48.1079,48.1269,352225.0
2022-03-14 14:00:00,50.69,50.8,50.66,50.68,455810.0,48.1174,48.2218,48.0889,48.1079,455810.0
2022-03-14 14:30:00,50.69,50.83,50.68,50.76,201375.0,48.1174,48.2503,48.1079,48.1838,201375.0
2022-03-14 15:00:00,50.78,50.92,50.74,50.79,296910.0,48.2028,48.3357,48.1648,48.2123,296910.0
2022-03-14 15:30:00,50.78,50.89,50.63,50.87,754195.0,48.2028,48.3072,48.0604,48.2882,754195.0
2022-03-15 09:30:00,51.07,51.35,51.0,51.22,383710.0,48.4781,48.7439,48.4116,48.6205,383710.0
2022-03-15 10:00:00,51.25,51.41,51.0,51.38,387090.0,48.649,48.8008,48.4116,48.7724,387090.0
2022-03-15 10:30:00,51.4,51.46,51.26,51.28,367755.0,48.7913,48.8483,48.6584,48.6774,367755.0
2022-03-15 11:00:00,51.3,51.33,51.18,51.33,175650.0,48.6964,48.7249,48.5825,48.7249,175650.0
2022-03-15 11:30:00,51.32,51.35,51.05,51.18,355100.0,48.7154,48.7439,48.4591,48.5825,355100.0
2022-03-15 12:00:00,51.15,51.27,51.07,51.24,835465.0,48.554,48.6679,48.4781,48.6395,835465.0
2022-03-15 12:30:00,51.25,51.32,51.07,51.2,212640.0,48.649,48.7154,48.4781,48.6015,212640.0
2022-03-15 13:00:00,51.2,51.32,51.04,51.06,271255.0,48.6015,48.7154,48.4496,48.4686,271255.0
2022-03-15 13:30:00,51.07,51.23,51.04,51.22,184220.0,48.4781,48.63,48.4496,48.6205,184220.0
2022-03-15 14:00:00,51.21,51.25,50.97,51.06,281235.0,48.611,48.649,48.3832,48.4686,281235.0
2022-03-15 14:30:00,51.03,51.44,51.0,51.41,341500.0,48.4401,48.8293,48.4116,48.8008,341500.0
2022-03-15 15:00:00,51.4,51.57,51.37,51.53,487345.0,48.7913,48.9527,48.7629,48.9147,487345.0
2022-03-15 15:30:00,51.53,51.69,51.51,51.65,919930.0,48.9147,49.0666,48.8958,49.0287,919930.0
2022-03-16 09:30:00,52.2,52.73,52.11,52.62,802810.0,49.5507,50.0538,49.4653,49.9494,802810.0
2022-03-16 10:00:00,52.63,53.05,52.5,53.0,1001620.0,49.9589,50.3576,49.8355,50.3101,1001620.0
2022-03-16 10:30:00,53.01,53.1,52.65,52.75,543360.0,50.3196,50.4051,49.9779,50.0728,543360.0
2022-03-16 11:00:00,52.72,52.79,52.6,52.77,337515.0,50.0443,50.1108,49.9304,50.0918,337515.0
2022-03-16 11:30:00,52.79,52.84,52.67,52.79,165995.0,50.1108,50.1583,49.9969,50.1108,165995.0
2022-03-16 12:00:00,52.79,52.9,52.76,52.86,288565.0,50.1108,50.2152,50.0823,50.1772,288565.0
2022-03-16 12:30:00,52.86,52.9,52.62,52.76,855955.0,50.1772,50.2152,49.9494,50.0823,855955.0
2022-03-16 13:00:00,52.76,52.77,52.51,52.63,331770.0,50.0823,50.0918,49.845,49.9589,331770.0
2022-03-16 13:30:00,52.63,52.7,52.56,52.63,201180.0,49.9589,50.0254,49.8925,49.9589,201180.0
2022-03-16 14:00:00,52.59,52.59,51.99,51.99,503980.0,49.9209,49.9209,49.3514,49.3514,503980.0
2022-03-16 14:30:00,51.97,52.64,51.77,52.5,390125.0,49.3324,49.9684,49.1426,49.8355,390125.0
2022-03-16 15:00:00,52.51,52.82,52.46,52.76,426870.0,49.845,50.1393,49.7975,50.0823,426870.0
2022-03-16 15:30:00,52.77,53.12,52.64,53.12,1288480.0,50.0918,50.424,49.9684,50.424,1288480.0
2022-03-17 09:30:00,52.88,53.19,52.79,53.19,811520.0,50.1962,50.4905,50.1108,50.4905,811520.0
2022-03-17 10:00:00,53.19,53.26,53.05,53.25,930240.0,50.4905,50.5569,50.3576,50.5474,930240.0
2022-03-17 10:30:00,53.25,53.25,52.99,53.1,244115.0,50.5474,50.5474,50.3006,50.4051,244115.0
2022-03-17 11:00:00,53.1,53.19,53.04,53.12,338195.0,50.4051,50.4905,50.3481,50.424,338195.0
2022-03-17 11:30:00,53.12,53.33,53.1,53.31,443200.0,50.424,50.6234,50.4051,50.6044,443200.0
2022-03-17 12:00:00,53.31,53.39,53.24,53.37,192045.0,50.6044,50.6803,50.538,50.6614,192045.0
2022-03-17 12:30:00,53.36,53.43,53.33,53.42,171940.0,50.6519,50.7183,50.6234,50.7088,171940.0
2022-03-17 13:00:00,53.41,53.5,53.35,53.48,351460.0,50.6993,50.7848,50.6424,50.7658,351460.0
2022-03-17 13:30:00,53.47,53.6,53.46,53.57,186220.0,50.7563,50.8797,50.7468,50.8512,186220.0
2022-03-17 14:00:00,53.58,53.58,53.4,53.41,184505.0,50.8607,50.8607,50.6898,50.6993,184505.0
2022-03-17 14:30:00,53.43,53.54,53.41,53.51,164975.0,50.7183,50.8227,50.6993,50.7943,164975.0
2022-03-17 15:00:00,53.51,53.57,53.38,53.48,254245.0,50.7943,50.8512,50.6709,50.7658,254245.0
2022-03-17 15:30:00,53.49,53.65,53.45,53.63,599380.0,50.7753,50.9271,50.7373,50.9082,599380.0
2022-03-18 09:30:00,53.29,53.41,53.21,53.35,735035.0,50.5854,50.6993,50.5095,50.6424,735035.0
2022-03-18 10:00:00,53.36,53.63,53.35,53.58,580460.0,50.6519,50.9082,50.6424,50.8607,580460.0
2022-03-18 10:30:00,53.57,53.61,53.36,53.41,267465.0,50.8512,50.8892,50.6519,50.6993,267465.0
2022-03-18 11:00:00,53.44,53.49,53.25,53.29,468330.0,50.7278,50.7753,50.5474,50.5854,468330.0
2022-03-18 11:30:00,53.3,53.44,53.24,53.31,391395.0,50.5949,50.7278,50.538,50.6044,391395.0
2022-03-18 12:00:00,53.31,53.53,53.27,53.51,109075.0,50.6044,50.8132,50.5664,50.7943,109075.0
2022-03-18 12:30:00,53.52,53.64,53.51,53.62,211760.0,50.8037,50.9177,50.7943,50.8987,211760.0
2022-03-18 13:00:00,53.64,53.76,53.62,53.76,258980.0,50.9177,51.0316,50.8987,51.0316,258980.0
2022-03-18 13:30:00,53.76,53.78,53.69,53.72,330325.0,51.0316,51.0505,50.9651,50.9936,330325.0
2022-03-18 14:00:00,53.73,53.81,53.7,53.76,237175.0,51.0031,51.079,50.9746,51.0316,237175.0
2022-03-18 14:30:00,53.76,53.84,53.74,53.81,347650.0,51.0316,51.1075,51.0126,51.079,347650.0
2022-03-18 15:00:00,53.81,54.0,53.8,53.97,622790.0,51.079,51.2594,51.0695,51.2309,622790.0
2022-03-18 15:30:00,53.97,54.15,53.96,54.03,1306815.0,51.2309,51.4018,51.2214,51.2879,1306815.0
2022-03-21 09:30:00,54.12,54.49,53.92,53.99,366025.0,51.3733,51.7245,51.1834,51.2499,366025.0
2022-03-21 10:00:00,53.96,54.18,53.93,53.96,320485.0,51.2214,51.4302,51.1929,51.2214,320485.0
2022-03-21 10:30:00,53.96,54.11,53.88,54.08,356745.0,51.2214,51.3638,51.1455,51.3353,356745.0
2022-03-21 11:00:00,54.08,54.1,53.98,54.03,381020.0,51.3353,51.3543,51.2404,51.2879,381020.0
2022-03-21 11:30:00,54.01,54.09,53.89,54.06,461930.0,51.2689,51.3448,51.155,51.3163,461930.0
2022-03-21 12:00:00,54.05,54.19,54.0,54.17,324945.0,51.3068,51.4397,51.2594,51.4208,324945.0
2022-03-21 12:30:00,54.16,54.17,53.77,53.78,167970.0,51.4113,51.4208,51.0411,51.0505,167970.0
2022-03-21 13:00:00,53.78,53.81,53.52,53.55,206880.0,51.0505,51.079,50.8037,50.8322,206880.0
2022-03-21 13:30:00,53.53,53.72,53.53,53.72,216000.0,50.8132,50.9936,50.8132,50.9936,216000.0
2022-03-21 14:00:00,53.7,53.8,53.58,53.78,313745.0,50.9746,51.0695,50.8607,51.0505,313745.0
2022-03-21 14:30:00,53.79,53.83,53.58,53.58,321295.0,51.06,51.098,50.8607,50.8607,321295.0
2022-03-21 15:00:00,53.56,53.76,53.53,53.76,375425.0,50.8417,51.0316,50.8132,51.0316,375425.0
2022-03-21 15:30:00,53.77,53.89,53.58,53.89,521575.0,51.0411,51.155,50.8607,51.155,521575.0
2022-03-22 09:30:00,54.11,54.58,54.11,54.57,758905.0,51.3638,51.8099,51.3638,51.8005,758905.0
2022-03-22 10:00:00,54.57,54.65,54.36,54.47,765960.0,51.8005,51.8764,51.6011,51.7055,765960.0
2022-03-22 10:30:00,54.45,54.48,54.31,54.34,243525.0,51.6865,51.715,51.5537,51.5821,243525.0
2022-03-22 11:00:00,54.35,54.35,54.22,54.25,338085.0,51.5916,51.5916,51.4682,51.4967,338085.0
2022-03-22 11:30:00,54.23,54.23,54.11,54.12,191570.0,51.4777,51.4777,51.3638,51.3733,191570.0
2022-03-22 12:00:00,54.13,54.19,54.03,54.07,254010.0,51.3828,51.4397,51.2879,51.3258,254010.0
2022-03-22 12:30:00,54.04,54.2,54.0,54.2,90645.0,51.2974,51.4492,51.2594,51.4492,90645.0
2022-03-22 13:00:00,54.18,54.29,54.17,54.25,146540.0,51.4302,51.5347,51.4208,51.4967,146540.0
2022-03-22 13:30:00,54.26,54.3,54.18,54.24,195885.0,51.5062,51.5442,51.4302,51.4872,195885.0
2022-03-22 14:00:00,54.25,54.27,54.12,54.17,160150.0,51.4967,51.5157,51.3733,51.4208,160150.0
2022-03-22 14:30:00,54.16,54.28,54.16,54.24,189750.0,51.4113,51.5252,51.4113,51.4872,189750.0
2022-03-22 15:00:00,54.22,54.29,54.15,54.15,382705.0,51.4682,51.5347,51.4018,51.4018,382705.0
2022-03-22 15:30:00,54.14,54.35,54.12,54.23,694165.0,51.3923,51.5916,51.3733,51.4777,694165.0
2022-03-23 09:30:00,53.97,54.03,53.58,53.59,905125.0,51.2309,51.2879,50.8607,50.8702,905125.0
2022-03-23 10:00:00,53.59,53.89,53.55,53.79,1298155.0,50.8702,51.155,50.8322,51.06,1298155.0
2022-03-23 10:30:00,53.8,53.86,53.71,53.76,404165.0,51.0695,51.1265,50.9841,51.0316,404165.0
2022-03-23 11:00:00,53.77,53.92,53.77,53.88,395405.0,51.0411,51.1834,51.0411,51.1455,395405.0
2022-03-23 11:30:00,53.88,53.91,53.81,53.86,129115.0,51.1455,51.174,51.079,51.1265,129115.0
2022-03-23 12:00:00,53.86,53.93,53.65,53.75,205395.0,51.1265,51.1929,50.9271,51.0221,205395.0
2022-03-23 12:30:00,53.75,53.78,53.62,53.68,232105.0,51.0221,51.0505,50.8987,50.9556,232105.0
2022-03-23 13:00:00,53.68,53.68,53.38,53.41,370780.0,50.9556,50.9556,50.6709,50.6993,370780.0
2022-03-23 13:30:00,53.38,53.5,53.33,53.48,285775.0,50.6709,50.7848,50.6234,50.7658,285775.0
2022-03-23 14:00:00,53.48,53.5,53.34,53.46,224335.0,50.7658,50.7848,50.6329,50.7468,224335.0
2022-03-23 14:30:00,53.45,53.48,53.35,53.35,338345.0,50.7373,50.7658,50.6424,50.6424,338345.0
2022-03-23 15:00:00,53.36,53.44,53.33,53.43,417165.0,50.6519,50.7278,50.6234,50.7183,417165.0
2022-03-23 15:30:00,53.42,53.44,53.21,53.21,762465.0,50.7088,50.7278,50.5095,50.5095,762465.0
2022-03-24 09:30:00,53.3,53.31,53.0,53.18,368620.0,50.7546,50.7641,50.4689,50.6403,368620.0
2022-03-24 10:00:00,53.23,53.37,53.08,53.18,314430.0,50.6879,50.8212,50.5451,50.6403,314430.0
2022-03-24 10:30:00,53.17,53.37,53.14,53.24,335130.0,50.6308,50.8212,50.6022,50.6974,335130.0
2022-03-24 11:00:00,53.26,53.41,53.22,53.39,410140.0,50.7165,50.8593,50.6784,50.8403,410140.0
2022-03-24 11:30:00,53.39,53.47,53.36,53.44,124225.0,50.8403,50.9165,50.8117,50.8879,124225.0
2022-03-24 12:00:00,53.42,53.45,53.31,53.34,131535.0,50.8688,50.8974,50.7641,50.7927,131535.0
2022-03-24 12:30:00,53.32,53.4,53.28,53.35,292525.0,50.7736,50.8498,50.7355,50.8022,292525.0
2022-03-24 13:00:00,53.35,53.4,53.33,53.4,321805.0,50.8022,50.8498,50.7831,50.8498,321805.0
2022-03-24 13:30:00,53.4,53.44,53.36,53.41,229095.0,50.8498,50.8879,50.8117,50.8593,229095.0
2022-03-24 14:00:00,53.41,53.46,53.35,53.38,187645.0,50.8593,50.9069,50.8022,50.8308,187645.0
2022-03-24 14:30:00,53.38,53.45,53.33,53.45,788060.0,50.8308,50.8974,50.7831,50.8974,788060.0
2022-03-24 15:00:00,53.43,53.58,53.41,53.57,545345.0,50.8784,51.0212,50.8593,51.0117,545345.0
2022-03-24 15:30:00,53.57,53.67,53.48,53.67,420080.0,51.0117,51.1069,50.926,51.1069,420080.0
2022-03-25 09:30:00,53.79,53.79,53.58,53.66,464140.0,51.2212,51.2212,51.0212,51.0974,464140.0
2022-03-25 10:00:00,53.69,53.91,53.64,53.83,476945.0,51.126,51.3354,51.0783,51.2593,476945.0
2022-03-25 10:30:00,53.83,53.99,53.83,53.96,750350.0,51.2593,51.4116,51.2593,51.3831,750350.0
2022-03-25 11:00:00,53.98,53.99,53.5,53.57,589455.0,51.4021,51.4116,50.945,51.0117,589455.0
2022-03-25 11:30:00,53.57,53.76,53.55,53.66,377685.0,51.0117,51.1926,50.9926,51.0974,377685.0
2022-03-25 12:00:00,53.65,53.77,53.63,53.74,233315.0,51.0879,51.2021,51.0688,51.1736,233315.0
2022-03-25 12:30:00,53.75,53.79,53.68,53.75,190070.0,51.1831,51.2212,51.1164,51.1831,190070.0
2022-03-25 13:00:00,53.71,53.8,53.63,53.65,230695.0,51.145,51.2307,51.0688,51.0879,230695.0
2022-03-25 13:30:00,53.67,53.84,53.67,53.84,127675.0,51.1069,51.2688,51.1069,51.2688,127675.0
2022-03-25 14:00:00,53.84,53.91,53.83,53.91,306195.0,51.2688,51.3354,51.2593,51.3354,306195.0
2022-03-25 14:30:00,53.91,53.96,53.9,53.93,185775.0,51.3354,51.3831,51.3259,51.3545,185775.0
2022-03-25 15:00:00,53.92,53.93,53.75,53.75,235560.0,51.345,51.3545,51.1831,51.1831,235560.0
2022-03-25 15:30:00,53.77,54.06,53.71,54.04,1302195.0,51.2021,51.4783,51.145,51.4592,1302195.0
2022-03-28 09:30:00,53.93,53.93,53.67,53.82,1330645.0,51.3545,51.3545,51.1069,51.2497,1330645.0
2022-03-28 10:00:00,53.85,53.88,53.68,53.77,391910.0,51.2783,51.3069,51.1164,51.2021,391910.0
2022-03-28 10:30:00,53.81,53.83,53.69,53.8,264185.0,51.2402,51.2593,51.126,51.2307,264185.0
2022-03-28 11:00:00,53.8,53.83,53.63,53.71,282380.0,51.2307,51.2593,51.0688,51.145,282380.0
2022-03-28 11:30:00,53.71,53.71,53.46,53.47,138190.0,51.145,51.145,50.9069,50.9165,138190.0
2022-03-28 12:00:00,53.43,53.57,53.43,53.51,172875.0,50.8784,51.0117,50.8784,50.9545,172875.0
2022-03-28 12:30:00,53.56,53.68,53.51,53.68,126480.0,51.0022,51.1164,50.9545,51.1164,126480.0
2022-03-28 13:00:00,53.69,53.77,53.64,53.74,177730.0,51.126,51.2021,51.0783,51.1736,177730.0
2022-03-28 13:30:00,53.77,53.78,53.72,53.76,96785.0,51.2021,51.2117,51.1545,51.1926,96785.0
2022-03-28 14:00:00,53.77,53.79,53.67,53.73,228295.0,51.2021,51.2212,51.1069,51.164,228295.0
2022-03-28 14:30:00,53.72,53.93,53.71,53.93,313275.0,51.1545,51.3545,51.145,51.3545,313275.0
2022-03-28 15:00:00,53.91,53.94,53.87,53.94,236805.0,51.3354,51.364,51.2974,51.364,236805.0
2022-03-28 15:30:00,53.93,54.14,53.91,54.14,638315.0,51.3545,51.5545,51.3354,51.5545,638315.0
2022-03-29 09:30:00,54.6,55.08,54.58,54.81,735815.0,51.9925,52.4496,51.9734,52.1925,735815.0
2022-03-29 10:00:00,54.82,54.87,54.59,54.86,496690.0,52.202,52.2496,51.983,52.2401,496690.0
2022-03-29 10:30:00,54.88,55.02,54.84,55.01,580145.0,52.2591,52.3924,52.221,52.3829,580145.0
2022-03-29 11:00:00,55.02,55.04,54.81,54.92,378060.0,52.3924,52.4115,52.1925,52.2972,378060.0
2022-03-29 11:30:00,54.91,55.01,54.91,54.92,208295.0,52.2877,52.3829,52.2877,52.2972,208295.0
2022-03-29 12:00:00,54.94,54.94,54.78,54.82,132120.0,52.3163,52.3163,52.1639,52.202,132120.0
2022-03-29 12:30:00,54.83,54.88,54.71,54.81,150130.0,52.2115,52.2591,52.0972,52.1925,150130.0
2022-03-29 13:00:00,54.81,54.85,54.73,54.84,176930.0,52.1925,52.2306,52.1163,52.221,176930.0
2022-03-29 13:30:00,54.85,55.0,54.81,55.0,263585.0,52.2306,52.3734,52.1925,52.3734,263585.0
2022-03-29 14:00:00,55.02,55.16,55.01,55.16,204845.0,52.3924,52.5257,52.3829,52.5257,204845.0
2022-03-29 14:30:00,55.18,55.24,55.16,55.24,201340.0,52.5448,52.6019,52.5257,52.6019,201340.0
2022-03-29 15:00:00,55.22,55.34,55.19,55.34,515850.0,52.5829,52.6972,52.5543,52.6972,515850.0
2022-03-29 15:30:00,55.34,55.41,55.17,55.27,1203165.0,52.6972,52.7638,52.5353,52.6305,1203165.0
2022-03-30 09:30:00,55.16,55.16,54.92,55.12,1170160.0,52.5257,52.5257,52.2972,52.4877,1170160.0
2022-03-30 10:00:00,55.14,55.16,54.9,54.93,332305.0,52.5067,52.5257,52.2782,52.3067,332305.0
2022-03-30 10:30:00,54.9,54.97,54.86,54.86,339665.0,52.2782,52.3448,52.2401,52.2401,339665.0
2022-03-30 11:00:00,54.85,54.95,54.76,54.78,185430.0,52.2306,52.3258,52.1449,52.1639,185430.0
2022-03-30 11:30:00,54.78,54.83,54.73,54.75,700250.0,52.1639,52.2115,52.1163,52.1353,700250.0
2022-03-30 12:00:00,54.75,54.78,54.67,54.74,425025.0,52.1353,52.1639,52.0591,52.1258,425025.0
2022-03-30 12:30:00,54.74,54.8,54.72,54.78,557845.0,52.1258,52.1829,52.1068,52.1639,557845.0
2022-03-30 13:00:00,54.77,54.78,54.56,54.57,362675.0,52.1544,52.1639,51.9544,51.9639,362675.0
2022-03-30 13:30:00,54.57,54.64,54.51,54.57,153680.0,51.9639,52.0306,51.9068,51.9639,153680.0
2022-03-30 14:00:00,54.59,54.67,54.51,54.53,205435.0,51.983,52.0591,51.9068,51.9258,205435.0
2022-03-30 14:30:00,54.53,54.57,54.4,54.41,258525.0,51.9258,51.9639,51.802,51.8116,258525.0
2022-03-30 15:00:00,54.41,54.42,54.19,54.28,233375.0,51.8116,51.8211,51.6021,51.6878,233375.0
2022-03-30 15:30:00,54.27,54.47,54.24,54.46,891900.0,51.6783,51.8687,51.6497,51.8592,891900.0
2022-03-31 09:30:00,54.37,54.66,54.33,54.53,399130.0,51.7735,52.0496,51.7354,51.9258,399130.0
2022-03-31 10:00:00,54.52,54.52,54.26,54.34,504745.0,51.9163,51.9163,51.6687,51.7449,504745.0
2022-03-31 10:30:00,54.36,54.61,54.33,54.58,309000.0,51.764,52.002,51.7354,51.9734,309000.0
2022-03-31 11:00:00,54.56,54.57,54.42,54.42,346515.0,51.9544,51.9639,51.8211,51.8211,346515.0
2022-03-31 11:30:00,54.43,54.49,54.38,54.45,294955.0,51.8306,51.8877,51.783,51.8497,294955.0
2022-03-31 12:00:00,54.44,54.46,54.31,54.33,199770.0,51.8401,51.8592,51.7163,51.7354,199770.0
2022-03-31 12:30:00,54.34,54.39,54.3,54.33,147355.0,51.7449,51.7925,51.7068,51.7354,147355.0
2022-03-31 13:00:00,54.33,54.38,54.24,54.34,140870.0,51.7354,51.783,51.6497,51.7449,140870.0
2022-03-31 13:30:00,54.33,54.39,54.27,54.3,188890.0,51.7354,51.7925,51.6783,51.7068,188890.0
2022-03-31 14:00:00,54.31,54.31,54.16,54.21,472290.0,51.7163,51.7163,51.5735,51.6211,472290.0
2022-03-31 14:30:00,54.22,54.25,54.16,54.22,362430.0,51.6306,51.6592,51.5735,51.6306,362430.0
2022-03-31 15:00:00,54.25,54.3,54.06,54.08,360165.0,51.6592,51.7068,51.4783,51.4973,360165.0
2022-03-31 15:30:00,54.06,54.08,53.63,53.67,810045.0,51.4783,51.4973,51.0688,51.1069,810045.0
2022-04-01 09:30:00,53.99,54.24,53.96,54.23,1188260.0,51.4116,51.6497,51.3831,51.6402,1188260.0
2022-04-01 10:00:00,54.24,54.27,53.78,53.8,842680.0,51.6497,51.6783,51.2117,51.2307,842680.0
2022-04-01 10:30:00,53.81,53.95,53.81,53.9,496790.0,51.2402,51.3735,51.2402,51.3259,496790.0
2022-04-01 11:00:00,53.88,54.03,53.85,53.91,262920.0,51.3069,51.4497,51.2783,51.3354,262920.0
2022-04-01 11:30:00,53.93,53.94,53.73,53.73,292270.0,51.3545,51.364,51.164,51.164,292270.0
2022-04-01 12:00:00,53.76,53.76,53.61,53.71,256115.0,51.1926,51.1926,51.0498,51.145,256115.0
2022-04-01 12:30:00,53.66,53.7,53.53,53.65,231455.0,51.0974,51.1355,50.9736,51.0879,231455.0
2022-04-01 13:00:00,53.63,53.68,53.56,53.62,174050.0,51.0688,51.1164,51.0022,51.0593,174050.0
2022-04-01 13:30:00,53.61,53.8,53.61,53.75,264370.0,51.0498,51.2307,51.0498,51.1831,264370.0
2022-04-01 14:00:00,53.75,53.94,53.75,53.93,386095.0,51.1831,51.364,51.1831,51.3545,386095.0
2022-04-01 14:30:00,53.97,54.0,53.88,53.93,321540.0,51.3926,51.4211,51.3069,51.3545,321540.0
2022-04-01 15:00:00,53.92,54.02,53.77,53.83,318675.0,51.345,51.4402,51.2021,51.2593,318675.0
2022-04-01 15:30:00,53.82,54.03,53.75,54.02,1273195.0,51.2497,51.4497,51.1831,51.4402,1273195.0
2022-04-04 09:30:00,54.03,54.07,53.66,53.83,1049890.0,51.4497,51.4878,51.0974,51.2593,1049890.0
2022-04-04 10:00:00,53.84,53.88,53.63,53.82,710140.0,51.2688,51.3069,51.0688,51.2497,710140.0
2022-04-04 10:30:00,53.81,53.87,53.74,53.8,346880.0,51.2402,51.2974,51.1736,51.2307,346880.0
2022-04-04 11:00:00,53.77,53.87,53.75,53.81,124815.0,51.2021,51.2974,51.1831,51.2402,124815.0
2022-04-04 11:30:00,53.81,54.0,53.81,53.99,227080.0,51.2402,51.4211,51.2402,51.4116,227080.0
2022-04-04 12:00:00,53.99,53.99,53.86,53.87,263855.0,51.4116,51.4116,51.2878,51.2974,263855.0
2022-04-04 12:30:00,53.86,53.88,53.78,53.8,166515.0,51.2878,51.3069,51.2117,51.2307,166515.0
2022-04-04 13:00:00,53.76,53.8,53.72,53.73,223085.0,51.1926,51.2307,51.1545,51.164,223085.0
2022-04-04 13:30:00,53.74,53.84,53.72,53.84,319115.0,51.1736,51.2688,51.1545,51.2688,319115.0
2022-04-04 14:00:00,53.83,53.89,53.77,53.88,256465.0,51.2593,51.3164,51.2021,51.3069,256465.0
2022-04-04 14:30:00,53.88,53.95,53.85,53.92,265240.0,51.3069,51.3735,51.2783,51.345,265240.0
2022-04-04 15:00:00,53.9,53.94,53.88,53.89,239695.0,51.3259,51.364,51.3069,51.3164,239695.0
2022-04-04 15:30:00,53.89,53.96,53.8,53.91,1370635.0,51.3164,51.3831,51.2307,51.3354,1370635.0
2022-04-05 09:30:00,53.8,54.12,53.69,53.74,644965.0,51.2307,51.5354,51.126,51.1736,644965.0
2022-04-05 10:00:00,53.72,53.84,53.21,53.28,529445.0,51.1545,51.2688,50.6689,50.7355,529445.0
2022-04-05 10:30:00,53.3,53.38,53.22,53.31,284220.0,50.7546,50.8308,50.6784,50.7641,284220.0
2022-04-05 11:00:00,53.31,53.37,53.28,53.35,201880.0,50.7641,50.8212,50.7355,50.8022,201880.0
2022-04-05 11:30:00,53.34,53.42,53.28,53.29,136745.0,50.7927,50.8688,50.7355,50.7451,136745.0
2022-04-05 12:00:00,53.3,53.33,53.19,53.21,257280.0,50.7546,50.7831,50.6498,50.6689,257280.0
2022-04-05 12:30:00,53.2,53.34,53.2,53.34,135085.0,50.6594,50.7927,50.6594,50.7927,135085.0
2022-04-05 13:00:00,53.34,53.51,53.32,53.43,255630.0,50.7927,50.9545,50.7736,50.8784,255630.0
2022-04-05 13:30:00,53.42,53.44,53.23,53.27,410835.0,50.8688,50.8879,50.6879,50.726,410835.0
2022-04-05 14:00:00,53.27,53.34,53.21,53.26,221255.0,50.726,50.7927,50.6689,50.7165,221255.0
2022-04-05 14:30:00,53.26,53.29,53.18,53.19,194660.0,50.7165,50.7451,50.6403,50.6498,194660.0
2022-04-05 15:00:00,53.22,53.23,53.03,53.06,339810.0,50.6784,50.6879,50.4975,50.526,339810.0
2022-04-05 15:30:00,53.03,53.04,52.79,52.91,781515.0,50.4975,50.507,50.2689,50.3832,781515.0
2022-04-06 09:30:00,52.48,52.54,52.26,52.26,1138780.0,49.9737,50.0309,49.7642,49.7642,1138780.0
2022-04-06 10:00:00,52.25,52.31,52.03,52.24,682410.0,49.7547,49.8119,49.5452,49.7452,682410.0
2022-04-06 10:30:00,52.24,52.41,52.22,52.24,273080.0,49.7452,49.9071,49.7262,49.7452,273080.0
2022-04-06 11:00:00,52.25,52.39,52.22,52.29,341495.0,49.7547,49.888,49.7262,49.7928,341495.0
2022-04-06 11:30:00,52.31,52.39,52.22,52.3,211480.0,49.8119,49.888,49.7262,49.8023,211480.0
2022-04-06 12:00:00,52.31,52.35,52.2,52.25,128395.0,49.8119,49.8499,49.7071,49.7547,128395.0
2022-04-06 12:30:00,52.28,52.34,52.24,52.33,86415.0,49.7833,49.8404,49.7452,49.8309,86415.0
2022-04-06 13:00:00,52.32,52.36,52.27,52.33,114955.0,49.8214,49.8595,49.7738,49.8309,114955.0
2022-04-06 13:30:00,52.32,52.47,52.31,52.35,275010.0,49.8214,49.9642,49.8119,49.8499,275010.0
2022-04-06 14:00:00,52.31,52.61,51.96,52.14,313650.0,49.8119,50.0975,49.4786,49.65,313650.0
2022-04-06 14:30:00,52.15,52.52,52.13,52.52,314880.0,49.6595,50.0118,49.6405,50.0118,314880.0
2022-04-06 15:00:00,52.53,52.6,52.22,52.24,275880.0,50.0213,50.088,49.7262,49.7452,275880.0
2022-04-06 15:30:00,52.22,52.46,52.16,52.3,486690.0,49.7262,49.9547,49.669,49.8023,486690.0
2022-04-07 09:30:00,52.24,52.39,52.05,52.08,983925.0,49.7452,49.888,49.5643,49.5928,983925.0
2022-04-07 10:00:00,52.09,52.11,51.82,51.86,760835.0,49.6024,49.6214,49.3453,49.3833,760835.0
2022-04-07 10:30:00,51.86,51.97,51.67,51.76,336200.0,49.3833,49.4881,49.2024,49.2881,336200.0
2022-04-07 11:00:00,51.8,51.88,51.63,51.66,524175.0,49.3262,49.4024,49.1643,49.1929,524175.0
2022-04-07 11:30:00,51.67,51.77,51.62,51.66,492310.0,49.2024,49.2976,49.1548,49.1929,492310.0
2022-04-07 12:00:00,51.66,51.7,51.57,51.63,458900.0,49.1929,49.231,49.1072,49.1643,458900.0
2022-04-07 12:30:00,51.61,51.68,51.5,51.61,211220.0,49.1453,49.2119,49.0405,49.1453,211220.0
2022-04-07 13:00:00,51.61,51.92,51.61,51.9,302330.0,49.1453,49.4405,49.1453,49.4214,302330.0
2022-04-07 13:30:00,51.9,51.98,51.79,51.97,511065.0,49.4214,49.4976,49.3167,49.4881,511065.0
2022-04-07 14:00:00,51.98,52.1,51.93,52.02,250220.0,49.4976,49.6119,49.45,49.5357,250220.0
2022-04-07 14:30:00,51.97,52.26,51.97,52.23,441595.0,49.4881,49.7642,49.4881,49.7357,441595.0
2022-04-07 15:00:00,52.23,52.41,52.23,52.31,552130.0,49.7357,49.9071,49.7357,49.8119,552130.0
2022-04-07 15:30:00,52.31,52.45,52.17,52.21,618060.0,49.8119,49.9452,49.6785,49.7166,618060.0
2022-04-08 09:30:00,52.17,52.32,51.92,51.96,602675.0,49.6785,49.8214,49.4405,49.4786,602675.0
2022-04-08 10:00:00,51.93,52.28,51.92,52.24,559115.0,49.45,49.7833,49.4405,49.7452,559115.0
2022-04-08 10:30:00,52.26,52.61,52.25,52.61,398300.0,49.7642,50.0975,49.7547,50.0975,398300.0
2022-04-08 11:00:00,52.6,52.66,52.51,52.56,310510.0,50.088,50.1451,50.0023,50.0499,310510.0
2022-04-08 11:30:00,52.56,52.63,52.49,52.52,239145.0,50.0499,50.1166,49.9833,50.0118,239145.0
2022-04-08 12:00:00,52.52,52.59,52.42,52.57,296860.0,50.0118,50.0785,49.9166,50.0594,296860.0
2022-04-08 12:30:00,52.56,52.57,52.45,52.52,264985.0,50.0499,50.0594,49.9452,50.0118,264985.0
2022-04-08 13:00:00,52.51,52.52,52.4,52.41,191765.0,50.0023,50.0118,49.8976,49.9071,191765.0
2022-04-08 13:30:00,52.41,52.43,52.36,52.41,362035.0,49.9071,49.9261,49.8595,49.9071,362035.0
2022-04-08 14:00:00,52.4,52.5,52.31,52.33,564565.0,49.8976,49.9928,49.8119,49.8309,564565.0
2022-04-08 14:30:00,52.33,52.43,52.3,52.41,345000.0,49.8309,49.9261,49.8023,49.9071,345000.0
2022-04-08 15:00:00,52.38,52.47,52.36,52.4,439860.0,49.8785,49.9642,49.8595,49.8976,439860.0
2022-04-08 15:30:00,52.41,52.42,52.11,52.17,666640.0,49.9071,49.9166,49.6214,49.6785,666640.0
2022-04-11 09:30:00,51.93,52.41,51.93,52.41,690780.0,49.45,49.9071,49.45,49.9071,690780.0
2022-04-11 10:00:00,52.39,52.63,52.31,52.44,553225.0,49.888,50.1166,49.8119,49.9356,553225.0
2022-04-11 10:30:00,52.42,52.52,52.28,52.28,458055.0,49.9166,50.0118,49.7833,49.7833,458055.0
2022-04-11 11:00:00,52.27,52.29,52.13,52.2,265945.0,49.7738,49.7928,49.6405,49.7071,265945.0
2022-04-11 11:30:00,52.2,52.3,52.16,52.16,175170.0,49.7071,49.8023,49.669,49.669,175170.0
2022-04-11 12:00:00,52.17,52.2,52.08,52.08,170245.0,49.6785,49.7071,49.5928,49.5928,170245.0
2022-04-11 12:30:00,52.08,52.12,51.93,52.01,216885.0,49.5928,49.6309,49.45,49.5262,216885.0
2022-04-11 13:00:00,52.04,52.13,52.03,52.11,134165.0,49.5547,49.6405,49.5452,49.6214,134165.0
2022-04-11 13:30:00,52.13,52.23,52.12,52.23,152780.0,49.6405,49.7357,49.6309,49.7357,152780.0
2022-04-11 14:00:00,52.22,52.27,52.09,52.18,190615.0,49.7262,49.7738,49.6024,49.6881,190615.0
2022-04-11 14:30:00,52.15,52.29,52.12,52.27,162405.0,49.6595,49.7928,49.6309,49.7738,162405.0
2022-04-11 15:00:00,52.27,52.32,52.12,52.13,287375.0,49.7738,49.8214,49.6309,49.6405,287375.0
2022-04-11 15:30:00,52.13,52.14,51.89,51.92,579915.0,49.6405,49.65,49.4119,49.4405,579915.0
2022-04-12 09:30:00,52.36,52.89,52.31,52.82,1150530.0,49.8595,50.3642,49.8119,50.2975,1150530.0
2022-04-12 10:00:00,52.84,52.88,52.61,52.61,622065.0,50.3165,50.3546,50.0975,50.0975,622065.0
2022-04-12 10:30:00,52.62,52.69,52.52,52.63,854545.0,50.1071,50.1737,50.0118,50.1166,854545.0
2022-04-12 11:00:00,52.62,52.76,52.58,52.73,374370.0,50.1071,50.2404,50.069,50.2118,374370.0
2022-04-12 11:30:00,52.74,52.77,52.69,52.7,197075.0,50.2213,50.2499,50.1737,50.1832,197075.0
2022-04-12 12:00:00,52.68,52.68,52.41,52.42,301430.0,50.1642,50.1642,49.9071,49.9166,301430.0
2022-04-12 12:30:00,52.41,52.45,52.34,52.36,201650.0,49.9071,49.9452,49.8404,49.8595,201650.0
2022-04-12 13:00:00,52.36,52.44,52.28,52.36,352590.0,49.8595,49.9356,49.7833,49.8595,352590.0
2022-04-12 13:30:00,52.31,52.34,52.01,52.02,272645.0,49.8119,49.8404,49.5262,49.5357,272645.0
2022-04-12 14:00:00,52.03,52.13,51.9,51.92,260685.0,49.5452,49.6405,49.4214,49.4405,260685.0
2022-04-12 14:30:00,51.92,51.98,51.85,51.92,310565.0,49.4405,49.4976,49.3738,49.4405,310565.0
2022-04-12 15:00:00,51.91,51.93,51.71,51.74,342320.0,49.431,49.45,49.2405,49.2691,342320.0
2022-04-12 15:30:00,51.74,51.94,51.72,51.86,837780.0,49.2691,49.4595,49.25,49.3833,837780.0
2022-04-13 09:30:00,51.95,52.34,51.94,52.18,1097465.0,49.469,49.8404,49.4595,49.6881,1097465.0
2022-04-13 10:00:00,52.21,52.21,52.01,52.03,577050.0,49.7166,49.7166,49.5262,49.5452,577050.0
2022-04-13 10:30:00,52.0,52.28,52.0,52.25,417275.0,49.5167,49.7833,49.5167,49.7547,417275.0
2022-04-13 11:00:00,52.24,52.43,52.22,52.42,347190.0,49.7452,49.9261,49.7262,49.9166,347190.0
2022-04-13 11:30:00,52.43,52.47,52.33,52.36,304940.0,49.9261,49.9642,49.8309,49.8595,304940.0
2022-04-13 12:00:00,52.35,52.46,52.34,52.4,478670.0,49.8499,49.9547,49.8404,49.8976,478670.0
2022-04-13 12:30:00,52.41,52.56,52.41,52.54,330615.0,49.9071,50.0499,49.9071,50.0309,330615.0
2022-04-13 13:00:00,52.52,52.6,52.52,52.55,131310.0,50.0118,50.088,50.0118,50.0404,131310.0
2022-04-13 13:30:00,52.56,52.57,52.5,52.56,186430.0,50.0499,50.0594,49.9928,50.0499,186430.0
2022-04-13 14:00:00,52.55,52.61,52.52,52.55,282000.0,50.0404,50.0975,50.0118,50.0404,282000.0
2022-04-13 14:30:00,52.56,52.63,52.55,52.59,277980.0,50.0499,50.1166,50.0404,50.0785,277980.0
2022-04-13 15:00:00,52.61,52.68,52.55,52.67,144885.0,50.0975,50.1642,50.0404,50.1547,144885.0
2022-04-13 15:30:00,52.68,52.77,52.67,52.69,460900.0,50.1642,50.2499,50.1547,50.1737,460900.0
2022-04-14 09:30:00,52.78,53.09,52.58,52.72,2102295.0,50.2594,50.5546,50.069,50.2023,2102295.0
2022-04-14 10:00:00,52.71,52.88,52.6,52.7,1112990.0,50.1928,50.3546,50.088,50.1832,1112990.0
2022-04-14 10:30:00,52.76,52.79,52.66,52.72,479345.0,50.2404,50.2689,50.1451,50.2023,479345.0
2022-04-14 11:00:00,52.69,52.78,52.66,52.76,303700.0,50.1737,50.2594,50.1451,50.2404,303700.0
2022-04-14 11:30:00,52.76,52.76,52.54,52.55,375425.0,50.2404,50.2404,50.0309,50.0404,375425.0
2022-04-14 12:00:00,52.53,52.61,52.48,52.49,308535.0,50.0213,50.0975,49.9737,49.9833,308535.0
2022-04-14 12:30:00,52.47,52.51,52.41,52.5,189245.0,49.9642,50.0023,49.9071,49.9928,189245.0
2022-04-14 13:00:00,52.51,52.53,52.44,52.49,156505.0,50.0023,50.0213,49.9356,49.9833,156505.0
2022-04-14 13:30:00,52.51,52.7,52.49,52.7,229800.0,50.0023,50.1832,49.9833,50.1832,229800.0
2022-04-14 14:00:00,52.69,52.79,52.64,52.69,329745.0,50.1737,50.2689,50.1261,50.1737,329745.0
2022-04-14 14:30:00,52.69,52.69,52.46,52.46,575075.0,50.1737,50.1737,49.9547,49.9547,575075.0
2022-04-14 15:00:00,52.46,52.54,52.42,52.52,524475.0,49.9547,50.0309,49.9166,50.0118,524475.0
2022-04-14 15:30:00,52.52,52.53,52.38,52.39,1426205.0,50.0118,50.0213,49.8785,49.888,1426205.0
2022-04-18 09:30:00,52.29,52.55,52.27,52.34,1073860.0,49.7928,50.0404,49.7738,49.8404,1073860.0
2022-04-18 10:00:00,52.34,52.45,52.22,52.34,451840.0,49.8404,49.9452,49.7262,49.8404,451840.0
2022-04-18 10:30:00,52.35,52.47,52.28,52.39,326515.0,49.8499,49.9642,49.7833,49.888,326515.0
2022-04-18 11:00:00,52.36,52.47,52.25,52.29,244025.0,49.8595,49.9642,49.7547,49.7928,244025.0
2022-04-18 11:30:00,52.28,52.31,52.06,52.18,272140.0,49.7833,49.8119,49.5738,49.6881,272140.0
2022-04-18 12:00:00,52.17,52.19,52.07,52.1,459160.0,49.6785,49.6976,49.5833,49.6119,459160.0
2022-04-18 12:30:00,52.1,52.21,52.05,52.2,151945.0,49.6119,49.7166,49.5643,49.7071,151945.0
2022-04-18 13:00:00,52.21,52.33,52.19,52.32,106780.0,49.7166,49.8309,49.6976,49.8214,106780.0
2022-04-18 13:30:00,52.31,52.56,52.31,52.52,220170.0,49.8119,50.0499,49.8119,50.0118,220170.0
2022-04-18 14:00:00,52.54,52.55,52.4,52.46,258435.0,50.0309,50.0404,49.8976,49.9547,258435.0
2022-04-18 14:30:00,52.46,52.53,52.41,52.41,293620.0,49.9547,50.0213,49.9071,49.9071,293620.0
2022-04-18 15:00:00,52.42,52.43,52.24,52.25,301130.0,49.9166,49.9261,49.7452,49.7547,301130.0
2022-04-18 15:30:00,52.24,52.3,52.04,52.3,444260.0,49.7452,49.8023,49.5547,49.8023,444260.0
2022-04-19 09:30:00,52.36,52.95,52.36,52.95,412485.0,49.8595,50.4213,49.8595,50.4213,412485.0
2022-04-19 10:00:00,52.95,53.09,52.9,53.08,397925.0,50.4213,50.5546,50.3737,50.5451,397925.0
2022-04-19 10:30:00,53.09,53.28,53.08,53.22,250720.0,50.5546,50.7355,50.5451,50.6784,250720.0
2022-04-19 11:00:00,53.22,53.31,53.19,53.31,177280.0,50.6784,50.7641,50.6498,50.7641,177280.0
2022-04-19 11:30:00,53.3,53.4,53.27,53.36,215145.0,50.7546,50.8498,50.726,50.8117,215145.0
2022-04-19 12:00:00,53.35,53.42,53.33,53.37,487775.0,50.8022,50.8688,50.7831,50.8212,487775.0
2022-04-19 12:30:00,53.37,53.4,53.32,53.35,102060.0,50.8212,50.8498,50.7736,50.8022,102060.0
2022-04-19 13:00:00,53.36,53.42,53.3,53.31,326090.0,50.8117,50.8688,50.7546,50.7641,326090.0
2022-04-19 13:30:00,53.31,53.44,53.31,53.43,219745.0,50.7641,50.8879,50.7641,50.8784,219745.0
2022-04-19 14:00:00,53.43,53.43,53.26,53.31,247300.0,50.8784,50.8784,50.7165,50.7641,247300.0
2022-04-19 14:30:00,53.33,53.39,53.28,53.37,208225.0,50.7831,50.8403,50.7355,50.8212,208225.0
2022-04-19 15:00:00,53.38,53.49,53.32,53.47,297735.0,50.8308,50.9355,50.7736,50.9165,297735.0
2022-04-19 15:30:00,53.47,53.55,53.4,53.49,654540.0,50.9165,50.9926,50.8498,50.9355,654540.0
2022-04-20 09:30:00,53.81,54.07,53.72,53.79,662235.0,51.2402,51.4878,51.1545,51.2212,662235.0
2022-04-20 10:00:00,53.78,53.88,53.69,53.8,326595.0,51.2117,51.3069,51.126,51.2307,326595.0
2022-04-20 10:30:00,53.8,54.09,53.76,54.05,264330.0,51.2307,51.5068,51.1926,51.4688,264330.0
2022-04-20 11:00:00,54.04,54.04,53.87,53.96,169840.0,51.4592,51.4592,51.2974,51.3831,169840.0
2022-04-20 11:30:00,53.98,54.13,53.98,54.04,252830.0,51.4021,51.5449,51.4021,51.4592,252830.0
2022-04-20 12:00:00,54.07,54.14,53.95,53.97,209720.0,51.4878,51.5545,51.3735,51.3926,209720.0
2022-04-20 12:30:00,53.98,54.16,53.97,54.13,312350.0,51.4021,51.5735,51.3926,51.5449,312350.0
2022-04-20 13:00:00,54.13,54.18,54.07,54.07,332150.0,51.5449,51.5926,51.4878,51.4878,332150.0
2022-04-20 13:30:00,54.08,54.2,54.05,54.14,219655.0,51.4973,51.6116,51.4688,51.5545,219655.0
2022-04-20 14:00:00,54.14,54.18,53.96,53.98,196725.0,51.5545,51.5926,51.3831,51.4021,196725.0
2022-04-20 14:30:00,53.96,53.99,53.8,53.82,182675.0,51.3831,51.4116,51.2307,51.2497,182675.0
2022-04-20 15:00:00,53.83,54.08,53.83,54.02,269760.0,51.2593,51.4973,51.2593,51.4402,269760.0
2022-04-20 15:30:00,54.04,54.1,53.87,53.88,624840.0,51.4592,51.5164,51.2974,51.3069,624840.0
2022-04-21 09:30:00,54.35,54.45,54.17,54.29,865955.0,51.7544,51.8497,51.583,51.6973,865955.0
2022-04-21 10:00:00,54.27,54.27,54.06,54.19,362845.0,51.6783,51.6783,51.4783,51.6021,362845.0
2022-04-21 10:30:00,54.19,54.22,53.99,54.0,188215.0,51.6021,51.6306,51.4116,51.4211,188215.0
2022-04-21 11:00:00,54.0,54.03,53.89,53.9,180860.0,51.4211,51.4497,51.3164,51.3259,180860.0
2022-04-21 11:30:00,53.91,53.94,53.71,53.71,4147925.0,51.3354,51.364,51.145,51.145,4147925.0
2022-04-21 12:00:00,53.71,53.79,53.5,53.54,422875.0,51.145,51.2212,50.945,50.9831,422875.0
2022-04-21 12:30:00,53.52,53.58,53.36,53.36,302870.0,50.9641,51.0212,50.8117,50.8117,302870.0
2022-04-21 13:00:00,53.35,53.46,53.23,53.46,434860.0,50.8022,50.9069,50.6879,50.9069,434860.0
2022-04-21 13:30:00,53.45,53.52,53.26,53.26,281945.0,50.8974,50.9641,50.7165,50.7165,281945.0
2022-04-21 14:00:00,53.22,53.22,53.08,53.13,1694090.0,50.6784,50.6784,50.5451,50.5927,1694090.0
2022-04-21 14:30:00,53.11,53.28,52.87,52.9,547280.0,50.5736,50.7355,50.3451,50.3737,547280.0
2022-04-21 15:00:00,52.89,53.05,52.76,53.03,385730.0,50.3642,50.5165,50.2404,50.4975,385730.0
2022-04-21 15:30:00,53.03,53.03,52.77,52.89,763685.0,50.4975,50.4975,50.2499,50.3642,763685.0
2022-04-22 09:30:00,52.68,52.68,52.39,52.46,1011610.0,50.1642,50.1642,49.888,49.9547,1011610.0
2022-04-22 10:00:00,52.48,52.62,52.3,52.32,450855.0,49.9737,50.1071,49.8023,49.8214,450855.0
2022-04-22 10:30:00,52.32,52.43,52.1,52.15,488875.0,49.8214,49.9261,49.6119,49.6595,488875.0
2022-04-22 11:00:00,52.13,52.29,52.08,52.2,217765.0,49.6405,49.7928,49.5928,49.7071,217765.0
2022-04-22 11:30:00,52.19,52.2,51.87,51.88,257925.0,49.6976,49.7071,49.3929,49.4024,257925.0
2022-04-22 12:00:00,51.86,52.04,51.84,52.0,245465.0,49.3833,49.5547,49.3643,49.5167,245465.0
2022-04-22 12:30:00,51.99,52.11,51.9,51.92,227985.0,49.5071,49.6214,49.4214,49.4405,227985.0
2022-04-22 13:00:00,51.91,51.93,51.78,51.88,234590.0,49.431,49.45,49.3072,49.4024,234590.0
2022-04-22 13:30:00,51.87,51.89,51.71,51.71,396365.0,49.3929,49.4119,49.2405,49.2405,396365.0
2022-04-22 14:00:00,51.7,51.88,51.69,51.75,217775.0,49.231,49.4024,49.2215,49.2786,217775.0
2022-04-22 14:30:00,51.75,51.78,51.52,51.57,377425.0,49.2786,49.3072,49.0596,49.1072,377425.0
2022-04-22 15:00:00,51.6,51.78,51.47,51.7,471160.0,49.1358,49.3072,49.012,49.231,471160.0
2022-04-22 15:30:00,51.7,51.9,51.47,51.48,989085.0,49.231,49.4214,49.012,49.0215,989085.0
2022-04-25 09:30:00,51.06,51.12,50.46,50.46,1091715.0,48.6216,48.6787,48.0502,48.0502,1091715.0
2022-04-25 10:00:00,50.46,50.85,50.42,50.77,1044325.0,48.0502,48.4216,48.0121,48.3454,1044325.0
2022-04-25 10:30:00,50.75,50.91,50.5,50.52,510055.0,48.3264,48.4787,48.0883,48.1073,510055.0
2022-04-25 11:00:00,50.52,50.79,50.5,50.66,365320.0,48.1073,48.3644,48.0883,48.2407,365320.0
2022-04-25 11:30:00,50.66,50.76,50.43,50.58,404700.0,48.2407,48.3359,48.0216,48.1645,404700.0
2022-04-25 12:00:00,50.58,51.05,50.52,50.95,652165.0,48.1645,48.612,48.1073,48.5168,652165.0
2022-04-25 12:30:00,50.96,51.19,50.93,51.06,264285.0,48.5263,48.7453,48.4978,48.6216,264285.0
2022-04-25 13:00:00,51.09,51.3,50.94,51.14,341250.0,48.6501,48.8501,48.5073,48.6977,341250.0
2022-04-25 13:30:00,51.13,51.24,51.04,51.1,528000.0,48.6882,48.793,48.6025,48.6596,528000.0
2022-04-25 14:00:00,51.11,51.55,51.02,51.54,381960.0,48.6692,49.0882,48.5835,49.0786,381960.0
2022-04-25 14:30:00,51.55,51.62,51.4,51.43,462495.0,49.0882,49.1548,48.9453,48.9739,462495.0
2022-04-25 15:00:00,51.38,51.71,51.23,51.69,528965.0,48.9263,49.2405,48.7834,49.2215,528965.0
2022-04-25 15:30:00,51.68,51.83,51.6,51.78,686810.0,49.2119,49.3548,49.1358,49.3072,686810.0
2022-04-26 09:30:00,51.41,51.46,51.19,51.31,765500.0,48.9548,49.0024,48.7453,48.8596,765500.0
2022-04-26 10:00:00,51.28,51.47,50.96,51.15,948775.0,48.831,49.012,48.5263,48.7073,948775.0
2022-04-26 10:30:00,51.14,51.14,50.82,50.88,689755.0,48.6977,48.6977,48.393,48.4501,689755.0
2022-04-26 11:00:00,50.87,50.94,50.75,50.89,631200.0,48.4406,48.5073,48.3264,48.4597,631200.0
2022-04-26 11:30:00,50.87,50.94,50.65,50.66,595435.0,48.4406,48.5073,48.2311,48.2407,595435.0
2022-04-26 12:00:00,50.65,51.0,50.63,50.98,357600.0,48.2311,48.5644,48.2121,48.5454,357600.0
2022-04-26 12:30:00,50.97,51.05,50.84,51.05,372005.0,48.5358,48.612,48.4121,48.612,372005.0
2022-04-26 13:00:00,51.05,51.05,50.58,50.59,569490.0,48.612,48.612,48.1645,48.174,569490.0
2022-04-26 13:30:00,50.58,50.75,50.52,50.64,850550.0,48.1645,48.3264,48.1073,48.2216,850550.0
2022-04-26 14:00:00,50.64,50.85,50.58,50.81,487865.0,48.2216,48.4216,48.1645,48.3835,487865.0
2022-04-26 14:30:00,50.83,50.85,50.58,50.8,468130.0,48.4025,48.4216,48.1645,48.374,468130.0
2022-04-26 15:00:00,50.78,50.83,50.43,50.46,646675.0,48.3549,48.4025,48.0216,48.0502,646675.0
2022-04-26 15:30:00,50.45,50.48,50.26,50.26,1294435.0,48.0407,48.0692,47.8598,47.8598,1294435.0
2022-04-27 09:30:00,50.32,50.79,50.24,50.78,2017420.0,47.9169,48.3644,47.8407,48.3549,2017420.0
2022-04-27 10:00:00,50.79,50.9,50.11,50.12,1404355.0,48.3644,48.4692,47.7169,47.7264,1404355.0
2022-04-27 10:30:00,50.1,50.41,49.99,50.34,657055.0,47.7074,48.0026,47.6027,47.9359,657055.0
2022-04-27 11:00:00,50.34,50.57,50.25,50.48,748025.0,47.9359,48.155,47.8502,48.0692,748025.0
2022-04-27 11:30:00,50.51,50.63,50.39,50.53,281115.0,48.0978,48.2121,47.9835,48.1169,281115.0
2022-04-27 12:00:00,50.54,50.78,50.44,50.76,389185.0,48.1264,48.3549,48.0312,48.3359,389185.0
2022-04-27 12:30:00,50.78,50.83,50.66,50.75,558970.0,48.3549,48.4025,48.2407,48.3264,558970.0
2022-04-27 13:00:00,50.75,50.81,50.41,50.61,839180.0,48.3264,48.3835,48.0026,48.193,839180.0
2022-04-27 13:30:00,50.64,50.78,50.54,50.78,645530.0,48.2216,48.3549,48.1264,48.3549,645530.0
2022-04-27 14:00:00,50.77,50.8,50.65,50.69,346070.0,48.3454,48.374,48.2311,48.2692,346070.0
2022-04-27 14:30:00,50.68,50.82,50.37,50.42,758885.0,48.2597,48.393,47.9645,48.0121,758885.0
2022-04-27 15:00:00,50.41,50.47,50.27,50.42,865000.0,48.0026,48.0597,47.8693,48.0121,865000.0
2022-04-27 15:30:00,50.42,50.48,50.2,50.28,1396190.0,48.0121,48.0692,47.8026,47.8788,1396190.0
2022-04-28 09:30:00,50.81,50.9,50.4,50.44,1228005.0,48.3835,48.4692,47.9931,48.0312,1228005.0
2022-04-28 10:00:00,50.46,50.46,50.01,50.05,496380.0,48.0502,48.0502,47.6217,47.6598,496380.0
2022-04-28 10:30:00,50.03,50.15,49.88,50.13,467690.0,47.6407,47.755,47.4979,47.736,467690.0
2022-04-28 11:00:00,50.14,50.31,50.1,50.22,443545.0,47.7455,47.9074,47.7074,47.8217,443545.0
2022-04-28 11:30:00,50.23,50.29,50.08,50.21,387805.0,47.8312,47.8883,47.6884,47.8121,387805.0
2022-04-28 12:00:00,50.22,50.52,50.15,50.52,308640.0,47.8217,48.1073,47.755,48.1073,308640.0
2022-04-28 12:30:00,50.56,50.94,50.54,50.93,434245.0,48.1454,48.5073,48.1264,48.4978,434245.0
2022-04-28 13:00:00,50.93,51.11,50.86,51.09,368180.0,48.4978,48.6692,48.4311,48.6501,368180.0
2022-04-28 13:30:00,51.1,51.19,51.03,51.12,577960.0,48.6596,48.7453,48.593,48.6787,577960.0
2022-04-28 14:00:00,51.11,51.23,51.06,51.17,408450.0,48.6692,48.7834,48.6216,48.7263,408450.0
2022-04-28 14:30:00,51.18,51.38,51.15,51.34,478600.0,48.7358,48.9263,48.7073,48.8882,478600.0
2022-04-28 15:00:00,51.34,51.45,51.31,51.38,366670.0,48.8882,48.9929,48.8596,48.9263,366670.0
2022-04-28 15:30:00,51.38,51.39,51.14,51.26,1050755.0,48.9263,48.9358,48.6977,48.812,1050755.0
2022-04-29 09:30:00,51.08,51.54,51.06,51.48,741885.0,48.6406,49.0786,48.6216,49.0215,741885.0
2022-04-29 10:00:00,51.51,51.51,50.87,50.91,707935.0,49.0501,49.0501,48.4406,48.4787,707935.0
2022-04-29 10:30:00,50.89,50.96,50.77,50.91,537400.0,48.4597,48.5263,48.3454,48.4787,537400.0
2022-04-29 11:00:00,50.91,50.99,50.8,50.98,508080.0,48.4787,48.5549,48.374,48.5454,508080.0
2022-04-29 11:30:00,50.97,51.13,50.95,50.98,667175.0,48.5358,48.6882,48.5168,48.5454,667175.0
2022-04-29 12:00:00,50.96,50.96,50.68,50.7,704270.0,48.5263,48.5263,48.2597,48.2787,704270.0
2022-04-29 12:30:00,50.69,50.71,50.47,50.53,450490.0,48.2692,48.2883,48.0597,48.1169,450490.0
2022-04-29 13:00:00,50.53,50.73,50.49,50.68,220870.0,48.1169,48.3073,48.0788,48.2597,220870.0
2022-04-29 13:30:00,50.7,50.8,50.49,50.51,277920.0,48.2787,48.374,48.0788,48.0978,277920.0
2022-04-29 14:00:00,50.53,50.57,50.4,50.45,150625.0,48.1169,48.155,47.9931,48.0407,150625.0
2022-04-29 14:30:00,50.44,50.49,50.14,50.24,413405.0,48.0312,48.0788,47.7455,47.8407,413405.0
2022-04-29 15:00:00,50.23,50.23,50.01,50.07,578055.0,47.8312,47.8312,47.6217,47.6788,578055.0
2022-04-29 15:30:00,50.06,50.21,49.78,49.85,1565185.0,47.6693,47.8121,47.4027,47.4693,1565185.0
2022-05-02 09:30:00,49.87,50.13,49.62,50.02,1276490.0,47.4884,47.736,47.2503,47.6312,1276490.0
2022-05-02 10:00:00,50.01,50.34,49.82,50.27,189475.0,47.6217,47.9359,47.4408,47.8693,189475.0
2022-05-02 10:30:00,50.28,50.44,50.02,50.03,432225.0,47.8788,48.0312,47.6312,47.6407,432225.0
2022-05-02 11:00:00,50.03,50.04,49.69,49.7,1065705.0,47.6407,47.6503,47.317,47.3265,1065705.0
2022-05-02 11:30:00,49.72,49.97,49.64,49.94,722280.0,47.3455,47.5836,47.2694,47.555,722280.0
2022-05-02 12:00:00,49.93,50.01,49.69,49.87,497830.0,47.5455,47.6217,47.317,47.4884,497830.0
2022-05-02 12:30:00,49.9,49.95,49.52,49.54,304415.0,47.5169,47.5646,47.1551,47.1741,304415.0
2022-05-02 13:00:00,49.55,49.63,49.4,49.45,794215.0,47.1837,47.2598,47.0408,47.0884,794215.0
2022-05-02 13:30:00,49.44,49.52,49.24,49.31,648880.0,47.0789,47.1551,46.8885,46.9551,648880.0
2022-05-02 14:00:00,49.31,49.47,49.06,49.19,622540.0,46.9551,47.1075,46.7171,46.8409,622540.0
2022-05-02 14:30:00,49.18,49.38,49.06,49.21,652800.0,46.8313,47.0218,46.7171,46.8599,652800.0
2022-05-02 15:00:00,49.26,49.89,49.23,49.85,665005.0,46.9075,47.5074,46.8789,47.4693,665005.0
2022-05-02 15:30:00,49.85,50.18,49.82,50.17,2387725.0,47.4693,47.7836,47.4408,47.7741,2387725.0
2022-05-03 09:30:00,50.15,50.41,50.04,50.29,540290.0,47.755,48.0026,47.6503,47.8883,540290.0
2022-05-03 10:00:00,50.36,50.53,50.2,50.49,530635.0,47.955,48.1169,47.8026,48.0788,530635.0
2022-05-03 10:30:00,50.5,50.55,50.16,50.36,290555.0,48.0883,48.1359,47.7645,47.955,290555.0
2022-05-03 11:00:00,50.32,50.76,50.27,50.71,317480.0,47.9169,48.3359,47.8693,48.2883,317480.0
2022-05-03 11:30:00,50.72,50.85,50.7,50.75,224980.0,48.2978,48.4216,48.2787,48.3264,224980.0
2022-05-03 12:00:00,50.74,50.84,50.54,50.63,324490.0,48.3168,48.4121,48.1264,48.2121,324490.0
2022-05-03 12:30:00,50.61,50.74,50.57,50.67,207985.0,48.193,48.3168,48.155,48.2502,207985.0
2022-05-03 13:00:00,50.68,50.87,50.67,50.73,464090.0,48.2597,48.4406,48.2502,48.3073,464090.0
2022-05-03 13:30:00,50.76,50.9,50.76,50.8,209065.0,48.3359,48.4692,48.3359,48.374,209065.0
2022-05-03 14:00:00,50.79,50.79,50.35,50.39,549110.0,48.3644,48.3644,47.9455,47.9835,549110.0
2022-05-03 14:30:00,50.39,50.78,50.28,50.76,465055.0,47.9835,48.3549,47.8788,48.3359,465055.0
2022-05-03 15:00:00,50.78,50.84,50.58,50.71,624505.0,48.3549,48.4121,48.1645,48.2883,624505.0
2022-05-03 15:30:00,50.71,50.75,50.5,50.64,998650.0,48.2883,48.3264,48.0883,48.2216,998650.0
2022-05-04 09:30:00,50.75,50.89,50.64,50.65,753810.0,48.3264,48.4597,48.2216,48.2311,753810.0
2022-05-04 10:00:00,50.65,50.66,50.42,50.47,475710.0,48.2311,48.2407,48.0121,48.0597,475710.0
2022-05-04 10:30:00,50.45,50.59,50.39,50.5,239685.0,48.0407,48.174,47.9835,48.0883,239685.0
2022-05-04 11:00:00,50.54,50.54,50.37,50.39,134760.0,48.1264,48.1264,47.9645,47.9835,134760.0
2022-05-04 11:30:00,50.39,50.43,50.29,50.39,171795.0,47.9835,48.0216,47.8883,47.9835,171795.0
2022-05-04 12:00:00,50.39,50.68,50.36,50.67,155390.0,47.9835,48.2597,47.955,48.2502,155390.0
2022-05-04 12:30:00,50.67,50.73,50.62,50.72,432365.0,48.2502,48.3073,48.2026,48.2978,432365.0
2022-05-04 13:00:00,50.74,50.79,50.54,50.58,275615.0,48.3168,48.3644,48.1264,48.1645,275615.0
2022-05-04 13:30:00,50.56,50.76,50.48,50.7,257575.0,48.1454,48.3359,48.0692,48.2787,257575.0
2022-05-04 14:00:00,50.72,50.87,50.36,50.79,595600.0,48.2978,48.4406,47.955,48.3644,595600.0
2022-05-04 14:30:00,50.83,51.48,50.17,51.42,935185.0,48.4025,49.0215,47.7741,48.9644,935185.0
2022-05-04 15:00:00,51.45,51.79,51.37,51.78,685320.0,48.9929,49.3167,48.9167,49.3072,685320.0
2022-05-04 15:30:00,51.79,52.11,51.78,52.08,772355.0,49.3167,49.6214,49.3072,49.5928,772355.0
2022-05-05 09:30:00,51.58,51.58,51.21,51.27,435095.0,49.1167,49.1167,48.7644,48.8215,435095.0
2022-05-05 10:00:00,51.28,51.28,50.76,50.76,523115.0,48.831,48.831,48.3359,48.3359,523115.0
2022-05-05 10:30:00,50.74,50.77,50.45,50.55,693305.0,48.3168,48.3454,48.0407,48.1359,693305.0
2022-05-05 11:00:00,50.55,50.59,50.12,50.22,411640.0,48.1359,48.174,47.7264,47.8217,411640.0
2022-05-05 11:30:00,50.18,50.41,49.92,49.95,392740.0,47.7836,48.0026,47.536,47.5646,392740.0
2022-05-05 12:00:00,49.92,50.17,49.75,50.11,306670.0,47.536,47.7741,47.3741,47.7169,306670.0
2022-05-05 12:30:00,50.07,50.23,49.9,50.16,226015.0,47.6788,47.8312,47.5169,47.7645,226015.0
2022-05-05 13:00:00,50.25,50.48,50.15,50.28,297795.0,47.8502,48.0692,47.755,47.8788,297795.0
2022-05-05 13:30:00,50.25,50.4,50.03,50.11,339045.0,47.8502,47.9931,47.6407,47.7169,339045.0
2022-05-05 14:00:00,50.1,50.29,49.89,49.89,292040.0,47.7074,47.8883,47.5074,47.5074,292040.0
2022-05-05 14:30:00,49.88,50.16,49.84,50.01,255440.0,47.4979,47.7645,47.4598,47.6217,255440.0
2022-05-05 15:00:00,50.0,50.02,49.68,49.74,672925.0,47.6122,47.6312,47.3075,47.3646,672925.0
2022-05-05 15:30:00,49.7,50.19,49.64,50.14,1115570.0,47.3265,47.7931,47.2694,47.7455,1115570.0
2022-05-06 09:30:00,49.84,49.93,48.82,48.95,971345.0,47.4598,47.5455,46.4885,46.6123,971345.0
2022-05-06 10:00:00,48.9,49.54,48.9,49.38,528845.0,46.5647,47.1741,46.5647,47.0218,528845.0
2022-05-06 10:30:00,49.36,49.79,49.06,49.7,595510.0,47.0027,47.4122,46.7171,47.3265,595510.0
2022-05-06 11:00:00,49.68,49.95,49.54,49.82,514805.0,47.3075,47.5646,47.1741,47.4408,514805.0
2022-05-06 11:30:00,49.82,49.82,49.33,49.37,348600.0,47.4408,47.4408,46.9742,47.0123,348600.0
2022-05-06 12:00:00,49.38,49.78,49.31,49.66,507560.0,47.0218,47.4027,46.9551,47.2884,507560.0
2022-05-06 12:30:00,49.63,49.96,49.52,49.95,371635.0,47.2598,47.5741,47.1551,47.5646,371635.0
2022-05-06 13:00:00,49.97,49.99,49.55,49.62,483565.0,47.5836,47.6027,47.1837,47.2503,483565.0
2022-05-06 13:30:00,49.65,49.75,49.38,49.4,378420.0,47.2789,47.3741,47.0218,47.0408,378420.0
2022-05-06 14:00:00,49.4,49.47,49.16,49.24,656705.0,47.0408,47.1075,46.8123,46.8885,656705.0
2022-05-06 14:30:00,49.22,49.4,49.07,49.2,563345.0,46.8694,47.0408,46.7266,46.8504,563345.0
2022-05-06 15:00:00,49.23,49.26,48.96,49.11,732310.0,46.8789,46.9075,46.6218,46.7647,732310.0
2022-05-06 15:30:00,49.09,49.63,49.09,49.47,911475.0,46.7456,47.2598,46.7456,47.1075,911475.0
2022-05-09 09:30:00,48.78,49.01,48.65,48.96,1046475.0,46.4504,46.6695,46.3266,46.6218,1046475.0
2022-05-09 10:00:00,48.94,49.0,48.51,48.54,894510.0,46.6028,46.6599,46.1933,46.2219,894510.0
2022-05-09 10:30:00,48.54,48.54,48.23,48.27,1138110.0,46.2219,46.2219,45.9267,45.9648,1138110.0
2022-05-09 11:00:00,48.26,48.39,48.01,48.06,948545.0,45.9553,46.0791,45.7172,45.7648,948545.0
2022-05-09 11:30:00,48.05,48.39,47.96,48.33,350520.0,45.7553,46.0791,45.6696,46.0219,350520.0
2022-05-09 12:00:00,48.3,48.66,48.19,48.49,608890.0,45.9934,46.3362,45.8886,46.1743,608890.0
2022-05-09 12:30:00,48.48,48.58,48.05,48.06,694785.0,46.1648,46.26,45.7553,45.7648,694785.0
2022-05-09 13:00:00,48.05,48.17,47.95,48.15,445285.0,45.7553,45.8696,45.6601,45.8505,445285.0
2022-05-09 13:30:00,48.14,48.22,47.89,48.07,593570.0,45.841,45.9172,45.6029,45.7743,593570.0
2022-05-09 14:00:00,48.06,48.19,47.93,47.99,491985.0,45.7648,45.8886,45.641,45.6982,491985.0
2022-05-09 14:30:00,47.99,48.23,47.87,48.21,798425.0,45.6982,45.9267,45.5839,45.9077,798425.0
2022-05-09 15:00:00,48.23,48.38,47.96,48.0,1261090.0,45.9267,46.0695,45.6696,45.7077,1261090.0
2022-05-09 15:30:00,48.01,48.01,47.6,47.79,1768540.0,45.7172,45.7172,45.3268,45.5077,1768540.0
2022-05-10 09:30:00,48.36,48.64,48.01,48.34,1347680.0,46.0505,46.3171,45.7172,46.0314,1347680.0
2022-05-10 10:00:00,48.37,48.45,48.09,48.17,1100585.0,46.06,46.1362,45.7934,45.8696,1100585.0
2022-05-10 10:30:00,48.17,48.19,47.56,47.61,891075.0,45.8696,45.8886,45.2887,45.3363,891075.0
2022-05-10 11:00:00,47.59,47.68,47.11,47.29,992075.0,45.3173,45.403,44.8602,45.0316,992075.0
2022-05-10 11:30:00,47.3,47.44,46.99,47.21,550385.0,45.0411,45.1744,44.7459,44.9554,550385.0
2022-05-10 12:00:00,47.21,47.36,46.96,47.0,679270.0,44.9554,45.0983,44.7174,44.7554,679270.0
2022-05-10 12:30:00,47.0,47.17,46.8,46.94,735440.0,44.7554,44.9173,44.565,44.6983,735440.0
2022-05-10 13:00:00,46.94,47.35,46.91,47.35,888420.0,44.6983,45.0887,44.6697,45.0887,888420.0
2022-05-10 13:30:00,47.36,48.01,47.36,48.0,1040270.0,45.0983,45.7172,45.0983,45.7077,1040270.0
2022-05-10 14:00:00,48.01,48.04,47.63,47.72,890410.0,45.7172,45.7458,45.3554,45.4411,890410.0
2022-05-10 14:30:00,47.75,47.95,47.64,47.83,865930.0,45.4696,45.6601,45.3649,45.5458,865930.0
2022-05-10 15:00:00,47.86,48.01,47.59,47.66,916510.0,45.5744,45.7172,45.3173,45.3839,916510.0
2022-05-10 15:30:00,47.66,47.69,47.47,47.65,1392075.0,45.3839,45.4125,45.203,45.3744,1392075.0
2022-05-11 09:30:00,47.67,48.26,47.45,48.21,689350.0,45.3934,45.9553,45.184,45.9077,689350.0
2022-05-11 10:00:00,48.24,48.49,47.99,48.46,377820.0,45.9362,46.1743,45.6982,46.1457,377820.0
2022-05-11 10:30:00,48.43,48.62,48.12,48.26,482765.0,46.1172,46.2981,45.822,45.9553,482765.0
2022-05-11 11:00:00,48.25,48.27,47.91,48.25,416325.0,45.9457,45.9648,45.622,45.9457,416325.0
2022-05-11 11:30:00,48.25,48.47,48.13,48.2,421660.0,45.9457,46.1552,45.8315,45.8981,421660.0
2022-05-11 12:00:00,48.21,48.22,47.77,47.77,566750.0,45.9077,45.9172,45.4887,45.4887,566750.0
2022-05-11 12:30:00,47.77,47.85,47.49,47.51,692000.0,45.4887,45.5648,45.222,45.2411,692000.0
2022-05-11 13:00:00,47.51,47.55,47.23,47.24,736765.0,45.2411,45.2792,44.9745,44.984,736765.0
2022-05-11 13:30:00,47.23,47.34,46.99,47.03,743045.0,44.9745,45.0792,44.7459,44.784,743045.0
2022-05-11 14:00:00,47.11,47.55,47.08,47.37,658205.0,44.8602,45.2792,44.8316,45.1078,658205.0
2022-05-11 14:30:00,47.37,47.64,47.29,47.35,687770.0,45.1078,45.3649,45.0316,45.0887,687770.0
2022-05-11 15:00:00,47.35,47.37,47.14,47.21,965695.0,45.0887,45.1078,44.8888,44.9554,965695.0
2022-05-11 15:30:00,47.21,47.26,46.77,46.84,1430850.0,44.9554,45.003,44.5364,44.6031,1430850.0
2022-05-12 09:30:00,46.6,46.9,46.43,46.71,1478335.0,44.3745,44.6602,44.2127,44.4793,1478335.0
2022-05-12 10:00:00,46.71,47.36,46.58,47.14,809295.0,44.4793,45.0983,44.3555,44.8888,809295.0
2022-05-12 10:30:00,47.16,47.39,46.97,47.39,605865.0,44.9078,45.1268,44.7269,45.1268,605865.0
2022-05-12 11:00:00,47.36,47.61,47.27,47.3,680355.0,45.0983,45.3363,45.0125,45.0411,680355.0
2022-05-12 11:30:00,47.34,47.37,46.78,46.78,622900.0,45.0792,45.1078,44.5459,44.5459,622900.0
2022-05-12 12:00:00,46.78,47.07,46.7,47.07,444600.0,44.5459,44.8221,44.4698,44.8221,444600.0
2022-05-12 12:30:00,47.05,47.3,46.98,47.08,529710.0,44.8031,45.0411,44.7364,44.8316,529710.0
2022-05-12 13:00:00,47.09,47.15,46.86,46.92,356250.0,44.8411,44.8983,44.6221,44.6793,356250.0
2022-05-12 13:30:00,46.87,46.97,46.55,46.63,393355.0,44.6317,44.7269,44.3269,44.4031,393355.0
2022-05-12 14:00:00,46.61,46.72,46.49,46.61,618615.0,44.3841,44.4888,44.2698,44.3841,618615.0
2022-05-12 14:30:00,46.59,46.65,46.39,46.46,754750.0,44.365,44.4222,44.1746,44.2412,754750.0
2022-05-12 15:00:00,46.49,47.06,46.41,46.81,971050.0,44.2698,44.8126,44.1936,44.5745,971050.0
2022-05-12 15:30:00,46.83,47.3,46.82,47.29,1579120.0,44.5936,45.0411,44.584,45.0316,1579120.0
2022-05-13 09:30:00,47.85,48.36,47.85,48.26,627390.0,45.5648,46.0505,45.5648,45.9553,627390.0
2022-05-13 10:00:00,48.28,48.57,48.25,48.51,770905.0,45.9743,46.2505,45.9457,46.1933,770905.0
2022-05-13 10:30:00,48.52,48.57,48.26,48.46,267015.0,46.2029,46.2505,45.9553,46.1457,267015.0
2022-05-13 11:00:00,48.45,48.59,48.38,48.57,298160.0,46.1362,46.2695,46.0695,46.2505,298160.0
2022-05-13 11:30:00,48.58,48.64,48.47,48.64,249820.0,46.26,46.3171,46.1552,46.3171,249820.0
2022-05-13 12:00:00,48.64,48.85,48.62,48.75,341310.0,46.3171,46.5171,46.2981,46.4219,341310.0
2022-05-13 12:30:00,48.77,48.82,48.52,48.66,248825.0,46.4409,46.4885,46.2029,46.3362,248825.0
2022-05-13 13:00:00,48.68,48.73,48.5,48.58,188690.0,46.3552,46.4028,46.1838,46.26,188690.0
2022-05-13 13:30:00,48.58,48.6,48.3,48.32,365980.0,46.26,46.279,45.9934,46.0124,365980.0
2022-05-13 14:00:00,48.31,48.31,48.08,48.17,364790.0,46.0029,46.0029,45.7839,45.8696,364790.0
2022-05-13 14:30:00,48.19,48.5,48.19,48.5,331600.0,45.8886,46.1838,45.8886,46.1838,331600.0
2022-05-13 15:00:00,48.49,48.63,48.46,48.62,596385.0,46.1743,46.3076,46.1457,46.2981,596385.0
2022-05-13 15:30:00,48.63,48.65,48.38,48.52,771275.0,46.3076,46.3266,46.0695,46.2029,771275.0
2022-05-16 09:30:00,48.35,48.47,47.87,48.13,938635.0,46.041,46.1552,45.5839,45.8315,938635.0
2022-05-16 10:00:00,48.12,48.64,48.03,48.61,431025.0,45.822,46.3171,45.7363,46.2886,431025.0
2022-05-16 10:30:00,48.61,48.63,48.08,48.08,423090.0,46.2886,46.3076,45.7839,45.7839,423090.0
2022-05-16 11:00:00,48.07,48.28,48.01,48.16,195910.0,45.7743,45.9743,45.7172,45.86,195910.0
2022-05-16 11:30:00,48.14,48.49,48.01,48.48,313515.0,45.841,46.1743,45.7172,46.1648,313515.0
2022-05-16 12:00:00,48.52,48.58,48.26,48.29,430470.0,46.2029,46.26,45.9553,45.9838,430470.0
2022-05-16 12:30:00,48.27,48.36,48.15,48.2,201150.0,45.9648,46.0505,45.8505,45.8981,201150.0
2022-05-16 13:00:00,48.19,48.57,48.15,48.54,128855.0,45.8886,46.2505,45.8505,46.2219,128855.0
2022-05-16 13:30:00,48.56,48.6,48.43,48.45,368730.0,46.2409,46.279,46.1172,46.1362,368730.0
2022-05-16 14:00:00,48.42,48.61,48.38,48.61,357310.0,46.1076,46.2886,46.0695,46.2886,357310.0
2022-05-16 14:30:00,48.61,48.64,48.45,48.54,606405.0,46.2886,46.3171,46.1362,46.2219,606405.0
2022-05-16 15:00:00,48.54,48.59,48.29,48.33,380310.0,46.2219,46.2695,45.9838,46.0219,380310.0
2022-05-16 15:30:00,48.32,48.35,48.18,48.27,622590.0,46.0124,46.041,45.8791,45.9648,622590.0
2022-05-17 09:30:00,49.03,49.22,48.96,49.06,625050.0,46.6885,46.8694,46.6218,46.7171,625050.0
2022-05-17 10:00:00,49.08,49.2,48.86,48.87,217965.0,46.7361,46.8504,46.5266,46.5361,217965.0
2022-05-17 10:30:00,48.87,48.97,48.71,48.89,131625.0,46.5361,46.6314,46.3838,46.5552,131625.0
2022-05-17 11:00:00,48.88,49.16,48.88,49.11,187060.0,46.5457,46.8123,46.5457,46.7647,187060.0
2022-05-17 11:30:00,49.11,49.28,49.11,49.28,273140.0,46.7647,46.9266,46.7647,46.9266,273140.0
2022-05-17 12:00:00,49.28,49.39,49.19,49.35,233935.0,46.9266,47.0313,46.8409,46.9932,233935.0
2022-05-17 12:30:00,49.33,49.43,49.33,49.38,383830.0,46.9742,47.0694,46.9742,47.0218,383830.0
2022-05-17 13:00:00,49.38,49.53,49.3,49.45,392725.0,47.0218,47.1646,46.9456,47.0884,392725.0
2022-05-17 13:30:00,49.47,49.51,49.44,49.45,337810.0,47.1075,47.1456,47.0789,47.0884,337810.0
2022-05-17 14:00:00,49.46,49.59,49.14,49.34,454590.0,47.098,47.2218,46.7932,46.9837,454590.0
2022-05-17 14:30:00,49.29,49.63,49.23,49.54,937555.0,46.9361,47.2598,46.8789,47.1741,937555.0
2022-05-17 15:00:00,49.53,49.68,49.53,49.63,569515.0,47.1646,47.3075,47.1646,47.2598,569515.0
2022-05-17 15:30:00,49.65,49.7,49.5,49.7,791440.0,47.2789,47.3265,47.1361,47.3265,791440.0
2022-05-18 09:30:00,49.13,49.17,48.81,48.87,1094035.0,46.7837,46.8218,46.479,46.5361,1094035.0
2022-05-18 10:00:00,48.89,49.12,48.86,48.86,355200.0,46.5552,46.7742,46.5266,46.5266,355200.0
2022-05-18 10:30:00,48.86,49.0,48.8,48.95,580680.0,46.5266,46.6599,46.4695,46.6123,580680.0
2022-05-18 11:00:00,48.94,48.95,48.42,48.42,228005.0,46.6028,46.6123,46.1076,46.1076,228005.0
2022-05-18 11:30:00,48.37,48.55,48.31,48.36,227890.0,46.06,46.2314,46.0029,46.0505,227890.0
2022-05-18 12:00:00,48.32,48.37,48.16,48.23,317280.0,46.0124,46.06,45.86,45.9267,317280.0
2022-05-18 12:30:00,48.21,48.41,48.17,48.4,183005.0,45.9077,46.0981,45.8696,46.0886,183005.0
2022-05-18 13:00:00,48.4,48.4,48.01,48.13,496015.0,46.0886,46.0886,45.7172,45.8315,496015.0
2022-05-18 13:30:00,48.1,48.17,47.86,47.93,451790.0,45.8029,45.8696,45.5744,45.641,451790.0
2022-05-18 14:00:00,47.91,48.0,47.81,47.99,253070.0,45.622,45.7077,45.5268,45.6982,253070.0
2022-05-18 14:30:00,47.99,48.0,47.69,47.72,430175.0,45.6982,45.7077,45.4125,45.4411,430175.0
2022-05-18 15:00:00,47.73,47.85,47.62,47.66,411900.0,45.4506,45.5648,45.3458,45.3839,411900.0
2022-05-18 15:30:00,47.67,47.93,47.64,47.8,968990.0,45.3934,45.641,45.3649,45.5172,968990.0
2022-05-19 09:30:00,47.39,47.91,47.36,47.49,739890.0,45.1268,45.622,45.0983,45.222,739890.0
2022-05-19 10:00:00,47.47,47.9,47.43,47.67,408395.0,45.203,45.6125,45.1649,45.3934,408395.0
2022-05-19 10:30:00,47.61,47.8,47.35,47.53,359585.0,45.3363,45.5172,45.0887,45.2601,359585.0
2022-05-19 11:00:00,47.53,47.7,47.4,47.62,662595.0,45.2601,45.422,45.1363,45.3458,662595.0
2022-05-19 11:30:00,47.66,48.15,47.65,48.03,254725.0,45.3839,45.8505,45.3744,45.7363,254725.0
2022-05-19 12:00:00,48.0,48.06,47.8,47.86,161815.0,45.7077,45.7648,45.5172,45.5744,161815.0
2022-05-19 12:30:00,47.93,47.94,47.61,47.8,384340.0,45.641,45.6506,45.3363,45.5172,384340.0
2022-05-19 13:00:00,47.83,47.97,47.66,47.9,288775.0,45.5458,45.6791,45.3839,45.6125,288775.0
2022-05-19 13:30:00,47.88,48.31,47.76,48.25,387075.0,45.5934,46.0029,45.4791,45.9457,387075.0
2022-05-19 14:00:00,48.25,48.25,47.97,48.06,387185.0,45.9457,45.9457,45.6791,45.7648,387185.0
2022-05-19 14:30:00,48.06,48.24,47.93,48.2,680650.0,45.7648,45.9362,45.641,45.8981,680650.0
2022-05-19 15:00:00,48.21,48.32,47.85,47.85,763320.0,45.9077,46.0124,45.5648,45.5648,763320.0
2022-05-19 15:30:00,47.82,47.98,47.71,47.73,942325.0,45.5363,45.6886,45.4315,45.4506,942325.0
2022-05-20 09:30:00,48.24,48.28,47.77,47.86,1203390.0,45.9362,45.9743,45.4887,45.5744,1203390.0
2022-05-20 10:00:00,47.87,47.89,47.59,47.72,247730.0,45.5839,45.6029,45.3173,45.4411,247730.0
2022-05-20 10:30:00,47.71,47.71,47.23,47.24,235855.0,45.4315,45.4315,44.9745,44.984,235855.0
2022-05-20 11:00:00,47.26,47.27,46.98,47.15,227615.0,45.003,45.0125,44.7364,44.8983,227615.0
2022-05-20 11:30:00,47.11,47.23,47.07,47.12,159495.0,44.8602,44.9745,44.8221,44.8697,159495.0
2022-05-20 12:00:00,47.13,47.13,46.82,46.92,492075.0,44.8792,44.8792,44.584,44.6793,492075.0
2022-05-20 12:30:00,46.89,46.96,46.67,46.78,248720.0,44.6507,44.7174,44.4412,44.5459,248720.0
2022-05-20 13:00:00,46.79,46.81,46.51,46.51,342190.0,44.5555,44.5745,44.2888,44.2888,342190.0
2022-05-20 13:30:00,46.54,46.92,46.54,46.85,345980.0,44.3174,44.6793,44.3174,44.6126,345980.0
2022-05-20 14:00:00,46.87,46.9,46.67,46.75,233625.0,44.6317,44.6602,44.4412,44.5174,233625.0
2022-05-20 14:30:00,46.77,47.09,46.63,46.93,429660.0,44.5364,44.8411,44.4031,44.6888,429660.0
2022-05-20 15:00:00,46.9,47.11,46.77,47.1,305730.0,44.6602,44.8602,44.5364,44.8507,305730.0
2022-05-20 15:30:00,47.12,47.64,47.07,47.61,1451090.0,44.8697,45.3649,44.8221,45.3363,1451090.0
2022-05-23 09:30:00,48.05,48.09,47.67,47.68,621380.0,45.7553,45.7934,45.3934,45.403,621380.0
2022-05-23 10:00:00,47.67,47.86,47.46,47.86,482850.0,45.3934,45.5744,45.1935,45.5744,482850.0
2022-05-23 10:30:00,47.9,48.02,47.74,47.93,330670.0,45.6125,45.7267,45.4601,45.641,330670.0
2022-05-23 11:00:00,47.93,48.18,47.9,48.18,245085.0,45.641,45.8791,45.6125,45.8791,245085.0
2022-05-23 11:30:00,48.16,48.29,48.14,48.16,218790.0,45.86,45.9838,45.841,45.86,218790.0
2022-05-23 12:00:00,48.16,48.29,48.13,48.13,268185.0,45.86,45.9838,45.8315,45.8315,268185.0
2022-05-23 12:30:00,48.14,48.18,48.0,48.09,209995.0,45.841,45.8791,45.7077,45.7934,209995.0
2022-05-23 13:00:00,48.1,48.11,47.83,48.02,471530.0,45.8029,45.8124,45.5458,45.7267,471530.0
2022-05-23 13:30:00,48.01,48.21,47.97,48.21,340610.0,45.7172,45.9077,45.6791,45.9077,340610.0
2022-05-23 14:00:00,48.22,48.3,48.15,48.27,298280.0,45.9172,45.9934,45.8505,45.9648,298280.0
2022-05-23 14:30:00,48.28,48.36,48.17,48.18,331100.0,45.9743,46.0505,45.8696,45.8791,331100.0
2022-05-23 15:00:00,48.22,48.29,48.04,48.1,394205.0,45.9172,45.9838,45.7458,45.8029,394205.0
2022-05-23 15:30:00,48.09,48.2,47.89,48.13,620380.0,45.7934,45.8981,45.6029,45.8315,620380.0
2022-05-24 09:30:00,47.71,47.82,47.29,47.32,909550.0,45.4315,45.5363,45.0316,45.0602,909550.0
2022-05-24 10:00:00,47.3,47.34,46.97,47.05,887745.0,45.0411,45.0792,44.7269,44.8031,887745.0
2022-05-24 10:30:00,47.03,47.05,46.75,46.87,306170.0,44.784,44.8031,44.5174,44.6317,306170.0
2022-05-24 11:00:00,46.85,46.95,46.69,46.85,167505.0,44.6126,44.7078,44.4602,44.6126,167505.0
2022-05-24 11:30:00,46.86,47.19,46.79,47.08,342395.0,44.6221,44.9364,44.5555,44.8316,342395.0
2022-05-24 12:00:00,47.04,47.35,47.01,47.12,331320.0,44.7935,45.0887,44.765,44.8697,331320.0
2022-05-24 12:30:00,47.13,47.16,46.94,47.06,314080.0,44.8792,44.9078,44.6983,44.8126,314080.0
2022-05-24 13:00:00,47.04,47.06,46.87,47.05,184240.0,44.7935,44.8126,44.6317,44.8031,184240.0
2022-05-24 13:30:00,47.01,47.22,46.95,47.16,191495.0,44.765,44.9649,44.7078,44.9078,191495.0
2022-05-24 14:00:00,47.18,47.39,47.09,47.24,453240.0,44.9268,45.1268,44.8411,44.984,453240.0
2022-05-24 14:30:00,47.24,47.36,47.01,47.11,484195.0,44.984,45.0983,44.765,44.8602,484195.0
2022-05-24 15:00:00,47.1,47.39,47.1,47.39,525770.0,44.8507,45.1268,44.8507,45.1268,525770.0
2022-05-24 15:30:00,47.4,47.68,47.35,47.54,1087480.0,45.1363,45.403,45.0887,45.2697,1087480.0
2022-05-25 09:30:00,47.36,47.88,47.34,47.79,749255.0,45.0983,45.5934,45.0792,45.5077,749255.0
2022-05-25 10:00:00,47.78,48.24,47.74,48.24,716690.0,45.4982,45.9362,45.4601,45.9362,716690.0
2022-05-25 10:30:00,48.25,48.37,48.2,48.27,299560.0,45.9457,46.06,45.8981,45.9648,299560.0
2022-05-25 11:00:00,48.26,48.28,48.14,48.21,83050.0,45.9553,45.9743,45.841,45.9077,83050.0
2022-05-25 11:30:00,48.21,48.21,48.0,48.15,288285.0,45.9077,45.9077,45.7077,45.8505,288285.0
2022-05-25 12:00:00,48.16,48.23,47.92,47.99,347695.0,45.86,45.9267,45.6315,45.6982,347695.0
2022-05-25 12:30:00,48.04,48.11,47.94,48.07,155245.0,45.7458,45.8124,45.6506,45.7743,155245.0
2022-05-25 13:00:00,48.05,48.1,47.98,48.09,276300.0,45.7553,45.8029,45.6886,45.7934,276300.0
2022-05-25 13:30:00,48.09,48.12,47.99,48.04,161840.0,45.7934,45.822,45.6982,45.7458,161840.0
2022-05-25 14:00:00,48.04,48.3,47.81,48.3,399640.0,45.7458,45.9934,45.5268,45.9934,399640.0
2022-05-25 14:30:00,48.31,48.47,48.29,48.45,471790.0,46.0029,46.1552,45.9838,46.1362,471790.0
2022-05-25 15:00:00,48.45,48.67,48.43,48.58,344935.0,46.1362,46.3457,46.1172,46.26,344935.0
2022-05-25 15:30:00,48.58,48.6,48.36,48.46,520480.0,46.26,46.279,46.0505,46.1457,520480.0
2022-05-26 09:30:00,48.76,49.34,48.76,49.31,1144935.0,46.4314,46.9837,46.4314,46.9551,1144935.0
2022-05-26 10:00:00,49.31,49.52,49.27,49.41,317745.0,46.9551,47.1551,46.917,47.0503,317745.0
2022-05-26 10:30:00,49.43,49.49,49.35,49.46,254315.0,47.0694,47.1265,46.9932,47.098,254315.0
2022-05-26 11:00:00,49.46,49.52,49.42,49.52,280290.0,47.098,47.1551,47.0599,47.1551,280290.0
2022-05-26 11:30:00,49.49,49.54,49.41,49.5,244885.0,47.1265,47.1741,47.0503,47.1361,244885.0
2022-05-26 12:00:00,49.49,49.67,49.48,49.67,241990.0,47.1265,47.2979,47.117,47.2979,241990.0
2022-05-26 12:30:00,49.66,49.69,49.62,49.69,228340.0,47.2884,47.317,47.2503,47.317,228340.0
2022-05-26 13:00:00,49.7,49.8,49.58,49.61,203020.0,47.3265,47.4217,47.2122,47.2408,203020.0
2022-05-26 13:30:00,49.61,49.7,49.6,49.7,126720.0,47.2408,47.3265,47.2313,47.3265,126720.0
2022-05-26 14:00:00,49.7,49.72,49.64,49.66,131800.0,47.3265,47.3455,47.2694,47.2884,131800.0
2022-05-26 14:30:00,49.66,49.67,49.56,49.62,197425.0,47.2884,47.2979,47.1932,47.2503,197425.0
2022-05-26 15:00:00,49.62,49.64,49.5,49.55,461125.0,47.2503,47.2694,47.1361,47.1837,461125.0
2022-05-26 15:30:00,49.54,49.8,49.54,49.58,536800.0,47.1741,47.4217,47.1741,47.2122,536800.0
2022-05-27 09:30:00,49.8,50.37,49.78,50.23,1103475.0,47.4217,47.9645,47.4027,47.8312,1103475.0
2022-05-27 10:00:00,50.21,50.32,50.14,50.23,657570.0,47.8121,47.9169,47.7455,47.8312,657570.0
2022-05-27 10:30:00,50.23,50.27,50.12,50.13,543900.0,47.8312,47.8693,47.7264,47.736,543900.0
2022-05-27 11:00:00,50.13,50.28,50.08,50.27,314305.0,47.736,47.8788,47.6884,47.8693,314305.0
2022-05-27 11:30:00,50.28,50.4,50.25,50.39,292000.0,47.8788,47.9931,47.8502,47.9835,292000.0
2022-05-27 12:00:00,50.4,50.45,50.37,50.4,202130.0,47.9931,48.0407,47.9645,47.9931,202130.0
2022-05-27 12:30:00,50.39,50.44,50.34,50.43,182505.0,47.9835,48.0312,47.9359,48.0216,182505.0
2022-05-27 13:00:00,50.43,50.45,50.38,50.42,427040.0,48.0216,48.0407,47.974,48.0121,427040.0
2022-05-27 13:30:00,50.43,50.45,50.36,50.4,440910.0,48.0216,48.0407,47.955,47.9931,440910.0
2022-05-27 14:00:00,50.4,50.49,50.39,50.44,238040.0,47.9931,48.0788,47.9835,48.0312,238040.0
2022-05-27 14:30:00,50.45,50.5,50.43,50.49,356660.0,48.0407,48.0883,48.0216,48.0788,356660.0
2022-05-27 15:00:00,50.49,50.59,50.48,50.57,429940.0,48.0788,48.174,48.0692,48.155,429940.0
2022-05-27 15:30:00,50.58,50.74,50.53,50.73,529375.0,48.1645,48.3168,48.1169,48.3073,529375.0
2022-05-31 09:30:00,50.47,50.54,49.98,50.1,1345055.0,48.0597,48.1264,47.5931,47.7074,1345055.0
2022-05-31 10:00:00,50.08,50.42,49.9,50.25,1145710.0,47.6884,48.0121,47.5169,47.8502,1145710.0
2022-05-31 10:30:00,50.25,50.38,50.16,50.27,450625.0,47.8502,47.974,47.7645,47.8693,450625.0
2022-05-31 11:00:00,50.23,50.27,50.01,50.07,363645.0,47.8312,47.8693,47.6217,47.6788,363645.0
2022-05-31 11:30:00,50.03,50.37,49.99,50.34,304560.0,47.6407,47.9645,47.6027,47.9359,304560.0
2022-05-31 12:00:00,50.34,50.45,50.22,50.28,260845.0,47.9359,48.0407,47.8217,47.8788,260845.0
2022-05-31 12:30:00,50.28,50.48,50.28,50.42,301625.0,47.8788,48.0692,47.8788,48.0121,301625.0
2022-05-31 13:00:00,50.4,50.48,50.22,50.26,355140.0,47.9931,48.0692,47.8217,47.8598,355140.0
2022-05-31 13:30:00,50.24,50.59,50.24,50.59,510295.0,47.8407,48.174,47.8407,48.174,510295.0
2022-05-31 14:00:00,50.57,50.58,50.38,50.41,628885.0,48.155,48.1645,47.974,48.0026,628885.0
2022-05-31 14:30:00,50.41,50.44,50.06,50.15,544440.0,48.0026,48.0312,47.6693,47.755,544440.0
2022-05-31 15:00:00,50.16,50.29,50.02,50.26,411310.0,47.7645,47.8883,47.6312,47.8598,411310.0
2022-05-31 15:30:00,50.26,50.45,50.21,50.23,1440260.0,47.8598,48.0407,47.8121,47.8312,1440260.0
2022-06-01 09:30:00,50.47,50.61,50.01,50.08,945490.0,48.0597,48.193,47.6217,47.6884,945490.0
2022-06-01 10:00:00,50.08,50.13,49.56,49.6,335160.0,47.6884,47.736,47.1932,47.2313,335160.0
2022-06-01 10:30:00,49.58,49.7,49.53,49.69,179000.0,47.2122,47.3265,47.1646,47.317,179000.0
2022-06-01 11:00:00,49.64,49.64,49.36,49.43,485415.0,47.2694,47.2694,47.0027,47.0694,485415.0
2022-06-01 11:30:00,49.42,49.44,49.18,49.24,271065.0,47.0599,47.0789,46.8313,46.8885,271065.0
2022-06-01 12:00:00,49.24,49.39,49.19,49.32,234905.0,46.8885,47.0313,46.8409,46.9646,234905.0
2022-06-01 12:30:00,49.33,49.47,49.26,49.44,386835.0,46.9742,47.1075,46.9075,47.0789,386835.0
2022-06-01 13:00:00,49.44,49.76,49.44,49.74,347575.0,47.0789,47.3836,47.0789,47.3646,347575.0
2022-06-01 13:30:00,49.73,49.9,49.72,49.84,168420.0,47.3551,47.5169,47.3455,47.4598,168420.0
2022-06-01 14:00:00,49.83,50.08,49.79,50.01,298180.0,47.4503,47.6884,47.4122,47.6217,298180.0
2022-06-01 14:30:00,50.03,50.1,49.95,49.97,271275.0,47.6407,47.7074,47.5646,47.5836,271275.0
2022-06-01 15:00:00,49.98,50.12,49.9,50.03,242565.0,47.5931,47.7264,47.5169,47.6407,242565.0
2022-06-01 15:30:00,50.0,50.09,49.81,49.81,473365.0,47.6122,47.6979,47.4312,47.4312,473365.0
2022-06-02 09:30:00,49.93,50.1,49.78,49.9,669370.0,47.5455,47.7074,47.4027,47.5169,669370.0
2022-06-02 10:00:00,49.9,50.21,49.87,49.95,395095.0,47.5169,47.8121,47.4884,47.5646,395095.0
2022-06-02 10:30:00,49.95,50.19,49.95,50.19,184710.0,47.5646,47.7931,47.5646,47.7931,184710.0
2022-06-02 11:00:00,50.19,50.42,50.17,50.37,310495.0,47.7931,48.0121,47.7741,47.9645,310495.0
2022-06-02 11:30:00,50.39,50.58,50.32,50.42,235925.0,47.9835,48.1645,47.9169,48.0121,235925.0
2022-06-02 12:00:00,50.41,50.63,50.38,50.63,224105.0,48.0026,48.2121,47.974,48.2121,224105.0
2022-06-02 12:30:00,50.63,50.7,50.57,50.64,225330.0,48.2121,48.2787,48.155,48.2216,225330.0
2022-06-02 13:00:00,50.65,50.71,50.59,50.7,183110.0,48.2311,48.2883,48.174,48.2787,183110.0
2022-06-02 13:30:00,50.73,50.83,50.71,50.78,399825.0,48.3073,48.4025,48.2883,48.3549,399825.0
2022-06-02 14:00:00,50.78,50.84,50.73,50.74,151450.0,48.3549,48.4121,48.3073,48.3168,151450.0
2022-06-02 14:30:00,50.76,50.83,50.66,50.66,328725.0,48.3359,48.4025,48.2407,48.2407,328725.0
2022-06-02 15:00:00,50.66,50.83,50.66,50.73,374710.0,48.2407,48.4025,48.2407,48.3073,374710.0
2022-06-02 15:30:00,50.72,50.95,50.72,50.95,691690.0,48.2978,48.5168,48.2978,48.5168,691690.0
2022-06-03 09:30:00,50.54,50.6,50.29,50.52,844015.0,48.1264,48.1835,47.8883,48.1073,844015.0
2022-06-03 10:00:00,50.54,50.6,50.41,50.5,383610.0,48.1264,48.1835,48.0026,48.0883,383610.0
2022-06-03 10:30:00,50.47,50.53,50.3,50.4,204555.0,48.0597,48.1169,47.8978,47.9931,204555.0
2022-06-03 11:00:00,50.37,50.39,50.21,50.24,235410.0,47.9645,47.9835,47.8121,47.8407,235410.0
2022-06-03 11:30:00,50.24,50.37,50.19,50.26,197800.0,47.8407,47.9645,47.7931,47.8598,197800.0
2022-06-03 12:00:00,50.26,50.38,50.21,50.37,242020.0,47.8598,47.974,47.8121,47.9645,242020.0
2022-06-03 12:30:00,50.38,50.45,50.34,50.45,257185.0,47.974,48.0407,47.9359,48.0407,257185.0
2022-06-03 13:00:00,50.48,50.59,50.35,50.46,170580.0,48.0692,48.174,47.9455,48.0502,170580.0
2022-06-03 13:30:00,50.42,50.46,50.31,50.34,153125.0,48.0121,48.0502,47.9074,47.9359,153125.0
2022-06-03 14:00:00,50.31,50.52,50.3,50.51,130605.0,47.9074,48.1073,47.8978,48.0978,130605.0
2022-06-03 14:30:00,50.49,50.5,50.33,50.4,139575.0,48.0788,48.0883,47.9264,47.9931,139575.0
2022-06-03 15:00:00,50.41,50.43,50.26,50.37,258735.0,48.0026,48.0216,47.8598,47.9645,258735.0
2022-06-03 15:30:00,50.39,50.43,50.22,50.36,524675.0,47.9835,48.0216,47.8217,47.955,524675.0
2022-06-06 09:30:00,50.83,50.85,50.55,50.72,1025280.0,48.4025,48.4216,48.1359,48.2978,1025280.0
2022-06-06 10:00:00,50.75,50.94,50.75,50.89,213340.0,48.3264,48.5073,48.3264,48.4597,213340.0
2022-06-06 10:30:00,50.9,50.95,50.81,50.85,410810.0,48.4692,48.5168,48.3835,48.4216,410810.0
2022-06-06 11:00:00,50.86,50.93,50.62,50.69,199915.0,48.4311,48.4978,48.2026,48.2692,199915.0
2022-06-06 11:30:00,50.68,50.82,50.66,50.81,191915.0,48.2597,48.393,48.2407,48.3835,191915.0
2022-06-06 12:00:00,50.79,50.8,50.52,50.52,158685.0,48.3644,48.374,48.1073,48.1073,158685.0
2022-06-06 12:30:00,50.51,50.73,50.49,50.72,116260.0,48.0978,48.3073,48.0788,48.2978,116260.0
2022-06-06 13:00:00,50.72,50.72,50.62,50.67,146855.0,48.2978,48.2978,48.2026,48.2502,146855.0
2022-06-06 13:30:00,50.65,50.89,50.65,50.89,183630.0,48.2311,48.4597,48.2311,48.4597,183630.0
2022-06-06 14:00:00,50.88,50.89,50.57,50.59,177500.0,48.4501,48.4597,48.155,48.174,177500.0
2022-06-06 14:30:00,50.58,50.66,50.5,50.63,190055.0,48.1645,48.2407,48.0883,48.2121,190055.0
2022-06-06 15:00:00,50.62,50.65,50.51,50.59,189700.0,48.2026,48.2311,48.0978,48.174,189700.0
2022-06-06 15:30:00,50.58,50.72,50.54,50.65,690645.0,48.1645,48.2978,48.1264,48.2311,690645.0
2022-06-07 09:30:00,50.27,50.47,50.13,50.45,935995.0,47.8693,48.0597,47.736,48.0407,935995.0
2022-06-07 10:00:00,50.4,50.69,50.4,50.68,371375.0,47.9931,48.2692,47.9931,48.2597,371375.0
2022-06-07 10:30:00,50.7,50.95,50.68,50.91,290990.0,48.2787,48.5168,48.2597,48.4787,290990.0
2022-06-07 11:00:00,50.91,50.97,50.73,50.75,95980.0,48.4787,48.5358,48.3073,48.3264,95980.0
2022-06-07 11:30:00,50.76,50.77,50.64,50.7,124245.0,48.3359,48.3454,48.2216,48.2787,124245.0
2022-06-07 12:00:00,50.72,50.75,50.62,50.73,139485.0,48.2978,48.3264,48.2026,48.3073,139485.0
2022-06-07 12:30:00,50.71,50.92,50.69,50.91,151580.0,48.2883,48.4882,48.2692,48.4787,151580.0
2022-06-07 13:00:00,50.91,50.97,50.88,50.95,186795.0,48.4787,48.5358,48.4501,48.5168,186795.0
2022-06-07 13:30:00,50.96,50.96,50.9,50.9,186655.0,48.5263,48.5263,48.4692,48.4692,186655.0
2022-06-07 14:00:00,50.9,51.07,50.88,51.06,212325.0,48.4692,48.6311,48.4501,48.6216,212325.0
2022-06-07 14:30:00,51.06,51.13,50.96,51.06,287245.0,48.6216,48.6882,48.5263,48.6216,287245.0
2022-06-07 15:00:00,51.05,51.19,51.05,51.17,325620.0,48.612,48.7453,48.612,48.7263,325620.0
2022-06-07 15:30:00,51.16,51.31,51.15,51.31,706690.0,48.7168,48.8596,48.7073,48.8596,706690.0
2022-06-08 09:30:00,51.05,51.1,50.74,51.04,1254840.0,48.612,48.6596,48.3168,48.6025,1254840.0
2022-06-08 10:00:00,51.05,51.06,50.73,50.81,558195.0,48.612,48.6216,48.3073,48.3835,558195.0
2022-06-08 10:30:00,50.81,50.91,50.77,50.8,180570.0,48.3835,48.4787,48.3454,48.374,180570.0
2022-06-08 11:00:00,50.85,50.99,50.81,50.95,208675.0,48.4216,48.5549,48.3835,48.5168,208675.0
2022-06-08 11:30:00,50.94,51.0,50.89,50.9,104850.0,48.5073,48.5644,48.4597,48.4692,104850.0
2022-06-08 12:00:00,50.88,50.97,50.68,50.73,145990.0,48.4501,48.5358,48.2597,48.3073,145990.0
2022-06-08 12:30:00,50.72,50.72,50.4,50.54,160390.0,48.2978,48.2978,47.9931,48.1264,160390.0
2022-06-08 13:00:00,50.54,50.57,50.44,50.46,113390.0,48.1264,48.155,48.0312,48.0502,113390.0
2022-06-08 13:30:00,50.44,50.46,50.26,50.36,143745.0,48.0312,48.0502,47.8598,47.955,143745.0
2022-06-08 14:00:00,50.37,50.42,50.26,50.29,174905.0,47.9645,48.0121,47.8598,47.8883,174905.0
2022-06-08 14:30:00,50.28,50.37,50.21,50.3,417035.0,47.8788,47.9645,47.8121,47.8978,417035.0
2022-06-08 15:00:00,50.31,50.45,50.23,50.43,228695.0,47.9074,48.0407,47.8312,48.0216,228695.0
2022-06-08 15:30:00,50.44,50.49,50.31,50.36,383700.0,48.0312,48.0788,47.9074,47.955,383700.0
2022-06-09 09:30:00,50.0,50.01,49.66,49.93,563220.0,47.7651,47.7746,47.4403,47.6982,563220.0
2022-06-09 10:00:00,49.93,50.0,49.73,50.0,277460.0,47.6982,47.7651,47.5072,47.7651,277460.0
2022-06-09 10:30:00,50.04,50.09,49.73,49.88,145970.0,47.8033,47.8511,47.5072,47.6504,145970.0
2022-06-09 11:00:00,49.88,49.88,49.72,49.79,249820.0,47.6504,47.6504,47.4976,47.5645,249820.0
2022-06-09 11:30:00,49.78,50.01,49.75,49.92,497355.0,47.5549,47.7746,47.5263,47.6887,497355.0
2022-06-09 12:00:00,49.91,49.92,49.73,49.88,151935.0,47.6791,47.6887,47.5072,47.6504,151935.0
2022-06-09 12:30:00,49.9,50.0,49.85,50.0,147580.0,47.6696,47.7651,47.6218,47.7651,147580.0
2022-06-09 13:00:00,50.02,50.07,49.88,49.88,128415.0,47.7842,47.832,47.6504,47.6504,128415.0
2022-06-09 13:30:00,49.86,49.9,49.77,49.9,157915.0,47.6313,47.6696,47.5454,47.6696,157915.0
2022-06-09 14:00:00,49.86,49.88,49.74,49.81,109010.0,47.6313,47.6504,47.5167,47.5836,109010.0
2022-06-09 14:30:00,49.79,49.79,49.62,49.63,241435.0,47.5645,47.5645,47.4021,47.4116,241435.0
2022-06-09 15:00:00,49.62,49.62,49.46,49.46,395670.0,47.4021,47.4021,47.2492,47.2492,395670.0
2022-06-09 15:30:00,49.45,49.47,49.16,49.16,430600.0,47.2397,47.2588,46.9626,46.9626,430600.0
2022-06-10 09:30:00,48.39,48.58,48.24,48.36,610820.0,46.2271,46.4086,46.0838,46.1984,610820.0
2022-06-10 10:00:00,48.36,48.36,47.88,47.88,605980.0,46.1984,46.1984,45.7398,45.7398,605980.0
2022-06-10 10:30:00,47.86,48.28,47.86,48.06,372855.0,45.7207,46.122,45.7207,45.9118,372855.0
2022-06-10 11:00:00,48.02,48.06,47.84,47.9,504115.0,45.8736,45.9118,45.7016,45.759,504115.0
2022-06-10 11:30:00,47.89,47.95,47.79,47.92,160360.0,45.7494,45.8067,45.6539,45.7781,160360.0
2022-06-10 12:00:00,47.91,48.05,47.8,47.81,273140.0,45.7685,45.9022,45.6634,45.673,273140.0
2022-06-10 12:30:00,47.87,47.98,47.8,47.88,229225.0,45.7303,45.8354,45.6634,45.7398,229225.0
2022-06-10 13:00:00,47.87,48.01,47.79,48.01,269015.0,45.7303,45.864,45.6539,45.864,269015.0
2022-06-10 13:30:00,48.02,48.12,47.89,47.97,335655.0,45.8736,45.9691,45.7494,45.8258,335655.0
2022-06-10 14:00:00,47.94,48.1,47.86,47.99,389580.0,45.7972,45.95,45.7207,45.8449,389580.0
2022-06-10 14:30:00,47.99,48.17,47.91,48.17,183400.0,45.8449,46.0169,45.7685,46.0169,183400.0
2022-06-10 15:00:00,48.15,48.28,48.0,48.19,327680.0,45.9978,46.122,45.8545,46.036,327680.0
2022-06-10 15:30:00,48.18,48.19,47.86,47.86,567060.0,46.0264,46.036,45.7207,45.7207,567060.0
2022-06-13 09:30:00,46.66,46.83,46.33,46.33,1251245.0,44.5744,44.7368,44.2591,44.2591,1251245.0
2022-06-13 10:00:00,46.35,46.46,45.97,45.98,730060.0,44.2782,44.3833,43.9152,43.9248,730060.0
2022-06-13 10:30:00,45.98,46.02,45.6,45.69,710320.0,43.9248,43.963,43.5618,43.6477,710320.0
2022-06-13 11:00:00,45.68,45.97,45.56,45.89,434970.0,43.6382,43.9152,43.5235,43.8388,434970.0
2022-06-13 11:30:00,45.91,46.1,45.8,45.99,333615.0,43.8579,44.0394,43.7528,43.9343,333615.0
2022-06-13 12:00:00,45.97,46.12,45.92,46.06,450445.0,43.9152,44.0585,43.8675,44.0012,450445.0
2022-06-13 12:30:00,46.03,46.35,45.96,45.96,230935.0,43.9725,44.2782,43.9057,43.9057,230935.0
2022-06-13 13:00:00,45.97,45.99,45.88,45.96,185110.0,43.9152,43.9343,43.8292,43.9057,185110.0
2022-06-13 13:30:00,45.94,46.35,45.87,46.22,256735.0,43.8866,44.2782,43.8197,44.154,256735.0
2022-06-13 14:00:00,46.22,46.22,45.93,46.01,265720.0,44.154,44.154,43.877,43.9534,265720.0
2022-06-13 14:30:00,46.02,46.17,45.88,45.93,342955.0,43.963,44.1063,43.8292,43.877,342955.0
2022-06-13 15:00:00,45.9,46.1,45.7,45.7,883235.0,43.8483,44.0394,43.6573,43.6573,883235.0
2022-06-13 15:30:00,45.69,45.77,45.5,45.71,1662950.0,43.6477,43.7242,43.4662,43.6668,1662950.0
2022-06-14 09:30:00,45.85,45.97,45.59,45.93,1232905.0,43.8006,43.9152,43.5522,43.877,1232905.0
2022-06-14 10:00:00,45.93,46.01,45.49,45.5,670255.0,43.877,43.9534,43.4567,43.4662,670255.0
2022-06-14 10:30:00,45.5,45.8,45.44,45.69,329965.0,43.4662,43.7528,43.4089,43.6477,329965.0
2022-06-14 11:00:00,45.68,45.77,45.3,45.51,1027100.0,43.6382,43.7242,43.2752,43.4758,1027100.0
2022-06-14 11:30:00,45.46,45.69,45.4,45.68,431965.0,43.428,43.6477,43.3707,43.6382,431965.0
2022-06-14 12:00:00,45.66,45.66,45.37,45.42,567660.0,43.6191,43.6191,43.342,43.3898,567660.0
2022-06-14 12:30:00,45.42,45.53,45.36,45.5,899060.0,43.3898,43.4949,43.3325,43.4662,899060.0
2022-06-14 13:00:00,45.51,45.77,45.42,45.55,552010.0,43.4758,43.7242,43.3898,43.514,552010.0
2022-06-14 13:30:00,45.54,45.55,45.24,45.35,1041445.0,43.5044,43.514,43.2178,43.3229,1041445.0
2022-06-14 14:00:00,45.33,45.53,45.33,45.48,946580.0,43.3038,43.4949,43.3038,43.4471,946580.0
2022-06-14 14:30:00,45.45,45.49,45.24,45.26,537105.0,43.4185,43.4567,43.2178,43.237,537105.0
2022-06-14 15:00:00,45.26,45.33,45.07,45.29,1369715.0,43.237,43.3038,43.0554,43.2656,1369715.0
2022-06-14 15:30:00,45.3,45.61,45.28,45.53,2716440.0,43.2752,43.5713,43.2561,43.4949,2716440.0
2022-06-15 09:30:00,45.93,46.23,45.83,46.16,1015770.0,43.877,44.1636,43.7815,44.0967,1015770.0
2022-06-15 10:00:00,46.15,46.29,46.13,46.22,392450.0,44.0872,44.2209,44.0681,44.154,392450.0
2022-06-15 10:30:00,46.24,46.26,45.93,46.03,351165.0,44.1732,44.1923,43.877,43.9725,351165.0
2022-06-15 11:00:00,46.06,46.07,45.85,45.98,282970.0,44.0012,44.0108,43.8006,43.9248,282970.0
2022-06-15 11:30:00,45.98,46.13,45.95,46.1,266185.0,43.9248,44.0681,43.8961,44.0394,266185.0
2022-06-15 12:00:00,46.09,46.17,46.04,46.16,220270.0,44.0299,44.1063,43.9821,44.0967,220270.0
2022-06-15 12:30:00,46.15,46.2,45.84,45.86,328215.0,44.0872,44.1349,43.791,43.8101,328215.0
2022-06-15 13:00:00,45.86,46.01,45.85,45.99,195365.0,43.8101,43.9534,43.8006,43.9343,195365.0
2022-06-15 13:30:00,45.99,46.15,45.82,46.13,581445.0,43.9343,44.0872,43.7719,44.0681,581445.0
2022-06-15 14:00:00,46.05,46.27,45.56,45.62,943720.0,43.9916,44.2018,43.5235,43.5809,943720.0
2022-06-15 14:30:00,45.61,46.58,45.3,45.99,1357565.0,43.5713,44.498,43.2752,43.9343,1357565.0
2022-06-15 15:00:00,45.99,46.47,45.93,46.47,632410.0,43.9343,44.3929,43.877,44.3929,632410.0
2022-06-15 15:30:00,46.47,46.64,45.98,46.07,1039620.0,44.3929,44.5553,43.9248,44.0108,1039620.0
2022-06-16 09:30:00,44.99,45.1,44.51,44.52,808065.0,42.979,43.0841,42.5205,42.53,808065.0
2022-06-16 10:00:00,44.48,44.49,44.28,44.46,507035.0,42.4918,42.5014,42.3008,42.4727,507035.0
2022-06-16 10:30:00,44.46,44.48,43.96,43.97,1602055.0,42.4727,42.4918,41.9951,42.0046,1602055.0
2022-06-16 11:00:00,43.94,44.3,43.94,44.25,504330.0,41.976,42.3199,41.976,42.2721,504330.0
2022-06-16 11:30:00,44.25,44.3,44.08,44.18,303955.0,42.2721,42.3199,42.1097,42.2052,303955.0
2022-06-16 12:00:00,44.2,44.22,44.0,44.13,299405.0,42.2243,42.2434,42.0333,42.1575,299405.0
2022-06-16 12:30:00,44.13,44.2,43.98,44.07,307080.0,42.1575,42.2243,42.0142,42.1001,307080.0
2022-06-16 13:00:00,44.1,44.2,43.92,44.14,449195.0,42.1288,42.2243,41.9569,42.167,449195.0
2022-06-16 13:30:00,44.12,44.18,43.86,43.86,383375.0,42.1479,42.2052,41.8995,41.8995,383375.0
2022-06-16 14:00:00,43.85,43.91,43.76,43.76,328525.0,41.89,41.9473,41.804,41.804,328525.0
2022-06-16 14:30:00,43.75,43.87,43.6,43.69,444905.0,41.7945,41.9091,41.6512,41.7371,444905.0
2022-06-16 15:00:00,43.68,44.01,43.67,43.95,876180.0,41.7276,42.0428,41.718,41.9855,876180.0
2022-06-16 15:30:00,43.92,43.95,43.64,43.86,2249835.0,41.9569,41.9855,41.6894,41.8995,2249835.0
2022-06-17 09:30:00,44.05,44.66,44.04,44.54,900685.0,42.081,42.6638,42.0715,42.5491,900685.0
2022-06-17 10:00:00,44.56,44.57,43.9,43.97,413320.0,42.5682,42.5778,41.9377,42.0046,413320.0
2022-06-17 10:30:00,43.96,43.99,43.75,43.99,544340.0,41.9951,42.0237,41.7945,42.0237,544340.0
2022-06-17 11:00:00,43.96,44.36,43.88,44.29,482125.0,41.9951,42.3772,41.9186,42.3103,482125.0
2022-06-17 11:30:00,44.32,44.4,44.09,44.13,302575.0,42.339,42.4154,42.1193,42.1575,302575.0
2022-06-17 12:00:00,44.13,44.29,43.98,44.21,336620.0,42.1575,42.3103,42.0142,42.2339,336620.0
2022-06-17 12:30:00,44.24,44.29,44.08,44.18,288925.0,42.2625,42.3103,42.1097,42.2052,288925.0
2022-06-17 13:00:00,44.2,44.55,44.16,44.31,291140.0,42.2243,42.5587,42.1861,42.3294,291140.0
2022-06-17 13:30:00,44.34,44.4,44.18,44.33,490715.0,42.3581,42.4154,42.2052,42.3485,490715.0
2022-06-17 14:00:00,44.34,44.52,44.31,44.41,374840.0,42.3581,42.53,42.3294,42.4249,374840.0
2022-06-17 14:30:00,44.41,44.61,44.32,44.37,551805.0,42.4249,42.616,42.339,42.3867,551805.0
2022-06-17 15:00:00,44.38,44.52,44.17,44.46,639025.0,42.3963,42.53,42.1957,42.4727,639025.0
2022-06-17 15:30:00,44.47,44.48,44.19,44.23,1400875.0,42.4823,42.4918,42.2148,42.253,1400875.0
2022-06-21 09:30:00,44.93,45.04,44.57,44.96,426670.0,42.9217,43.0268,42.5778,42.9504,426670.0
2022-06-21 10:00:00,44.95,45.09,44.91,45.03,314650.0,42.9408,43.0746,42.9026,43.0172,314650.0
2022-06-21 10:30:00,45.06,45.23,45.02,45.2,191055.0,43.0459,43.2083,43.0077,43.1796,191055.0
2022-06-21 11:00:00,45.18,45.2,45.0,45.0,283615.0,43.1605,43.1796,42.9886,42.9886,283615.0
2022-06-21 11:30:00,45.0,45.04,44.85,44.86,364985.0,42.9886,43.0268,42.8453,42.8548,364985.0
2022-06-21 12:00:00,44.87,44.98,44.85,44.97,249005.0,42.8644,42.9695,42.8453,42.9599,249005.0
2022-06-21 12:30:00,44.98,45.09,44.95,45.08,241995.0,42.9695,43.0746,42.9408,43.065,241995.0
2022-06-21 13:00:00,45.08,45.1,44.95,44.98,224970.0,43.065,43.0841,42.9408,42.9695,224970.0
2022-06-21 13:30:00,44.97,45.04,44.89,44.9,390485.0,42.9599,43.0268,42.8835,42.893,390485.0
2022-06-21 14:00:00,44.9,44.93,44.84,44.89,444490.0,42.893,42.9217,42.8357,42.8835,444490.0
2022-06-21 14:30:00,44.9,44.97,44.83,44.93,547950.0,42.893,42.9599,42.8262,42.9217,547950.0
2022-06-21 15:00:00,44.93,45.02,44.91,44.98,592740.0,42.9217,43.0077,42.9026,42.9695,592740.0
2022-06-21 15:30:00,44.98,44.99,44.79,44.83,1667410.0,42.9695,42.979,42.788,42.8262,1667410.0
2022-06-22 09:30:00,44.21,44.55,44.11,44.42,452545.0,42.2339,42.5587,42.1384,42.4345,452545.0
2022-06-22 10:00:00,44.44,44.84,44.31,44.83,448270.0,42.4536,42.8357,42.3294,42.8262,448270.0
2022-06-22 10:30:00,44.84,44.99,44.78,44.8,278760.0,42.8357,42.979,42.7784,42.7975,278760.0
2022-06-22 11:00:00,44.78,44.79,44.62,44.78,307365.0,42.7784,42.788,42.6256,42.7784,307365.0
2022-06-22 11:30:00,44.83,44.9,44.51,44.51,444790.0,42.8262,42.893,42.5205,42.5205,444790.0
2022-06-22 12:00:00,44.51,44.68,44.47,44.64,152635.0,42.5205,42.6829,42.4823,42.6447,152635.0
2022-06-22 12:30:00,44.65,44.75,44.65,44.75,590665.0,42.6542,42.7498,42.6542,42.7498,590665.0
2022-06-22 13:00:00,44.76,44.86,44.67,44.82,530500.0,42.7593,42.8548,42.6733,42.8166,530500.0
2022-06-22 13:30:00,44.79,44.87,44.71,44.8,930545.0,42.788,42.8644,42.7115,42.7975,930545.0
2022-06-22 14:00:00,44.8,44.97,44.78,44.81,449125.0,42.7975,42.9599,42.7784,42.8071,449125.0
2022-06-22 14:30:00,44.82,44.86,44.73,44.83,213260.0,42.8166,42.8548,42.7306,42.8262,213260.0
2022-06-22 15:00:00,44.83,44.87,44.69,44.72,396880.0,42.8262,42.8644,42.6924,42.7211,396880.0
2022-06-22 15:30:00,44.71,44.77,44.6,44.67,692270.0,42.7115,42.7689,42.6065,42.6733,692270.0
2022-06-23 09:30:00,44.82,44.96,44.59,44.81,793255.0,42.8166,42.9504,42.5969,42.8071,793255.0
2022-06-23 10:00:00,44.77,44.85,44.59,44.69,279590.0,42.7689,42.8453,42.5969,42.6924,279590.0
2022-06-23 10:30:00,44.74,44.93,44.64,44.89,398035.0,42.7402,42.9217,42.6447,42.8835,398035.0
2022-06-23 11:00:00,44.88,44.97,44.79,44.86,177580.0,42.8739,42.9599,42.788,42.8548,177580.0
2022-06-23 11:30:00,44.86,44.89,44.65,44.65,762370.0,42.8548,42.8835,42.6542,42.6542,762370.0
2022-06-23 12:00:00,44.65,44.67,44.48,44.58,278430.0,42.6542,42.6733,42.4918,42.5874,278430.0
2022-06-23 12:30:00,44.6,44.6,44.36,44.37,363620.0,42.6065,42.6065,42.3772,42.3867,363620.0
2022-06-23 13:00:00,44.36,44.5,44.29,44.42,422705.0,42.3772,42.5109,42.3103,42.4345,422705.0
2022-06-23 13:30:00,44.43,44.51,44.35,44.49,635335.0,42.4441,42.5205,42.3676,42.5014,635335.0
2022-06-23 14:00:00,44.49,44.54,44.43,44.54,250490.0,42.5014,42.5491,42.4441,42.5491,250490.0
2022-06-23 14:30:00,44.55,44.69,44.54,44.69,301460.0,42.5587,42.6924,42.5491,42.6924,301460.0
2022-06-23 15:00:00,44.69,44.84,44.65,44.82,942705.0,42.6924,42.8357,42.6542,42.8166,942705.0
2022-06-23 15:30:00,44.82,45.03,44.82,44.94,868135.0,42.8166,43.0172,42.8166,42.9313,868135.0
2022-06-24 09:30:00,45.37,45.8,45.27,45.79,718170.0,43.342,43.7528,43.2465,43.7433,718170.0
2022-06-24 10:00:00,45.81,46.25,45.8,46.19,666130.0,43.7624,44.1827,43.7528,44.1254,666130.0
2022-06-24 10:30:00,46.21,46.31,46.17,46.28,264655.0,44.1445,44.24,44.1063,44.2114,264655.0
2022-06-24 11:00:00,46.27,46.33,46.15,46.33,295725.0,44.2018,44.2591,44.0872,44.2591,295725.0
2022-06-24 11:30:00,46.32,46.38,46.29,46.34,230475.0,44.2496,44.3069,44.2209,44.2687,230475.0
2022-06-24 12:00:00,46.33,46.36,46.27,46.3,193415.0,44.2591,44.2878,44.2018,44.2305,193415.0
2022-06-24 12:30:00,46.31,46.36,46.27,46.33,99910.0,44.24,44.2878,44.2018,44.2591,99910.0
2022-06-24 13:00:00,46.34,46.4,46.32,46.34,255535.0,44.2687,44.326,44.2496,44.2687,255535.0
2022-06-24 13:30:00,46.33,46.41,46.32,46.35,312010.0,44.2591,44.3356,44.2496,44.2782,312010.0
2022-06-24 14:00:00,46.36,46.37,46.28,46.33,208620.0,44.2878,44.2973,44.2114,44.2591,208620.0
2022-06-24 14:30:00,46.33,46.37,46.31,46.37,177255.0,44.2591,44.2973,44.24,44.2973,177255.0
2022-06-24 15:00:00,46.37,46.41,46.35,46.4,230925.0,44.2973,44.3356,44.2782,44.326,230925.0
2022-06-24 15:30:00,46.41,46.55,46.36,46.54,1328690.0,44.3356,44.4693,44.2878,44.4597,1328690.0
2022-06-27 09:30:00,46.71,46.78,46.29,46.38,737440.0,44.6221,44.689,44.2209,44.3069,737440.0
2022-06-27 10:00:00,46.39,46.59,46.36,46.39,361910.0,44.3164,44.5075,44.2878,44.3164,361910.0
2022-06-27 10:30:00,46.38,46.86,46.38,46.79,235015.0,44.3069,44.7654,44.3069,44.6986,235015.0
2022-06-27 11:00:00,46.81,47.0,46.78,46.94,372835.0,44.7177,44.8992,44.689,44.8419,372835.0
2022-06-27 11:30:00,46.94,46.96,46.84,46.9,359830.0,44.8419,44.861,44.7463,44.8037,359830.0
2022-06-27 12:00:00,46.9,46.92,46.67,46.68,428695.0,44.8037,44.8228,44.5839,44.5935,428695.0
2022-06-27 12:30:00,46.68,46.85,46.64,46.85,294870.0,44.5935,44.7559,44.5553,44.7559,294870.0
2022-06-27 13:00:00,46.85,46.87,46.72,46.79,1532410.0,44.7559,44.775,44.6317,44.6986,1532410.0
2022-06-27 13:30:00,46.78,46.79,46.65,46.71,629130.0,44.689,44.6986,44.5648,44.6221,629130.0
2022-06-27 14:00:00,46.71,46.84,46.67,46.76,512910.0,44.6221,44.7463,44.5839,44.6699,512910.0
2022-06-27 14:30:00,46.76,46.85,46.74,46.78,205885.0,44.6699,44.7559,44.6508,44.689,205885.0
2022-06-27 15:00:00,46.78,46.84,46.64,46.79,330950.0,44.689,44.7463,44.5553,44.6986,330950.0
2022-06-27 15:30:00,46.77,46.82,46.58,46.71,782035.0,44.6795,44.7272,44.498,44.6221,782035.0
2022-06-28 09:30:00,46.98,47.36,46.95,47.28,732855.0,44.8801,45.2431,44.8514,45.1667,732855.0
2022-06-28 10:00:00,47.28,47.33,46.93,46.97,286570.0,45.1667,45.2144,44.8323,44.8705,286570.0
2022-06-28 10:30:00,46.95,46.95,46.77,46.93,255200.0,44.8514,44.8514,44.6795,44.8323,255200.0
2022-06-28 11:00:00,46.91,46.95,46.52,46.55,195140.0,44.8132,44.8514,44.4406,44.4693,195140.0
2022-06-28 11:30:00,46.56,46.59,46.32,46.35,209345.0,44.4788,44.5075,44.2496,44.2782,209345.0
2022-06-28 12:00:00,46.35,46.54,46.28,46.54,162000.0,44.2782,44.4597,44.2114,44.4597,162000.0
2022-06-28 12:30:00,46.53,46.61,46.45,46.49,88520.0,44.4502,44.5266,44.3738,44.412,88520.0
2022-06-28 13:00:00,46.49,46.52,46.22,46.37,449030.0,44.412,44.4406,44.154,44.2973,449030.0
2022-06-28 13:30:00,46.36,46.39,46.24,46.3,333180.0,44.2878,44.3164,44.1732,44.2305,333180.0
2022-06-28 14:00:00,46.27,46.38,46.08,46.14,335120.0,44.2018,44.3069,44.0203,44.0776,335120.0
2022-06-28 14:30:00,46.12,46.2,46.03,46.13,246635.0,44.0585,44.1349,43.9725,44.0681,246635.0
2022-06-28 15:00:00,46.14,46.21,46.05,46.19,234455.0,44.0776,44.1445,43.9916,44.1254,234455.0
2022-06-28 15:30:00,46.15,46.2,46.02,46.03,691065.0,44.0872,44.1349,43.963,43.9725,691065.0
2022-06-29 09:30:00,46.07,46.08,45.43,45.63,782920.0,44.0108,44.0203,43.3994,43.5904,782920.0
2022-06-29 10:00:00,45.65,45.82,45.45,45.62,372880.0,43.6095,43.7719,43.4185,43.5809,372880.0
2022-06-29 10:30:00,45.62,45.77,45.5,45.54,461445.0,43.5809,43.7242,43.4662,43.5044,461445.0
2022-06-29 11:00:00,45.53,45.53,45.32,45.41,232780.0,43.4949,43.4949,43.2943,43.3803,232780.0
2022-06-29 11:30:00,45.39,45.6,45.39,45.58,615265.0,43.3611,43.5618,43.3611,43.5427,615265.0
2022-06-29 12:00:00,45.57,45.61,45.37,45.37,251590.0,43.5331,43.5713,43.342,43.342,251590.0
2022-06-29 12:30:00,45.37,45.54,45.36,45.5,506650.0,43.342,43.5044,43.3325,43.4662,506650.0
2022-06-29 13:00:00,45.51,45.59,45.38,45.49,179695.0,43.4758,43.5522,43.3516,43.4567,179695.0
2022-06-29 13:30:00,45.45,45.65,45.4,45.64,131580.0,43.4185,43.6095,43.3707,43.6,131580.0
2022-06-29 14:00:00,45.64,45.76,45.63,45.68,307560.0,43.6,43.7146,43.5904,43.6382,307560.0
2022-06-29 14:30:00,45.68,45.69,45.52,45.57,258050.0,43.6382,43.6477,43.4853,43.5331,258050.0
2022-06-29 15:00:00,45.57,45.73,45.51,45.72,420705.0,43.5331,43.6859,43.4758,43.6764,420705.0
2022-06-29 15:30:00,45.71,45.71,45.56,45.67,604095.0,43.6668,43.6668,43.5235,43.6286,604095.0
2022-06-30 09:30:00,45.07,45.12,44.69,44.73,556920.0,43.0554,43.1032,42.6924,42.7306,556920.0
2022-06-30 10:00:00,44.71,44.87,44.63,44.81,1091610.0,42.7115,42.8644,42.6351,42.8071,1091610.0
2022-06-30 10:30:00,44.79,45.06,44.78,45.04,1038550.0,42.788,43.0459,42.7784,43.0268,1038550.0
2022-06-30 11:00:00,45.04,45.33,44.94,45.25,954320.0,43.0268,43.3038,42.9313,43.2274,954320.0
2022-06-30 11:30:00,45.26,45.43,45.18,45.43,617890.0,43.237,43.3994,43.1605,43.3994,617890.0
2022-06-30 12:00:00,45.43,45.69,45.28,45.69,910990.0,43.3994,43.6477,43.2561,43.6477,910990.0
2022-06-30 12:30:00,45.69,45.77,45.55,45.61,634455.0,43.6477,43.7242,43.514,43.5713,634455.0
2022-06-30 13:00:00,45.62,45.67,45.36,45.52,952195.0,43.5809,43.6286,43.3325,43.4853,952195.0
2022-06-30 13:30:00,45.53,45.68,45.46,45.59,391335.0,43.4949,43.6382,43.428,43.5522,391335.0
2022-06-30 14:00:00,45.6,45.6,45.35,45.49,548580.0,43.5618,43.5618,43.3229,43.4567,548580.0
2022-06-30 14:30:00,45.47,45.49,45.22,45.27,622070.0,43.4376,43.4567,43.1987,43.2465,622070.0
2022-06-30 15:00:00,45.26,45.3,45.02,45.21,1040050.0,43.237,43.2752,43.0077,43.1892,1040050.0
2022-06-30 15:30:00,45.22,45.36,45.04,45.24,1549920.0,43.1987,43.3325,43.0268,43.2178,1549920.0
2022-07-01 09:30:00,45.14,45.78,45.13,45.63,431955.0,43.1223,43.7337,43.1128,43.5904,431955.0
2022-07-01 10:00:00,45.64,45.75,44.98,45.04,398785.0,43.6,43.7051,42.9695,43.0268,398785.0
2022-07-01 10:30:00,44.99,45.13,44.81,45.05,255255.0,42.979,43.1128,42.8071,43.0363,255255.0
2022-07-01 11:00:00,45.04,45.36,45.02,45.2,502575.0,43.0268,43.3325,43.0077,43.1796,502575.0
2022-07-01 11:30:00,45.22,45.33,44.99,45.05,169140.0,43.1987,43.3038,42.979,43.0363,169140.0
2022-07-01 12:00:00,45.06,45.28,45.0,45.27,306990.0,43.0459,43.2561,42.9886,43.2465,306990.0
2022-07-01 12:30:00,45.28,45.31,45.09,45.09,217275.0,43.2561,43.2847,43.0746,43.0746,217275.0
2022-07-01 13:00:00,45.09,45.3,45.07,45.3,181205.0,43.0746,43.2752,43.0554,43.2752,181205.0
2022-07-01 13:30:00,45.29,45.46,45.27,45.43,399365.0,43.2656,43.428,43.2465,43.3994,399365.0
2022-07-01 14:00:00,45.44,45.62,45.32,45.54,171550.0,43.4089,43.5809,43.2943,43.5044,171550.0
2022-07-01 14:30:00,45.56,45.66,45.56,45.63,274925.0,43.5235,43.6191,43.5235,43.5904,274925.0
2022-07-01 15:00:00,45.65,45.7,45.52,45.67,204410.0,43.6095,43.6573,43.4853,43.6286,204410.0
2022-07-01 15:30:00,45.67,45.86,45.66,45.81,1023855.0,43.6286,43.8101,43.6191,43.7624,1023855.0
2022-07-05 09:30:00,45.12,45.14,44.49,44.59,523500.0,43.1032,43.1223,42.5014,42.5969,523500.0
2022-07-05 10:00:00,44.51,44.72,44.43,44.67,878695.0,42.5205,42.7211,42.4441,42.6733,878695.0
2022-07-05 10:30:00,44.65,45.0,44.65,44.8,581345.0,42.6542,42.9886,42.6542,42.7975,581345.0
2022-07-05 11:00:00,44.79,44.79,44.66,44.74,367895.0,42.788,42.788,42.6638,42.7402,367895.0
2022-07-05 11:30:00,44.71,44.96,44.67,44.94,242000.0,42.7115,42.9504,42.6733,42.9313,242000.0
2022-07-05 12:00:00,44.93,45.12,44.87,45.04,237195.0,42.9217,43.1032,42.8644,43.0268,237195.0
2022-07-05 12:30:00,45.08,45.09,44.86,44.91,339275.0,43.065,43.0746,42.8548,42.9026,339275.0
2022-07-05 13:00:00,44.9,45.16,44.9,45.1,480300.0,42.893,43.1414,42.893,43.0841,480300.0
2022-07-05 13:30:00,45.1,45.24,45.09,45.17,337975.0,43.0841,43.2178,43.0746,43.151,337975.0
2022-07-05 14:00:00,45.18,45.35,45.14,45.35,260280.0,43.1605,43.3229,43.1223,43.3229,260280.0
2022-07-05 14:30:00,45.35,45.49,45.35,45.43,442055.0,43.3229,43.4567,43.3229,43.3994,442055.0
2022-07-05 15:00:00,45.43,45.64,45.36,45.62,531725.0,43.3994,43.6,43.3325,43.5809,531725.0
2022-07-05 15:30:00,45.61,45.76,45.56,45.76,1701250.0,43.5713,43.7146,43.5235,43.7146,1701250.0
2022-07-06 09:30:00,45.69,45.98,45.35,45.43,509745.0,43.6477,43.9248,43.3229,43.3994,509745.0
2022-07-06 10:00:00,45.43,45.54,45.16,45.33,156060.0,43.3994,43.5044,43.1414,43.3038,156060.0
2022-07-06 10:30:00,45.31,45.32,45.09,45.19,153090.0,43.2847,43.2943,43.0746,43.1701,153090.0
2022-07-06 11:00:00,45.2,45.2,44.99,45.07,229880.0,43.1796,43.1796,42.979,43.0554,229880.0
2022-07-06 11:30:00,45.08,45.26,44.97,45.24,159595.0,43.065,43.237,42.9599,43.2178,159595.0
2022-07-06 12:00:00,45.26,45.26,45.13,45.19,542560.0,43.237,43.237,43.1128,43.1701,542560.0
2022-07-06 12:30:00,45.2,45.27,45.17,45.25,140485.0,43.1796,43.2465,43.151,43.2274,140485.0
2022-07-06 13:00:00,45.29,45.38,45.28,45.3,66540.0,43.2656,43.3516,43.2561,43.2752,66540.0
2022-07-06 13:30:00,45.29,45.4,45.27,45.38,145170.0,43.2656,43.3707,43.2465,43.3516,145170.0
2022-07-06 14:00:00,45.35,45.5,45.23,45.5,442225.0,43.3229,43.4662,43.2083,43.4662,442225.0
2022-07-06 14:30:00,45.52,45.74,45.46,45.61,419145.0,43.4853,43.6955,43.428,43.5713,419145.0
2022-07-06 15:00:00,45.59,45.71,45.49,45.69,444785.0,43.5522,43.6668,43.4567,43.6477,444785.0
2022-07-06 15:30:00,45.69,45.75,45.38,45.48,1029830.0,43.6477,43.7051,43.3516,43.4471,1029830.0
2022-07-07 09:30:00,45.82,46.36,45.8,46.28,687665.0,43.7719,44.2878,43.7528,44.2114,687665.0
2022-07-07 10:00:00,46.23,46.23,46.0,46.15,176925.0,44.1636,44.1636,43.9439,44.0872,176925.0
2022-07-07 10:30:00,46.17,46.37,46.17,46.31,232635.0,44.1063,44.2973,44.1063,44.24,232635.0
2022-07-07 11:00:00,46.31,46.4,46.26,46.34,250755.0,44.24,44.326,44.1923,44.2687,250755.0
2022-07-07 11:30:00,46.33,46.34,46.27,46.32,278900.0,44.2591,44.2687,44.2018,44.2496,278900.0
2022-07-07 12:00:00,46.31,46.38,46.3,46.35,149335.0,44.24,44.3069,44.2305,44.2782,149335.0
2022-07-07 12:30:00,46.35,46.41,46.31,46.36,316140.0,44.2782,44.3356,44.24,44.2878,316140.0
2022-07-07 13:00:00,46.36,46.39,46.32,46.35,384985.0,44.2878,44.3164,44.2496,44.2782,384985.0
2022-07-07 13:30:00,46.34,46.41,46.34,46.4,357845.0,44.2687,44.3356,44.2687,44.326,357845.0
2022-07-07 14:00:00,46.4,46.47,46.37,46.46,255550.0,44.326,44.3929,44.2973,44.3833,255550.0
2022-07-07 14:30:00,46.45,46.49,46.38,46.49,489290.0,44.3738,44.412,44.3069,44.412,489290.0
2022-07-07 15:00:00,46.49,46.54,46.47,46.48,293720.0,44.412,44.4597,44.3929,44.4024,293720.0
2022-07-07 15:30:00,46.47,46.53,46.38,46.44,859665.0,44.3929,44.4502,44.3069,44.3642,859665.0
2022-07-08 09:30:00,46.35,46.42,45.96,45.99,564100.0,44.2782,44.3451,43.9057,43.9343,564100.0
2022-07-08 10:00:00,45.94,46.5,45.94,46.46,314525.0,43.8866,44.4215,43.8866,44.3833,314525.0
2022-07-08 10:30:00,46.46,46.65,46.45,46.57,566590.0,44.3833,44.5648,44.3738,44.4884,566590.0
2022-07-08 11:00:00,46.57,46.63,46.5,46.58,200275.0,44.4884,44.5457,44.4215,44.498,200275.0
2022-07-08 11:30:00,46.55,46.59,46.37,46.47,157125.0,44.4693,44.5075,44.2973,44.3929,157125.0
2022-07-08 12:00:00,46.47,46.47,46.17,46.18,219340.0,44.3929,44.3929,44.1063,44.1158,219340.0
2022-07-08 12:30:00,46.19,46.19,46.05,46.08,85090.0,44.1254,44.1254,43.9916,44.0203,85090.0
2022-07-08 13:00:00,46.1,46.21,46.04,46.2,428475.0,44.0394,44.1445,43.9821,44.1349,428475.0
2022-07-08 13:30:00,46.2,46.3,46.17,46.2,231705.0,44.1349,44.2305,44.1063,44.1349,231705.0
2022-07-08 14:00:00,46.23,46.37,46.18,46.37,114845.0,44.1636,44.2973,44.1158,44.2973,114845.0
2022-07-08 14:30:00,46.38,46.46,46.38,46.46,353280.0,44.3069,44.3833,44.3069,44.3833,353280.0
2022-07-08 15:00:00,46.45,46.5,46.37,46.37,154900.0,44.3738,44.4215,44.2973,44.2973,154900.0
2022-07-08 15:30:00,46.38,46.39,46.28,46.3,323155.0,44.3069,44.3164,44.2114,44.2305,323155.0
2022-07-11 09:30:00,46.03,46.2,45.75,46.0,632455.0,43.9725,44.1349,43.7051,43.9439,632455.0
2022-07-11 10:00:00,45.97,46.04,45.73,45.8,261745.0,43.9152,43.9821,43.6859,43.7528,261745.0
2022-07-11 10:30:00,45.77,45.94,45.74,45.74,340010.0,43.7242,43.8866,43.6955,43.6955,340010.0
2022-07-11 11:00:00,45.71,45.87,45.71,45.82,168770.0,43.6668,43.8197,43.6668,43.7719,168770.0
2022-07-11 11:30:00,45.82,45.86,45.71,45.74,110905.0,43.7719,43.8101,43.6668,43.6955,110905.0
2022-07-11 12:00:00,45.77,45.81,45.69,45.73,72420.0,43.7242,43.7624,43.6477,43.6859,72420.0
2022-07-11 12:30:00,45.72,45.82,45.72,45.79,169475.0,43.6764,43.7719,43.6764,43.7433,169475.0
2022-07-11 13:00:00,45.8,45.96,45.79,45.96,275565.0,43.7528,43.9057,43.7433,43.9057,275565.0
2022-07-11 13:30:00,45.96,46.04,45.96,45.99,330600.0,43.9057,43.9821,43.9057,43.9343,330600.0
2022-07-11 14:00:00,45.99,45.99,45.86,45.87,275750.0,43.9343,43.9343,43.8101,43.8197,275750.0
2022-07-11 14:30:00,45.87,45.96,45.84,45.84,185810.0,43.8197,43.9057,43.791,43.791,185810.0
2022-07-11 15:00:00,45.84,45.85,45.78,45.83,262710.0,43.791,43.8006,43.7337,43.7815,262710.0
2022-07-11 15:30:00,45.82,45.86,45.69,45.76,476825.0,43.7719,43.8101,43.6477,43.7146,476825.0
2022-07-12 09:30:00,45.61,46.1,45.61,45.93,618065.0,43.5713,44.0394,43.5713,43.877,618065.0
2022-07-12 10:00:00,45.94,46.07,45.76,45.91,434785.0,43.8866,44.0108,43.7146,43.8579,434785.0
2022-07-12 10:30:00,45.93,46.14,45.92,46.13,288195.0,43.877,44.0776,43.8675,44.0681,288195.0
2022-07-12 11:00:00,46.16,46.24,46.06,46.13,212620.0,44.0967,44.1732,44.0012,44.0681,212620.0
2022-07-12 11:30:00,46.14,46.17,46.06,46.06,242520.0,44.0776,44.1063,44.0012,44.0012,242520.0
2022-07-12 12:00:00,46.13,46.19,46.03,46.18,172030.0,44.0681,44.1254,43.9725,44.1158,172030.0
2022-07-12 12:30:00,46.18,46.24,46.11,46.19,204415.0,44.1158,44.1732,44.049,44.1254,204415.0
2022-07-12 13:00:00,46.19,46.25,46.03,46.06,137310.0,44.1254,44.1827,43.9725,44.0012,137310.0
2022-07-12 13:30:00,46.07,46.15,46.07,46.12,124030.0,44.0108,44.0872,44.0108,44.0585,124030.0
2022-07-12 14:00:00,46.12,46.12,46.03,46.06,167515.0,44.0585,44.0585,43.9725,44.0012,167515.0
2022-07-12 14:30:00,46.08,46.08,45.89,45.9,117145.0,44.0203,44.0203,43.8388,43.8483,117145.0
2022-07-12 15:00:00,45.89,45.89,45.59,45.61,261325.0,43.8388,43.8388,43.5522,43.5713,261325.0
2022-07-12 15:30:00,45.59,45.74,45.45,45.67,833960.0,43.5522,43.6955,43.4185,43.6286,833960.0
2022-07-13 09:30:00,45.12,45.39,44.99,45.29,759220.0,43.1032,43.3611,42.979,43.2656,759220.0
2022-07-13 10:00:00,45.26,45.3,44.9,45.17,821565.0,43.237,43.2752,42.893,43.151,821565.0
2022-07-13 10:30:00,45.18,45.6,45.14,45.57,475815.0,43.1605,43.5618,43.1223,43.5331,475815.0
2022-07-13 11:00:00,45.56,45.71,45.41,45.43,319180.0,43.5235,43.6668,43.3803,43.3994,319180.0
2022-07-13 11:30:00,45.43,45.48,45.32,45.4,135600.0,43.3994,43.4471,43.2943,43.3707,135600.0
2022-07-13 12:00:00,45.42,45.57,45.39,45.56,210670.0,43.3898,43.5331,43.3611,43.5235,210670.0
2022-07-13 12:30:00,45.53,45.64,45.51,45.64,170745.0,43.4949,43.6,43.4758,43.6,170745.0
2022-07-13 13:00:00,45.62,45.77,45.6,45.67,640745.0,43.5809,43.7242,43.5618,43.6286,640745.0
2022-07-13 13:30:00,45.67,45.77,45.62,45.72,244975.0,43.6286,43.7242,43.5809,43.6764,244975.0
2022-07-13 14:00:00,45.64,45.71,45.46,45.7,335920.0,43.6,43.6668,43.428,43.6573,335920.0
2022-07-13 14:30:00,45.72,45.79,45.63,45.79,208020.0,43.6764,43.7433,43.5904,43.7433,208020.0
2022-07-13 15:00:00,45.8,45.8,45.65,45.67,295835.0,43.7528,43.7528,43.6095,43.6286,295835.0
2022-07-13 15:30:00,45.68,45.68,45.54,45.56,365220.0,43.6382,43.6382,43.5044,43.5235,365220.0
2022-07-14 09:30:00,44.84,44.92,44.58,44.7,746955.0,42.8357,42.9122,42.5874,42.702,746955.0
2022-07-14 10:00:00,44.69,44.69,44.47,44.59,419035.0,42.6924,42.6924,42.4823,42.5969,419035.0
2022-07-14 10:30:00,44.6,44.68,44.5,44.56,169305.0,42.6065,42.6829,42.5109,42.5682,169305.0
2022-07-14 11:00:00,44.57,44.75,44.55,44.68,198820.0,42.5778,42.7498,42.5587,42.6829,198820.0
2022-07-14 11:30:00,44.68,44.92,44.6,44.87,206245.0,42.6829,42.9122,42.6065,42.8644,206245.0
2022-07-14 12:00:00,44.91,44.91,44.65,44.66,145960.0,42.9026,42.9026,42.6542,42.6638,145960.0
2022-07-14 12:30:00,44.68,44.72,44.52,44.63,109780.0,42.6829,42.7211,42.53,42.6351,109780.0
2022-07-14 13:00:00,44.65,44.74,44.55,44.73,159275.0,42.6542,42.7402,42.5587,42.7306,159275.0
2022-07-14 13:30:00,44.71,44.86,44.62,44.83,1031150.0,42.7115,42.8548,42.6256,42.8262,1031150.0
2022-07-14 14:00:00,44.83,45.09,44.82,45.08,360490.0,42.8262,43.0746,42.8166,43.065,360490.0
2022-07-14 14:30:00,45.09,45.18,45.03,45.1,255945.0,43.0746,43.1605,43.0172,43.0841,255945.0
2022-07-14 15:00:00,45.1,45.15,45.0,45.13,264335.0,43.0841,43.1319,42.9886,43.1128,264335.0
2022-07-14 15:30:00,45.13,45.15,45.0,45.1,311975.0,43.1128,43.1319,42.9886,43.0841,311975.0
2022-07-15 09:30:00,45.63,45.77,45.13,45.23,494150.0,43.5904,43.7242,43.1128,43.2083,494150.0
2022-07-15 10:00:00,45.24,45.79,45.23,45.79,452760.0,43.2178,43.7433,43.2083,43.7433,452760.0
2022-07-15 10:30:00,45.79,45.82,45.58,45.68,210130.0,43.7433,43.7719,43.5427,43.6382,210130.0
2022-07-15 11:00:00,45.69,45.88,45.66,45.83,152930.0,43.6477,43.8292,43.6191,43.7815,152930.0
2022-07-15 11:30:00,45.84,45.92,45.8,45.9,190955.0,43.791,43.8675,43.7528,43.8483,190955.0
2022-07-15 12:00:00,45.89,45.95,45.85,45.88,540045.0,43.8388,43.8961,43.8006,43.8292,540045.0
2022-07-15 12:30:00,45.89,45.92,45.85,45.91,284060.0,43.8388,43.8675,43.8006,43.8579,284060.0
2022-07-15 13:00:00,45.91,45.99,45.9,45.99,198375.0,43.8579,43.9343,43.8483,43.9343,198375.0
2022-07-15 13:30:00,45.99,45.99,45.87,45.9,209150.0,43.9343,43.9343,43.8197,43.8483,209150.0
2022-07-15 14:00:00,45.9,45.91,45.83,45.89,110790.0,43.8483,43.8579,43.7815,43.8388,110790.0
2022-07-15 14:30:00,45.88,45.96,45.86,45.91,146060.0,43.8292,43.9057,43.8101,43.8579,146060.0
2022-07-15 15:00:00,45.89,45.95,45.88,45.91,154520.0,43.8388,43.8961,43.8292,43.8579,154520.0
2022-07-15 15:30:00,45.92,45.98,45.83,45.97,467145.0,43.8675,43.9248,43.7815,43.9152,467145.0
2022-07-18 09:30:00,46.44,46.64,46.43,46.55,698140.0,44.3642,44.5553,44.3547,44.4693,698140.0
2022-07-18 10:00:00,46.54,46.58,46.34,46.52,205120.0,44.4597,44.498,44.2687,44.4406,205120.0
2022-07-18 10:30:00,46.55,46.6,46.52,46.58,121655.0,44.4693,44.5171,44.4406,44.498,121655.0
2022-07-18 11:00:00,46.57,46.6,46.51,46.6,205295.0,44.4884,44.5171,44.4311,44.5171,205295.0
2022-07-18 11:30:00,46.57,46.65,46.53,46.62,157465.0,44.4884,44.5648,44.4502,44.5362,157465.0
2022-07-18 12:00:00,46.63,46.63,46.56,46.58,133475.0,44.5457,44.5457,44.4788,44.498,133475.0
2022-07-18 12:30:00,46.58,46.58,46.41,46.43,109695.0,44.498,44.498,44.3356,44.3547,109695.0
2022-07-18 13:00:00,46.43,46.48,46.39,46.47,208530.0,44.3547,44.4024,44.3164,44.3929,208530.0
2022-07-18 13:30:00,46.47,46.47,46.19,46.2,274960.0,44.3929,44.3929,44.1254,44.1349,274960.0
2022-07-18 14:00:00,46.18,46.22,46.07,46.08,166615.0,44.1158,44.154,44.0108,44.0203,166615.0
2022-07-18 14:30:00,46.09,46.18,45.99,46.02,271565.0,44.0299,44.1158,43.9343,43.963,271565.0
2022-07-18 15:00:00,46.03,46.14,45.99,45.99,236785.0,43.9725,44.0776,43.9343,43.9343,236785.0
2022-07-18 15:30:00,45.99,45.99,45.76,45.87,752490.0,43.9343,43.9343,43.7146,43.8197,752490.0
2022-07-19 09:30:00,46.43,46.79,46.36,46.76,616710.0,44.3547,44.6986,44.2878,44.6699,616710.0
2022-07-19 10:00:00,46.76,47.03,46.72,47.01,507450.0,44.6699,44.9278,44.6317,44.9087,507450.0
2022-07-19 10:30:00,47.03,47.04,46.95,47.02,327780.0,44.9278,44.9374,44.8514,44.9183,327780.0
2022-07-19 11:00:00,47.01,47.07,46.95,47.04,240085.0,44.9087,44.9661,44.8514,44.9374,240085.0
2022-07-19 11:30:00,47.05,47.12,47.04,47.11,253185.0,44.9469,45.0138,44.9374,45.0043,253185.0
2022-07-19 12:00:00,47.13,47.14,47.06,47.11,203055.0,45.0234,45.0329,44.9565,45.0043,203055.0
2022-07-19 12:30:00,47.12,47.22,47.12,47.21,192180.0,45.0138,45.1093,45.0138,45.0998,192180.0
2022-07-19 13:00:00,47.22,47.23,47.13,47.19,214295.0,45.1093,45.1189,45.0234,45.0807,214295.0
2022-07-19 13:30:00,47.19,47.33,47.19,47.33,163955.0,45.0807,45.2144,45.0807,45.2144,163955.0
2022-07-19 14:00:00,47.32,47.41,47.31,47.32,250120.0,45.2049,45.2909,45.1953,45.2049,250120.0
2022-07-19 14:30:00,47.3,47.34,47.28,47.32,255290.0,45.1858,45.224,45.1667,45.2049,255290.0
2022-07-19 15:00:00,47.33,47.4,47.31,47.37,200970.0,45.2144,45.2813,45.1953,45.2526,200970.0
2022-07-19 15:30:00,47.37,47.42,47.31,47.39,569795.0,45.2526,45.3004,45.1953,45.2717,569795.0
2022-07-20 09:30:00,47.36,47.47,47.21,47.26,472120.0,45.2431,45.3482,45.0998,45.1476,472120.0
2022-07-20 10:00:00,47.26,47.55,47.18,47.53,230485.0,45.1476,45.4246,45.0711,45.4055,230485.0
2022-07-20 10:30:00,47.53,47.88,47.48,47.88,478330.0,45.4055,45.7398,45.3577,45.7398,478330.0
2022-07-20 11:00:00,47.88,47.9,47.71,47.75,336925.0,45.7398,45.759,45.5774,45.6157,336925.0
2022-07-20 11:30:00,47.75,47.78,47.66,47.77,92695.0,45.6157,45.6443,45.5297,45.6348,92695.0
2022-07-20 12:00:00,47.76,47.84,47.71,47.72,259505.0,45.6252,45.7016,45.5774,45.587,259505.0
2022-07-20 12:30:00,47.72,47.75,47.47,47.63,109900.0,45.587,45.6157,45.3482,45.501,109900.0
2022-07-20 13:00:00,47.62,47.63,47.43,47.58,430165.0,45.4915,45.501,45.31,45.4533,430165.0
2022-07-20 13:30:00,47.58,47.65,47.46,47.46,219190.0,45.4533,45.5201,45.3386,45.3386,219190.0
2022-07-20 14:00:00,47.5,47.71,47.5,47.71,96790.0,45.3768,45.5774,45.3768,45.5774,96790.0
2022-07-20 14:30:00,47.7,47.78,47.67,47.77,202985.0,45.5679,45.6443,45.5392,45.6348,202985.0
2022-07-20 15:00:00,47.76,47.95,47.76,47.95,400355.0,45.6252,45.8067,45.6252,45.8067,400355.0
2022-07-20 15:30:00,47.95,47.98,47.84,47.87,1458855.0,45.8067,45.8354,45.7016,45.7303,1458855.0
2022-07-21 09:30:00,47.73,47.9,47.59,47.85,518255.0,45.5966,45.759,45.4628,45.7112,518255.0
2022-07-21 10:00:00,47.88,47.89,47.43,47.47,249795.0,45.7398,45.7494,45.31,45.3482,249795.0
2022-07-21 10:30:00,47.46,47.82,47.46,47.81,141080.0,45.3386,45.6825,45.3386,45.673,141080.0
2022-07-21 11:00:00,47.82,47.87,47.72,47.79,130325.0,45.6825,45.7303,45.587,45.6539,130325.0
2022-07-21 11:30:00,47.81,47.92,47.76,47.85,300710.0,45.673,45.7781,45.6252,45.7112,300710.0
2022-07-21 12:00:00,47.84,47.98,47.84,47.98,255080.0,45.7016,45.8354,45.7016,45.8354,255080.0
2022-07-21 12:30:00,47.98,48.0,47.92,47.97,182780.0,45.8354,45.8545,45.7781,45.8258,182780.0
2022-07-21 13:00:00,47.98,47.99,47.87,47.95,430710.0,45.8354,45.8449,45.7303,45.8067,430710.0
2022-07-21 13:30:00,47.93,47.94,47.8,47.87,403915.0,45.7876,45.7972,45.6634,45.7303,403915.0
2022-07-21 14:00:00,47.88,48.0,47.86,47.96,258660.0,45.7398,45.8545,45.7207,45.8163,258660.0
2022-07-21 14:30:00,47.96,47.97,47.86,47.89,220055.0,45.8163,45.8258,45.7207,45.7494,220055.0
2022-07-21 15:00:00,47.9,48.04,47.9,48.03,400860.0,45.759,45.8927,45.759,45.8831,400860.0
2022-07-21 15:30:00,48.04,48.26,48.0,48.26,688865.0,45.8927,46.1029,45.8545,46.1029,688865.0
2022-07-22 09:30:00,48.41,48.58,48.12,48.13,683705.0,46.2462,46.4086,45.9691,45.9787,683705.0
2022-07-22 10:00:00,48.16,48.33,48.02,48.25,155970.0,46.0073,46.1697,45.8736,46.0933,155970.0
2022-07-22 10:30:00,48.28,48.36,48.2,48.32,87195.0,46.122,46.1984,46.0455,46.1602,87195.0
2022-07-22 11:00:00,48.33,48.39,48.19,48.22,101135.0,46.1697,46.2271,46.036,46.0646,101135.0
2022-07-22 11:30:00,48.23,48.23,48.02,48.11,132600.0,46.0742,46.0742,45.8736,45.9596,132600.0
2022-07-22 12:00:00,48.1,48.1,47.95,48.03,213300.0,45.95,45.95,45.8067,45.8831,213300.0
2022-07-22 12:30:00,48.02,48.11,47.95,47.95,108395.0,45.8736,45.9596,45.8067,45.8067,108395.0
2022-07-22 13:00:00,47.93,47.93,47.71,47.74,391575.0,45.7876,45.7876,45.5774,45.6061,391575.0
2022-07-22 13:30:00,47.73,47.73,47.6,47.65,108025.0,45.5966,45.5966,45.4724,45.5201,108025.0
2022-07-22 14:00:00,47.64,47.64,47.52,47.57,285010.0,45.5106,45.5106,45.3959,45.4437,285010.0
2022-07-22 14:30:00,47.58,47.67,47.54,47.65,134050.0,45.4533,45.5392,45.415,45.5201,134050.0
2022-07-22 15:00:00,47.62,47.74,47.62,47.73,175355.0,45.4915,45.6061,45.4915,45.5966,175355.0
2022-07-22 15:30:00,47.74,47.85,47.62,47.84,566870.0,45.6061,45.7112,45.4915,45.7016,566870.0
2022-07-25 09:30:00,47.98,48.05,47.63,48.0,5658775.0,45.8354,45.9022,45.501,45.8545,5658775.0
2022-07-25 10:00:00,48.0,48.1,47.89,47.99,565025.0,45.8545,45.95,45.7494,45.8449,565025.0
2022-07-25 10:30:00,47.97,48.08,47.91,47.98,179140.0,45.8258,45.9309,45.7685,45.8354,179140.0
2022-07-25 11:00:00,47.98,48.02,47.9,48.01,181715.0,45.8354,45.8736,45.759,45.864,181715.0
2022-07-25 11:30:00,48.05,48.17,48.05,48.13,250035.0,45.9022,46.0169,45.9022,45.9787,250035.0
2022-07-25 12:00:00,48.13,48.15,47.93,48.0,233635.0,45.9787,45.9978,45.7876,45.8545,233635.0
2022-07-25 12:30:00,48.0,48.13,48.0,48.08,184475.0,45.8545,45.9787,45.8545,45.9309,184475.0
2022-07-25 13:00:00,48.08,48.14,48.01,48.02,80335.0,45.9309,45.9882,45.864,45.8736,80335.0
2022-07-25 13:30:00,48.02,48.05,47.95,47.96,716495.0,45.8736,45.9022,45.8067,45.8163,716495.0
2022-07-25 14:00:00,47.95,47.99,47.93,47.96,127160.0,45.8067,45.8449,45.7876,45.8163,127160.0
2022-07-25 14:30:00,47.97,48.02,47.9,47.91,113250.0,45.8258,45.8736,45.759,45.7685,113250.0
2022-07-25 15:00:00,47.91,47.96,47.84,47.91,329940.0,45.7685,45.8163,45.7016,45.7685,329940.0
2022-07-25 15:30:00,47.9,48.18,47.89,48.12,1104145.0,45.759,46.0264,45.7494,45.9691,1104145.0
2022-07-26 09:30:00,47.97,48.04,47.79,47.9,493305.0,45.8258,45.8927,45.6539,45.759,493305.0
2022-07-26 10:00:00,47.91,47.96,47.79,47.86,75310.0,45.7685,45.8163,45.6539,45.7207,75310.0
2022-07-26 10:30:00,47.87,48.03,47.83,48.03,90730.0,45.7303,45.8831,45.6921,45.8831,90730.0
2022-07-26 11:00:00,48.06,48.09,47.84,47.84,64295.0,45.9118,45.9405,45.7016,45.7016,64295.0
2022-07-26 11:30:00,47.83,47.85,47.69,47.71,133030.0,45.6921,45.7112,45.5583,45.5774,133030.0
2022-07-26 12:00:00,47.69,47.79,47.67,47.77,144125.0,45.5583,45.6539,45.5392,45.6348,144125.0
2022-07-26 12:30:00,47.79,47.86,47.74,47.84,170395.0,45.6539,45.7207,45.6061,45.7016,170395.0
2022-07-26 13:00:00,47.81,47.88,47.8,47.87,144365.0,45.673,45.7398,45.6634,45.7303,144365.0
2022-07-26 13:30:00,47.87,47.87,47.79,47.84,183755.0,45.7303,45.7303,45.6539,45.7016,183755.0
2022-07-26 14:00:00,47.83,47.94,47.77,47.78,167400.0,45.6921,45.7972,45.6348,45.6443,167400.0
2022-07-26 14:30:00,47.75,47.8,47.72,47.8,166450.0,45.6157,45.6634,45.587,45.6634,166450.0
2022-07-26 15:00:00,47.79,47.84,47.71,47.81,801810.0,45.6539,45.7016,45.5774,45.673,801810.0
2022-07-26 15:30:00,47.81,47.89,47.77,47.85,799700.0,45.673,45.7494,45.6348,45.7112,799700.0
2022-07-27 09:30:00,48.09,48.2,48.01,48.03,392585.0,45.9405,46.0455,45.864,45.8831,392585.0
2022-07-27 10:00:00,48.02,48.12,47.98,48.1,140475.0,45.8736,45.9691,45.8354,45.95,140475.0
2022-07-27 10:30:00,48.11,48.22,48.1,48.22,188635.0,45.9596,46.0646,45.95,46.0646,188635.0
2022-07-27 11:00:00,48.22,48.28,48.14,48.19,87155.0,46.0646,46.122,45.9882,46.036,87155.0
2022-07-27 11:30:00,48.2,48.22,48.16,48.19,224865.0,46.0455,46.0646,46.0073,46.036,224865.0
2022-07-27 12:00:00,48.19,48.24,48.15,48.22,242620.0,46.036,46.0838,45.9978,46.0646,242620.0
2022-07-27 12:30:00,48.22,48.23,48.12,48.14,118235.0,46.0646,46.0742,45.9691,45.9882,118235.0
2022-07-27 13:00:00,48.14,48.14,48.07,48.11,182590.0,45.9882,45.9882,45.9214,45.9596,182590.0
2022-07-27 13:30:00,48.12,48.2,48.1,48.16,174870.0,45.9691,46.0455,45.95,46.0073,174870.0
2022-07-27 14:00:00,48.16,48.3,48.08,48.16,263750.0,46.0073,46.1411,45.9309,46.0073,263750.0
2022-07-27 14:30:00,48.14,48.66,48.02,48.56,533710.0,45.9882,46.485,45.8736,46.3895,533710.0
2022-07-27 15:00:00,48.58,48.89,48.54,48.89,383220.0,46.4086,46.7047,46.3703,46.7047,383220.0
2022-07-27 15:30:00,48.9,48.94,48.74,48.75,643635.0,46.7143,46.7525,46.5614,46.571,643635.0
2022-07-28 09:30:00,49.01,49.26,48.75,48.8,430765.0,46.8193,47.0582,46.571,46.6187,430765.0
2022-07-28 10:00:00,48.8,48.87,48.47,48.52,414085.0,46.6187,46.6856,46.3035,46.3512,414085.0
2022-07-28 10:30:00,48.53,48.83,48.48,48.83,230420.0,46.3608,46.6474,46.313,46.6474,230420.0
2022-07-28 11:00:00,48.83,49.11,48.79,49.11,234420.0,46.6474,46.9149,46.6092,46.9149,234420.0
2022-07-28 11:30:00,49.11,49.24,49.06,49.18,243090.0,46.9149,47.0391,46.8671,46.9817,243090.0
2022-07-28 12:00:00,49.16,49.22,49.11,49.21,255765.0,46.9626,47.02,46.9149,47.0104,255765.0
2022-07-28 12:30:00,49.2,49.24,49.14,49.24,245290.0,47.0008,47.0391,46.9435,47.0391,245290.0
2022-07-28 13:00:00,49.2,49.29,49.16,49.29,149050.0,47.0008,47.0868,46.9626,47.0868,149050.0
2022-07-28 13:30:00,49.29,49.41,49.27,49.38,141530.0,47.0868,47.2015,47.0677,47.1728,141530.0
2022-07-28 14:00:00,49.36,49.37,49.31,49.36,176595.0,47.1537,47.1632,47.1059,47.1537,176595.0
2022-07-28 14:30:00,49.35,49.42,49.33,49.42,137315.0,47.1441,47.211,47.125,47.211,137315.0
2022-07-28 15:00:00,49.42,49.49,49.4,49.49,249650.0,47.211,47.2779,47.1919,47.2779,249650.0
2022-07-28 15:30:00,49.49,49.55,49.42,49.52,599175.0,47.2779,47.3352,47.211,47.3065,599175.0
2022-07-29 09:30:00,49.63,49.72,49.47,49.7,442060.0,47.4116,47.4976,47.2588,47.4785,442060.0
2022-07-29 10:00:00,49.7,49.98,49.69,49.95,386495.0,47.4785,47.746,47.4689,47.7173,386495.0
2022-07-29 10:30:00,49.91,50.0,49.82,49.85,195575.0,47.6791,47.7651,47.5931,47.6218,195575.0
2022-07-29 11:00:00,49.87,49.9,49.7,49.76,331240.0,47.6409,47.6696,47.4785,47.5358,331240.0
2022-07-29 11:30:00,49.77,49.9,49.73,49.84,209850.0,47.5454,47.6696,47.5072,47.6122,209850.0
2022-07-29 12:00:00,49.84,49.9,49.76,49.86,203055.0,47.6122,47.6696,47.5358,47.6313,203055.0
2022-07-29 12:30:00,49.85,49.99,49.83,49.95,963175.0,47.6218,47.7555,47.6027,47.7173,963175.0
2022-07-29 13:00:00,49.95,49.98,49.92,49.94,356980.0,47.7173,47.746,47.6887,47.7078,356980.0
2022-07-29 13:30:00,49.95,50.1,49.95,50.08,300720.0,47.7173,47.8606,47.7173,47.8415,300720.0
2022-07-29 14:00:00,50.08,50.18,50.07,50.17,540190.0,47.8415,47.937,47.832,47.9275,540190.0
2022-07-29 14:30:00,50.17,50.23,50.16,50.22,493295.0,47.9275,47.9848,47.9179,47.9753,493295.0
2022-07-29 15:00:00,50.23,50.29,50.22,50.29,733730.0,47.9848,48.0421,47.9753,48.0421,733730.0
2022-07-29 15:30:00,50.29,50.34,50.17,50.19,879805.0,48.0421,48.0899,47.9275,47.9466,879805.0
2022-08-01 09:30:00,49.91,50.01,49.58,49.93,783930.0,47.6791,47.7746,47.3639,47.6982,783930.0
2022-08-01 10:00:00,49.93,50.14,49.71,49.76,298145.0,47.6982,47.8988,47.488,47.5358,298145.0
2022-08-01 10:30:00,49.8,50.29,49.78,50.27,722610.0,47.574,48.0421,47.5549,48.023,722610.0
2022-08-01 11:00:00,50.27,50.32,50.03,50.16,211825.0,48.023,48.0708,47.7937,47.9179,211825.0
2022-08-01 11:30:00,50.16,50.24,50.04,50.15,224025.0,47.9179,47.9944,47.8033,47.9084,224025.0
2022-08-01 12:00:00,50.13,50.24,50.04,50.22,141835.0,47.8893,47.9944,47.8033,47.9753,141835.0
2022-08-01 12:30:00,50.21,50.33,50.18,50.27,358260.0,47.9657,48.0803,47.937,48.023,358260.0
2022-08-01 13:00:00,50.25,50.26,50.09,50.11,269475.0,48.0039,48.0135,47.8511,47.8702,269475.0
2022-08-01 13:30:00,50.09,50.12,49.99,50.07,218995.0,47.8511,47.8797,47.7555,47.832,218995.0
2022-08-01 14:00:00,50.04,50.2,49.98,50.18,187525.0,47.8033,47.9561,47.746,47.937,187525.0
2022-08-01 14:30:00,50.18,50.35,50.14,50.32,265020.0,47.937,48.0994,47.8988,48.0708,265020.0
2022-08-01 15:00:00,50.32,50.38,50.2,50.22,275395.0,48.0708,48.1281,47.9561,47.9753,275395.0
2022-08-01 15:30:00,50.21,50.27,50.11,50.17,1172190.0,47.9657,48.023,47.8702,47.9275,1172190.0
2022-08-02 09:30:00,49.97,49.97,49.66,49.73,426875.0,47.7364,47.7364,47.4403,47.5072,426875.0
2022-08-02 10:00:00,49.71,49.75,49.53,49.75,414590.0,47.488,47.5263,47.3161,47.5263,414590.0
2022-08-02 10:30:00,49.77,49.96,49.73,49.84,238620.0,47.5454,47.7269,47.5072,47.6122,238620.0
2022-08-02 11:00:00,49.85,49.94,49.77,49.94,95005.0,47.6218,47.7078,47.5454,47.7078,95005.0
2022-08-02 11:30:00,49.93,50.01,49.85,49.95,211610.0,47.6982,47.7746,47.6218,47.7173,211610.0
2022-08-02 12:00:00,49.96,50.16,49.95,50.15,186120.0,47.7269,47.9179,47.7173,47.9084,186120.0
2022-08-02 12:30:00,50.15,50.23,50.14,50.2,139065.0,47.9084,47.9848,47.8988,47.9561,139065.0
2022-08-02 13:00:00,50.19,50.19,49.93,49.94,195020.0,47.9466,47.9466,47.6982,47.7078,195020.0
2022-08-02 13:30:00,49.92,49.92,49.76,49.84,195630.0,47.6887,47.6887,47.5358,47.6122,195630.0
2022-08-02 14:00:00,49.83,49.99,49.8,49.99,164085.0,47.6027,47.7555,47.574,47.7555,164085.0
2022-08-02 14:30:00,49.98,50.02,49.91,49.92,150605.0,47.746,47.7842,47.6791,47.6887,150605.0
2022-08-02 15:00:00,49.93,49.95,49.71,49.85,740040.0,47.6982,47.7173,47.488,47.6218,740040.0
2022-08-02 15:30:00,49.83,49.93,49.67,49.67,653835.0,47.6027,47.6982,47.4498,47.4498,653835.0
2022-08-03 09:30:00,49.96,50.04,49.82,49.87,465930.0,47.7269,47.8033,47.5931,47.6409,465930.0
2022-08-03 10:00:00,49.86,49.91,49.67,49.87,152570.0,47.6313,47.6791,47.4498,47.6409,152570.0
2022-08-03 10:30:00,49.88,49.92,49.66,49.77,807600.0,47.6504,47.6887,47.4403,47.5454,807600.0
2022-08-03 11:00:00,49.78,49.9,49.74,49.88,378995.0,47.5549,47.6696,47.5167,47.6504,378995.0
2022-08-03 11:30:00,49.88,50.03,49.84,50.01,218595.0,47.6504,47.7937,47.6122,47.7746,218595.0
2022-08-03 12:00:00,50.0,50.02,49.92,49.96,220800.0,47.7651,47.7842,47.6887,47.7269,220800.0
2022-08-03 12:30:00,49.97,50.12,49.97,50.11,349190.0,47.7364,47.8797,47.7364,47.8702,349190.0
2022-08-03 13:00:00,50.11,50.16,50.09,50.16,107270.0,47.8702,47.9179,47.8511,47.9179,107270.0
2022-08-03 13:30:00,50.17,50.22,50.11,50.19,166250.0,47.9275,47.9753,47.8702,47.9466,166250.0
2022-08-03 14:00:00,50.19,50.26,50.16,50.23,328430.0,47.9466,48.0135,47.9179,47.9848,328430.0
2022-08-03 14:30:00,50.23,50.23,50.15,50.2,205875.0,47.9848,47.9848,47.9084,47.9561,205875.0
2022-08-03 15:00:00,50.2,50.25,50.18,50.19,241055.0,47.9561,48.0039,47.937,47.9466,241055.0
2022-08-03 15:30:00,50.2,50.23,50.09,50.11,492785.0,47.9561,47.9848,47.8511,47.8702,492785.0
2022-08-04 09:30:00,50.08,50.11,49.74,49.92,267335.0,47.8415,47.8702,47.5167,47.6887,267335.0
2022-08-04 10:00:00,49.93,49.95,49.8,49.87,171765.0,47.6982,47.7173,47.574,47.6409,171765.0
2022-08-04 10:30:00,49.89,49.92,49.74,49.87,95895.0,47.66,47.6887,47.5167,47.6409,95895.0
2022-08-04 11:00:00,49.89,49.95,49.82,49.86,98755.0,47.66,47.7173,47.5931,47.6313,98755.0
2022-08-04 11:30:00,49.87,49.92,49.76,49.89,101185.0,47.6409,47.6887,47.5358,47.66,101185.0
2022-08-04 12:00:00,49.89,49.92,49.84,49.88,75285.0,47.66,47.6887,47.6122,47.6504,75285.0
2022-08-04 12:30:00,49.88,49.89,49.74,49.8,82140.0,47.6504,47.66,47.5167,47.574,82140.0
2022-08-04 13:00:00,49.81,49.93,49.81,49.92,192495.0,47.5836,47.6982,47.5836,47.6887,192495.0
2022-08-04 13:30:00,49.92,49.97,49.9,49.92,95045.0,47.6887,47.7364,47.6696,47.6887,95045.0
2022-08-04 14:00:00,49.92,49.93,49.84,49.88,425230.0,47.6887,47.6982,47.6122,47.6504,425230.0
2022-08-04 14:30:00,49.9,49.9,49.78,49.84,152630.0,47.6696,47.6696,47.5549,47.6122,152630.0
2022-08-04 15:00:00,49.84,49.91,49.82,49.84,186490.0,47.6122,47.6791,47.5931,47.6122,186490.0
2022-08-04 15:30:00,49.84,49.84,49.7,49.73,371150.0,47.6122,47.6122,47.4785,47.5072,371150.0
2022-08-05 09:30:00,49.26,49.8,49.23,49.8,528230.0,47.0582,47.574,47.0295,47.574,528230.0
2022-08-05 10:00:00,49.84,50.1,49.79,50.03,271965.0,47.6122,47.8606,47.5645,47.7937,271965.0
2022-08-05 10:30:00,50.04,50.04,49.93,49.97,162280.0,47.8033,47.8033,47.6982,47.7364,162280.0
2022-08-05 11:00:00,49.98,49.98,49.56,49.57,123720.0,47.746,47.746,47.3448,47.3543,123720.0
2022-08-05 11:30:00,49.56,49.73,49.55,49.68,240905.0,47.3448,47.5072,47.3352,47.4594,240905.0
2022-08-05 12:00:00,49.67,49.86,49.67,49.83,270790.0,47.4498,47.6313,47.4498,47.6027,270790.0
2022-08-05 12:30:00,49.83,49.99,49.78,49.99,151135.0,47.6027,47.7555,47.5549,47.7555,151135.0
2022-08-05 13:00:00,49.97,50.03,49.91,49.91,100160.0,47.7364,47.7937,47.6791,47.6791,100160.0
2022-08-05 13:30:00,49.92,50.01,49.9,49.92,179325.0,47.6887,47.7746,47.6696,47.6887,179325.0
2022-08-05 14:00:00,49.92,49.93,49.82,49.82,142715.0,47.6887,47.6982,47.5931,47.5931,142715.0
2022-08-05 14:30:00,49.81,49.9,49.8,49.84,142685.0,47.5836,47.6696,47.574,47.6122,142685.0
2022-08-05 15:00:00,49.87,49.93,49.84,49.93,131695.0,47.6409,47.6982,47.6122,47.6982,131695.0
2022-08-05 15:30:00,49.91,50.04,49.91,50.01,594625.0,47.6791,47.8033,47.6791,47.7746,594625.0
2022-08-08 09:30:00,50.29,50.72,50.29,50.67,316280.0,48.0421,48.4529,48.0421,48.4051,316280.0
2022-08-08 10:00:00,50.67,50.78,50.67,50.73,241435.0,48.4051,48.5102,48.4051,48.4625,241435.0
2022-08-08 10:30:00,50.74,50.8,50.72,50.77,99205.0,48.472,48.5293,48.4529,48.5007,99205.0
2022-08-08 11:00:00,50.78,50.83,50.66,50.67,255485.0,48.5102,48.558,48.3956,48.4051,255485.0
2022-08-08 11:30:00,50.66,50.67,50.38,50.55,133135.0,48.3956,48.4051,48.1281,48.2905,133135.0
2022-08-08 12:00:00,50.54,50.57,50.27,50.29,234690.0,48.2809,48.3096,48.023,48.0421,234690.0
2022-08-08 12:30:00,50.27,50.43,50.26,50.39,255240.0,48.023,48.1759,48.0135,48.1377,255240.0
2022-08-08 13:00:00,50.4,50.48,50.37,50.37,108550.0,48.1472,48.2236,48.1185,48.1185,108550.0
2022-08-08 13:30:00,50.37,50.47,50.36,50.46,237730.0,48.1185,48.2141,48.109,48.2045,237730.0
2022-08-08 14:00:00,50.47,50.47,50.32,50.35,176270.0,48.2141,48.2141,48.0708,48.0994,176270.0
2022-08-08 14:30:00,50.37,50.39,50.23,50.3,114705.0,48.1185,48.1377,47.9848,48.0517,114705.0
2022-08-08 15:00:00,50.31,50.38,50.25,50.37,135240.0,48.0612,48.1281,48.0039,48.1185,135240.0
2022-08-08 15:30:00,50.33,50.44,50.31,50.34,347325.0,48.0803,48.1854,48.0612,48.0899,347325.0
2022-08-09 09:30:00,50.2,50.27,49.97,50.04,265595.0,47.9561,48.023,47.7364,47.8033,265595.0
2022-08-09 10:00:00,50.03,50.09,49.93,50.02,279805.0,47.7937,47.8511,47.6982,47.7842,279805.0
2022-08-09 10:30:00,50.03,50.07,49.87,49.88,215445.0,47.7937,47.832,47.6409,47.6504,215445.0
2022-08-09 11:00:00,49.88,50.0,49.76,49.91,134115.0,47.6504,47.7651,47.5358,47.6791,134115.0
2022-08-09 11:30:00,49.92,49.93,49.81,49.83,100890.0,47.6887,47.6982,47.5836,47.6027,100890.0
2022-08-09 12:00:00,49.84,49.89,49.77,49.77,179755.0,47.6122,47.66,47.5454,47.5454,179755.0
2022-08-09 12:30:00,49.79,49.82,49.76,49.82,169195.0,47.5645,47.5931,47.5358,47.5931,169195.0
2022-08-09 13:00:00,49.84,49.87,49.79,49.85,154270.0,47.6122,47.6409,47.5645,47.6218,154270.0
2022-08-09 13:30:00,49.84,49.9,49.77,49.89,111835.0,47.6122,47.6696,47.5454,47.66,111835.0
2022-08-09 14:00:00,49.89,49.91,49.76,49.77,129245.0,47.66,47.6791,47.5358,47.5454,129245.0
2022-08-09 14:30:00,49.76,49.88,49.76,49.85,180880.0,47.5358,47.6504,47.5358,47.6218,180880.0
2022-08-09 15:00:00,49.85,49.86,49.78,49.82,112210.0,47.6218,47.6313,47.5549,47.5931,112210.0
2022-08-09 15:30:00,49.81,49.92,49.74,49.92,483235.0,47.5836,47.6887,47.5167,47.6887,483235.0
2022-08-10 09:30:00,50.77,50.98,50.72,50.82,508790.0,48.5007,48.7013,48.4529,48.5484,508790.0
2022-08-10 10:00:00,50.81,50.97,50.71,50.88,526670.0,48.5389,48.6917,48.4434,48.6058,526670.0
2022-08-10 10:30:00,50.88,51.06,50.86,51.06,120200.0,48.6058,48.7777,48.5866,48.7777,120200.0
2022-08-10 11:00:00,51.07,51.17,51.02,51.11,145285.0,48.7873,48.8828,48.7395,48.8255,145285.0
2022-08-10 11:30:00,51.12,51.13,51.03,51.13,75110.0,48.835,48.8446,48.749,48.8446,75110.0
2022-08-10 12:00:00,51.14,51.15,51.01,51.08,90130.0,48.8541,48.8637,48.7299,48.7968,90130.0
2022-08-10 12:30:00,51.09,51.11,51.06,51.09,144565.0,48.8064,48.8255,48.7777,48.8064,144565.0
2022-08-10 13:00:00,51.09,51.17,51.08,51.12,119490.0,48.8064,48.8828,48.7968,48.835,119490.0
2022-08-10 13:30:00,51.12,51.22,51.09,51.17,284495.0,48.835,48.9306,48.8064,48.8828,284495.0
2022-08-10 14:00:00,51.17,51.18,51.09,51.1,134835.0,48.8828,48.8923,48.8064,48.8159,134835.0
2022-08-10 14:30:00,51.09,51.11,51.01,51.02,145740.0,48.8064,48.8255,48.7299,48.7395,145740.0
2022-08-10 15:00:00,51.03,51.11,51.0,51.11,212395.0,48.749,48.8255,48.7204,48.8255,212395.0
2022-08-10 15:30:00,51.1,51.2,51.09,51.15,475860.0,48.8159,48.9114,48.8064,48.8637,475860.0
2022-08-11 09:30:00,51.57,51.75,51.54,51.7,351395.0,49.2649,49.4369,49.2363,49.3891,351395.0
2022-08-11 10:00:00,51.7,51.98,51.7,51.94,630165.0,49.3891,49.6566,49.3891,49.6184,630165.0
2022-08-11 10:30:00,51.94,52.13,51.92,51.93,208975.0,49.6184,49.7999,49.5993,49.6088,208975.0
2022-08-11 11:00:00,51.92,51.92,51.62,51.74,266420.0,49.5993,49.5993,49.3127,49.4273,266420.0
2022-08-11 11:30:00,51.72,51.74,51.54,51.6,105315.0,49.4082,49.4273,49.2363,49.2936,105315.0
2022-08-11 12:00:00,51.61,51.63,51.49,51.6,194285.0,49.3031,49.3222,49.1885,49.2936,194285.0
2022-08-11 12:30:00,51.64,51.75,51.62,51.74,111545.0,49.3318,49.4369,49.3127,49.4273,111545.0
2022-08-11 13:00:00,51.74,51.77,51.69,51.72,126825.0,49.4273,49.456,49.3795,49.4082,126825.0
2022-08-11 13:30:00,51.72,51.8,51.69,51.71,135360.0,49.4082,49.4846,49.3795,49.3987,135360.0
2022-08-11 14:00:00,51.71,51.72,51.64,51.71,82760.0,49.3987,49.4082,49.3318,49.3987,82760.0
2022-08-11 14:30:00,51.69,51.7,51.45,51.52,112940.0,49.3795,49.3891,49.1503,49.2171,112940.0
2022-08-11 15:00:00,51.52,51.52,51.41,51.49,229695.0,49.2171,49.2171,49.1121,49.1885,229695.0
2022-08-11 15:30:00,51.48,51.52,51.4,51.46,877595.0,49.1789,49.2171,49.1025,49.1598,877595.0
2022-08-12 09:30:00,51.68,51.8,51.55,51.73,248545.0,49.37,49.4846,49.2458,49.4178,248545.0
2022-08-12 10:00:00,51.73,51.8,51.51,51.76,288330.0,49.4178,49.4846,49.2076,49.4464,288330.0
2022-08-12 10:30:00,51.75,51.79,51.63,51.74,635135.0,49.4369,49.4751,49.3222,49.4273,635135.0
2022-08-12 11:00:00,51.73,51.92,51.73,51.88,150420.0,49.4178,49.5993,49.4178,49.5611,150420.0
2022-08-12 11:30:00,51.87,51.93,51.85,51.88,178215.0,49.5515,49.6088,49.5324,49.5611,178215.0
2022-08-12 12:00:00,51.88,51.99,51.87,51.99,187080.0,49.5611,49.6661,49.5515,49.6661,187080.0
2022-08-12 12:30:00,51.98,52.01,51.96,51.99,114435.0,49.6566,49.6852,49.6375,49.6661,114435.0
2022-08-12 13:00:00,51.99,52.02,51.98,51.98,131675.0,49.6661,49.6948,49.6566,49.6566,131675.0
2022-08-12 13:30:00,51.99,52.05,51.98,52.01,199195.0,49.6661,49.7235,49.6566,49.6852,199195.0
2022-08-12 14:00:00,52.02,52.05,52.01,52.05,115195.0,49.6948,49.7235,49.6852,49.7235,115195.0
2022-08-12 14:30:00,52.06,52.11,52.06,52.11,120205.0,49.733,49.7808,49.733,49.7808,120205.0
2022-08-12 15:00:00,52.1,52.17,52.09,52.17,153350.0,49.7712,49.8381,49.7617,49.8381,153350.0
2022-08-12 15:30:00,52.16,52.25,52.14,52.25,377790.0,49.8285,49.9145,49.8094,49.9145,377790.0
2022-08-15 09:30:00,51.86,52.07,51.8,52.05,389170.0,49.5419,49.7426,49.4846,49.7235,389170.0
2022-08-15 10:00:00,52.01,52.05,51.88,51.92,222995.0,49.6852,49.7235,49.5611,49.5993,222995.0
2022-08-15 10:30:00,51.91,52.05,51.9,51.96,249155.0,49.5897,49.7235,49.5802,49.6375,249155.0
2022-08-15 11:00:00,51.93,52.02,51.9,51.92,334820.0,49.6088,49.6948,49.5802,49.5993,334820.0
2022-08-15 11:30:00,51.92,52.27,51.92,52.26,524415.0,49.5993,49.9336,49.5993,49.9241,524415.0
2022-08-15 12:00:00,52.25,52.37,52.24,52.32,486595.0,49.9145,50.0292,49.905,49.9814,486595.0
2022-08-15 12:30:00,52.31,52.33,52.23,52.31,132610.0,49.9718,49.9909,49.8954,49.9718,132610.0
2022-08-15 13:00:00,52.31,52.35,52.24,52.27,133130.0,49.9718,50.01,49.905,49.9336,133130.0
2022-08-15 13:30:00,52.27,52.27,52.16,52.2,80540.0,49.9336,49.9336,49.8285,49.8667,80540.0
2022-08-15 14:00:00,52.19,52.21,52.12,52.21,105690.0,49.8572,49.8763,49.7903,49.8763,105690.0
2022-08-15 14:30:00,52.22,52.29,52.21,52.28,144610.0,49.8859,49.9527,49.8763,49.9432,144610.0
2022-08-15 15:00:00,52.29,52.38,52.27,52.37,606815.0,49.9527,50.0387,49.9336,50.0292,606815.0
2022-08-15 15:30:00,52.37,52.4,52.31,52.33,537995.0,50.0292,50.0578,49.9718,49.9909,537995.0
2022-08-16 09:30:00,52.2,52.47,52.2,52.38,733540.0,49.8667,50.1247,49.8667,50.0387,733540.0
2022-08-16 10:00:00,52.37,52.44,52.25,52.38,397420.0,50.0292,50.096,49.9145,50.0387,397420.0
2022-08-16 10:30:00,52.35,52.41,52.24,52.33,130565.0,50.01,50.0674,49.905,49.9909,130565.0
2022-08-16 11:00:00,52.31,52.55,52.3,52.55,316290.0,49.9718,50.2011,49.9623,50.2011,316290.0
2022-08-16 11:30:00,52.55,52.69,52.54,52.69,111915.0,50.2011,50.3348,50.1916,50.3348,111915.0
2022-08-16 12:00:00,52.68,52.74,52.65,52.71,87385.0,50.3253,50.3826,50.2966,50.354,87385.0
2022-08-16 12:30:00,52.69,52.72,52.61,52.61,89105.0,50.3348,50.3635,50.2584,50.2584,89105.0
2022-08-16 13:00:00,52.63,52.71,52.61,52.69,128335.0,50.2775,50.354,50.2584,50.3348,128335.0
2022-08-16 13:30:00,52.69,52.81,52.69,52.81,173815.0,50.3348,50.4495,50.3348,50.4495,173815.0
2022-08-16 14:00:00,52.78,52.88,52.77,52.86,169350.0,50.4208,50.5164,50.4113,50.4972,169350.0
2022-08-16 14:30:00,52.86,52.86,52.5,52.6,279625.0,50.4972,50.4972,50.1533,50.2489,279625.0
2022-08-16 15:00:00,52.54,52.68,52.49,52.66,202765.0,50.1916,50.3253,50.1438,50.3062,202765.0
2022-08-16 15:30:00,52.66,52.71,52.64,52.66,372375.0,50.3062,50.354,50.2871,50.3062,372375.0
2022-08-17 09:30:00,52.14,52.2,51.97,52.06,236145.0,49.8094,49.8667,49.647,49.733,236145.0
2022-08-17 10:00:00,52.04,52.11,51.92,51.95,71385.0,49.7139,49.7808,49.5993,49.6279,71385.0
2022-08-17 10:30:00,51.96,51.99,51.8,51.81,132145.0,49.6375,49.6661,49.4846,49.4942,132145.0
2022-08-17 11:00:00,51.81,51.9,51.8,51.81,179095.0,49.4942,49.5802,49.4846,49.4942,179095.0
2022-08-17 11:30:00,51.84,51.85,51.62,51.66,107645.0,49.5228,49.5324,49.3127,49.3509,107645.0
2022-08-17 12:00:00,51.68,51.81,51.67,51.81,155365.0,49.37,49.4942,49.3604,49.4942,155365.0
2022-08-17 12:30:00,51.8,51.9,51.8,51.86,142855.0,49.4846,49.5802,49.4846,49.5419,142855.0
2022-08-17 13:00:00,51.85,51.92,51.8,51.92,321845.0,49.5324,49.5993,49.4846,49.5993,321845.0
2022-08-17 13:30:00,51.92,51.95,51.88,51.94,236720.0,49.5993,49.6279,49.5611,49.6184,236720.0
2022-08-17 14:00:00,51.93,52.21,51.91,52.15,372755.0,49.6088,49.8763,49.5897,49.819,372755.0
2022-08-17 14:30:00,52.15,52.27,52.04,52.04,228965.0,49.819,49.9336,49.7139,49.7139,228965.0
2022-08-17 15:00:00,52.06,52.14,51.91,52.0,149260.0,49.733,49.8094,49.5897,49.6757,149260.0
2022-08-17 15:30:00,51.98,52.03,51.91,51.95,419145.0,49.6566,49.7043,49.5897,49.6279,419145.0
2022-08-18 09:30:00,52.09,52.2,52.04,52.09,262655.0,49.7617,49.8667,49.7139,49.7617,262655.0
2022-08-18 10:00:00,52.08,52.18,51.98,52.16,138655.0,49.7521,49.8476,49.6566,49.8285,138655.0
2022-08-18 10:30:00,52.19,52.33,52.13,52.25,236915.0,49.8572,49.9909,49.7999,49.9145,236915.0
2022-08-18 11:00:00,52.25,52.28,52.18,52.24,95625.0,49.9145,49.9432,49.8476,49.905,95625.0
2022-08-18 11:30:00,52.26,52.35,52.24,52.3,166680.0,49.9241,50.01,49.905,49.9623,166680.0
2022-08-18 12:00:00,52.32,52.34,52.13,52.14,175875.0,49.9814,50.0005,49.7999,49.8094,175875.0
2022-08-18 12:30:00,52.13,52.16,52.05,52.1,93550.0,49.7999,49.8285,49.7235,49.7712,93550.0
2022-08-18 13:00:00,52.11,52.21,52.1,52.21,166905.0,49.7808,49.8763,49.7712,49.8763,166905.0
2022-08-18 13:30:00,52.2,52.26,52.17,52.22,161935.0,49.8667,49.9241,49.8381,49.8859,161935.0
2022-08-18 14:00:00,52.22,52.29,52.2,52.27,68800.0,49.8859,49.9527,49.8667,49.9336,68800.0
2022-08-18 14:30:00,52.27,52.34,52.23,52.32,146640.0,49.9336,50.0005,49.8954,49.9814,146640.0
2022-08-18 15:00:00,52.32,52.41,52.31,52.4,183335.0,49.9814,50.0674,49.9718,50.0578,183335.0
2022-08-18 15:30:00,52.4,52.44,52.31,52.38,522430.0,50.0578,50.096,49.9718,50.0387,522430.0
2022-08-19 09:30:00,51.96,52.02,51.61,51.64,358325.0,49.6375,49.6948,49.3031,49.3318,358325.0
2022-08-19 10:00:00,51.64,51.69,51.55,51.63,148620.0,49.3318,49.3795,49.2458,49.3222,148620.0
2022-08-19 10:30:00,51.62,51.7,51.54,51.56,96145.0,49.3127,49.3891,49.2363,49.2554,96145.0
2022-08-19 11:00:00,51.55,51.55,51.41,51.47,157485.0,49.2458,49.2458,49.1121,49.1694,157485.0
2022-08-19 11:30:00,51.49,51.6,51.43,51.56,343475.0,49.1885,49.2936,49.1312,49.2554,343475.0
2022-08-19 12:00:00,51.54,51.55,51.47,51.5,260360.0,49.2363,49.2458,49.1694,49.198,260360.0
2022-08-19 12:30:00,51.48,51.62,51.47,51.59,70465.0,49.1789,49.3127,49.1694,49.284,70465.0
2022-08-19 13:00:00,51.57,51.61,51.51,51.52,73220.0,49.2649,49.3031,49.2076,49.2171,73220.0
2022-08-19 13:30:00,51.52,51.54,51.43,51.53,82400.0,49.2171,49.2363,49.1312,49.2267,82400.0
2022-08-19 14:00:00,51.52,51.56,51.46,51.52,89955.0,49.2171,49.2554,49.1598,49.2171,89955.0
2022-08-19 14:30:00,51.51,51.54,51.42,51.45,150135.0,49.2076,49.2363,49.1216,49.1503,150135.0
2022-08-19 15:00:00,51.45,51.5,51.36,51.5,88995.0,49.1503,49.198,49.0643,49.198,88995.0
2022-08-19 15:30:00,51.48,51.6,51.48,51.51,463405.0,49.1789,49.2936,49.1789,49.2076,463405.0
2022-08-22 09:30:00,50.84,50.86,50.6,50.81,438435.0,48.5675,48.5866,48.3383,48.5389,438435.0
2022-08-22 10:00:00,50.79,50.79,50.47,50.5,893290.0,48.5198,48.5198,48.2141,48.2427,893290.0
2022-08-22 10:30:00,50.51,50.71,50.49,50.59,100475.0,48.2523,48.4434,48.2332,48.3287,100475.0
2022-08-22 11:00:00,50.59,50.76,50.58,50.73,100470.0,48.3287,48.4911,48.3192,48.4625,100470.0
2022-08-22 11:30:00,50.72,50.78,50.68,50.73,181080.0,48.4529,48.5102,48.4147,48.4625,181080.0
2022-08-22 12:00:00,50.72,50.75,50.64,50.66,133435.0,48.4529,48.4816,48.3765,48.3956,133435.0
2022-08-22 12:30:00,50.66,50.71,50.59,50.63,126015.0,48.3956,48.4434,48.3287,48.3669,126015.0
2022-08-22 13:00:00,50.64,50.64,50.47,50.47,94215.0,48.3765,48.3765,48.2141,48.2141,94215.0
2022-08-22 13:30:00,50.47,50.48,50.42,50.42,132370.0,48.2141,48.2236,48.1663,48.1663,132370.0
2022-08-22 14:00:00,50.43,50.45,50.38,50.43,133310.0,48.1759,48.195,48.1281,48.1759,133310.0
2022-08-22 14:30:00,50.41,50.45,50.38,50.42,347590.0,48.1568,48.195,48.1281,48.1663,347590.0
2022-08-22 15:00:00,50.42,50.51,50.4,50.4,158695.0,48.1663,48.2523,48.1472,48.1472,158695.0
2022-08-22 15:30:00,50.41,50.47,50.31,50.42,388500.0,48.1568,48.2141,48.0612,48.1663,388500.0
2022-08-23 09:30:00,50.47,50.88,50.43,50.8,397625.0,48.2141,48.6058,48.1759,48.5293,397625.0
2022-08-23 10:00:00,50.79,50.95,50.71,50.76,188755.0,48.5198,48.6726,48.4434,48.4911,188755.0
2022-08-23 10:30:00,50.76,50.9,50.69,50.69,548835.0,48.4911,48.6249,48.4242,48.4242,548835.0
2022-08-23 11:00:00,50.71,50.73,50.57,50.64,174125.0,48.4434,48.4625,48.3096,48.3765,174125.0
2022-08-23 11:30:00,50.64,50.7,50.58,50.62,50865.0,48.3765,48.4338,48.3192,48.3574,50865.0
2022-08-23 12:00:00,50.59,50.6,50.42,50.42,235170.0,48.3287,48.3383,48.1663,48.1663,235170.0
2022-08-23 12:30:00,50.43,50.59,50.43,50.59,435385.0,48.1759,48.3287,48.1759,48.3287,435385.0
2022-08-23 13:00:00,50.58,50.62,50.44,50.51,464595.0,48.3192,48.3574,48.1854,48.2523,464595.0
2022-08-23 13:30:00,50.53,50.54,50.3,50.37,684855.0,48.2714,48.2809,48.0517,48.1185,684855.0
2022-08-23 14:00:00,50.33,50.48,50.33,50.47,96865.0,48.0803,48.2236,48.0803,48.2141,96865.0
2022-08-23 14:30:00,50.45,50.49,50.41,50.44,108690.0,48.195,48.2332,48.1568,48.1854,108690.0
2022-08-23 15:00:00,50.45,50.56,50.45,50.52,145580.0,48.195,48.3001,48.195,48.2618,145580.0
2022-08-23 15:30:00,50.51,50.52,50.38,50.4,251010.0,48.2523,48.2618,48.1281,48.1472,251010.0
2022-08-24 09:30:00,50.37,50.56,50.25,50.47,314930.0,48.1185,48.3001,48.0039,48.2141,314930.0
2022-08-24 10:00:00,50.53,50.65,50.41,50.59,179405.0,48.2714,48.386,48.1568,48.3287,179405.0
2022-08-24 10:30:00,50.6,50.64,50.49,50.63,114940.0,48.3383,48.3765,48.2332,48.3669,114940.0
2022-08-24 11:00:00,50.6,50.81,50.6,50.78,437450.0,48.3383,48.5389,48.3383,48.5102,437450.0
2022-08-24 11:30:00,50.79,50.81,50.75,50.76,72590.0,48.5198,48.5389,48.4816,48.4911,72590.0
2022-08-24 12:00:00,50.76,50.78,50.71,50.72,169195.0,48.4911,48.5102,48.4434,48.4529,169195.0
2022-08-24 12:30:00,50.71,50.71,50.51,50.55,133090.0,48.4434,48.4434,48.2523,48.2905,133090.0
2022-08-24 13:00:00,50.55,50.63,50.52,50.53,98650.0,48.2905,48.3669,48.2618,48.2714,98650.0
2022-08-24 13:30:00,50.54,50.55,50.5,50.55,58875.0,48.2809,48.2905,48.2427,48.2905,58875.0
2022-08-24 14:00:00,50.55,50.6,50.53,50.6,191765.0,48.2905,48.3383,48.2714,48.3383,191765.0
2022-08-24 14:30:00,50.59,50.62,50.53,50.62,126370.0,48.3287,48.3574,48.2714,48.3574,126370.0
2022-08-24 15:00:00,50.6,50.71,50.59,50.65,153410.0,48.3383,48.4434,48.3287,48.386,153410.0
2022-08-24 15:30:00,50.66,50.74,50.63,50.66,231800.0,48.3956,48.472,48.3669,48.3956,231800.0
2022-08-25 09:30:00,50.85,51.19,50.79,51.18,396960.0,48.5771,48.9019,48.5198,48.8923,396960.0
2022-08-25 10:00:00,51.23,51.4,51.13,51.38,275780.0,48.9401,49.1025,48.8446,49.0834,275780.0
2022-08-25 10:30:00,51.42,51.44,51.28,51.31,128250.0,49.1216,49.1407,48.9879,49.0165,128250.0
2022-08-25 11:00:00,51.31,51.31,51.06,51.17,230305.0,49.0165,49.0165,48.7777,48.8828,230305.0
2022-08-25 11:30:00,51.17,51.23,51.14,51.23,110635.0,48.8828,48.9401,48.8541,48.9401,110635.0
2022-08-25 12:00:00,51.22,51.22,51.06,51.15,229555.0,48.9306,48.9306,48.7777,48.8637,229555.0
2022-08-25 12:30:00,51.14,51.16,51.02,51.12,118865.0,48.8541,48.8732,48.7395,48.835,118865.0
2022-08-25 13:00:00,51.13,51.19,51.11,51.17,182330.0,48.8446,48.9019,48.8255,48.8828,182330.0
2022-08-25 13:30:00,51.18,51.26,51.16,51.24,142200.0,48.8923,48.9688,48.8732,48.9497,142200.0
2022-08-25 14:00:00,51.23,51.27,51.19,51.26,108730.0,48.9401,48.9783,48.9019,48.9688,108730.0
2022-08-25 14:30:00,51.26,51.27,51.16,51.22,118590.0,48.9688,48.9783,48.8732,48.9306,118590.0
2022-08-25 15:00:00,51.22,51.3,51.19,51.3,191865.0,48.9306,49.007,48.9019,49.007,191865.0
2022-08-25 15:30:00,51.29,51.51,51.26,51.5,539195.0,48.9974,49.2076,48.9688,49.198,539195.0
2022-08-26 09:30:00,51.55,51.56,51.3,51.41,421235.0,49.2458,49.2554,49.007,49.1121,421235.0
2022-08-26 10:00:00,51.41,51.46,50.83,50.87,274330.0,49.1121,49.1598,48.558,48.5962,274330.0
2022-08-26 10:30:00,50.83,50.83,50.52,50.64,143835.0,48.558,48.558,48.2618,48.3765,143835.0
2022-08-26 11:00:00,50.61,50.62,50.33,50.47,272975.0,48.3478,48.3574,48.0803,48.2141,272975.0
2022-08-26 11:30:00,50.46,50.58,50.44,50.51,160030.0,48.2045,48.3192,48.1854,48.2523,160030.0
2022-08-26 12:00:00,50.52,50.52,50.36,50.39,130395.0,48.2618,48.2618,48.109,48.1377,130395.0
2022-08-26 12:30:00,50.39,50.43,50.31,50.43,100055.0,48.1377,48.1759,48.0612,48.1759,100055.0
2022-08-26 13:00:00,50.4,50.52,50.39,50.49,140765.0,48.1472,48.2618,48.1377,48.2332,140765.0
2022-08-26 13:30:00,50.48,50.48,50.34,50.36,106800.0,48.2236,48.2236,48.0899,48.109,106800.0
2022-08-26 14:00:00,50.36,50.39,50.25,50.3,300700.0,48.109,48.1377,48.0039,48.0517,300700.0
2022-08-26 14:30:00,50.3,50.32,50.17,50.19,281640.0,48.0517,48.0708,47.9275,47.9466,281640.0
2022-08-26 15:00:00,50.18,50.23,50.07,50.13,234595.0,47.937,47.9848,47.832,47.8893,234595.0
2022-08-26 15:30:00,50.12,50.13,49.95,49.95,727710.0,47.8797,47.8893,47.7173,47.7173,727710.0
2022-08-29 09:30:00,49.52,49.75,49.42,49.66,357840.0,47.3065,47.5263,47.211,47.4403,357840.0
2022-08-29 10:00:00,49.65,49.85,49.59,49.7,143485.0,47.4307,47.6218,47.3734,47.4785,143485.0
2022-08-29 10:30:00,49.74,49.74,49.42,49.49,226770.0,47.5167,47.5167,47.211,47.2779,226770.0
2022-08-29 11:00:00,49.52,49.7,49.49,49.66,237635.0,47.3065,47.4785,47.2779,47.4403,237635.0
2022-08-29 11:30:00,49.64,49.76,49.59,49.72,120115.0,47.4212,47.5358,47.3734,47.4976,120115.0
2022-08-29 12:00:00,49.73,49.83,49.73,49.76,139145.0,47.5072,47.6027,47.5072,47.5358,139145.0
2022-08-29 12:30:00,49.78,49.91,49.69,49.86,53790.0,47.5549,47.6791,47.4689,47.6313,53790.0
2022-08-29 13:00:00,49.87,49.93,49.79,49.88,201185.0,47.6409,47.6982,47.5645,47.6504,201185.0
2022-08-29 13:30:00,49.88,50.06,49.88,50.02,75960.0,47.6504,47.8224,47.6504,47.7842,75960.0
2022-08-29 14:00:00,50.01,50.01,49.81,49.84,131390.0,47.7746,47.7746,47.5836,47.6122,131390.0
2022-08-29 14:30:00,49.84,49.95,49.79,49.9,659500.0,47.6122,47.7173,47.5645,47.6696,659500.0
2022-08-29 15:00:00,49.91,49.98,49.77,49.77,113105.0,47.6791,47.746,47.5454,47.5454,113105.0
2022-08-29 15:30:00,49.77,49.84,49.61,49.62,501655.0,47.5454,47.6122,47.3925,47.4021,501655.0
2022-08-30 09:30:00,49.78,49.82,49.35,49.41,523895.0,47.5549,47.5931,47.1441,47.2015,523895.0
2022-08-30 10:00:00,49.38,49.45,49.16,49.25,220355.0,47.1728,47.2397,46.9626,47.0486,220355.0
2022-08-30 10:30:00,49.23,49.26,48.78,49.06,278755.0,47.0295,47.0582,46.5996,46.8671,278755.0
2022-08-30 11:00:00,49.05,49.15,48.92,49.07,163915.0,46.8575,46.9531,46.7334,46.8767,163915.0
2022-08-30 11:30:00,49.06,49.15,48.99,49.06,83865.0,46.8671,46.9531,46.8002,46.8671,83865.0
2022-08-30 12:00:00,49.07,49.21,49.01,49.03,78190.0,46.8767,47.0104,46.8193,46.8384,78190.0
2022-08-30 12:30:00,49.01,49.02,48.88,48.96,211870.0,46.8193,46.8289,46.6951,46.7716,211870.0
2022-08-30 13:00:00,48.96,49.01,48.76,48.82,1044540.0,46.7716,46.8193,46.5805,46.6378,1044540.0
2022-08-30 13:30:00,48.82,48.95,48.75,48.9,155115.0,46.6378,46.762,46.571,46.7143,155115.0
2022-08-30 14:00:00,48.93,48.97,48.84,48.84,129870.0,46.7429,46.7811,46.6569,46.6569,129870.0
2022-08-30 14:30:00,48.87,48.95,48.84,48.89,200955.0,46.6856,46.762,46.6569,46.7047,200955.0
2022-08-30 15:00:00,48.89,49.13,48.89,48.99,187485.0,46.7047,46.934,46.7047,46.8002,187485.0
2022-08-30 15:30:00,48.99,49.03,48.86,48.94,790760.0,46.8002,46.8384,46.676,46.7525,790760.0
2022-08-31 09:30:00,49.04,49.19,48.79,48.9,456510.0,46.848,46.9913,46.6092,46.7143,456510.0
2022-08-31 10:00:00,48.88,48.96,48.73,48.73,237980.0,46.6951,46.7716,46.5519,46.5519,237980.0
2022-08-31 10:30:00,48.77,49.0,48.69,48.83,189870.0,46.5901,46.8098,46.5136,46.6474,189870.0
2022-08-31 11:00:00,48.82,48.86,48.66,48.8,267685.0,46.6378,46.676,46.485,46.6187,267685.0
2022-08-31 11:30:00,48.79,48.96,48.74,48.96,112455.0,46.6092,46.7716,46.5614,46.7716,112455.0
2022-08-31 12:00:00,48.93,48.93,48.81,48.85,99000.0,46.7429,46.7429,46.6283,46.6665,99000.0
2022-08-31 12:30:00,48.85,48.89,48.75,48.8,414850.0,46.6665,46.7047,46.571,46.6187,414850.0
2022-08-31 13:00:00,48.79,48.89,48.69,48.74,129165.0,46.6092,46.7047,46.5136,46.5614,129165.0
2022-08-31 13:30:00,48.72,48.75,48.62,48.69,234425.0,46.5423,46.571,46.4468,46.5136,234425.0
2022-08-31 14:00:00,48.68,48.75,48.63,48.66,141350.0,46.5041,46.571,46.4563,46.485,141350.0
2022-08-31 14:30:00,48.66,48.66,48.53,48.6,182005.0,46.485,46.485,46.3608,46.4277,182005.0
2022-08-31 15:00:00,48.63,48.87,48.58,48.73,217555.0,46.4563,46.6856,46.4086,46.5519,217555.0
2022-08-31 15:30:00,48.72,48.86,48.6,48.6,499785.0,46.5423,46.676,46.4277,46.4277,499785.0
2022-09-01 09:30:00,48.23,48.25,47.86,47.93,462895.0,46.0742,46.0933,45.7207,45.7876,462895.0
2022-09-01 10:00:00,47.9,47.95,47.62,47.91,291545.0,45.759,45.8067,45.4915,45.7685,291545.0
2022-09-01 10:30:00,47.88,47.91,47.61,47.66,237455.0,45.7398,45.7685,45.4819,45.5297,237455.0
2022-09-01 11:00:00,47.66,47.85,47.63,47.67,364695.0,45.5297,45.7112,45.501,45.5392,364695.0
2022-09-01 11:30:00,47.69,47.96,47.68,47.75,263365.0,45.5583,45.8163,45.5488,45.6157,263365.0
2022-09-01 12:00:00,47.8,47.85,47.73,47.8,122860.0,45.6634,45.7112,45.5966,45.6634,122860.0
2022-09-01 12:30:00,47.76,47.78,47.58,47.63,441790.0,45.6252,45.6443,45.4533,45.501,441790.0
2022-09-01 13:00:00,47.63,47.96,47.6,47.95,451785.0,45.501,45.8163,45.4724,45.8067,451785.0
2022-09-01 13:30:00,47.96,47.96,47.8,47.81,153660.0,45.8163,45.8163,45.6634,45.673,153660.0
2022-09-01 14:00:00,47.81,48.03,47.76,48.03,160700.0,45.673,45.8831,45.6252,45.8831,160700.0
2022-09-01 14:30:00,48.03,48.14,47.99,48.06,151830.0,45.8831,45.9882,45.8449,45.9118,151830.0
2022-09-01 15:00:00,48.03,48.22,47.98,47.98,266745.0,45.8831,46.0646,45.8354,45.8354,266745.0
2022-09-01 15:30:00,47.96,48.24,47.94,48.22,278820.0,45.8163,46.0838,45.7972,46.0646,278820.0
2022-09-02 09:30:00,48.77,48.78,48.22,48.29,679230.0,46.5901,46.5996,46.0646,46.1315,679230.0
2022-09-02 10:00:00,48.3,48.68,48.18,48.68,123905.0,46.1411,46.5041,46.0264,46.5041,123905.0
2022-09-02 10:30:00,48.68,48.87,48.68,48.79,119000.0,46.5041,46.6856,46.5041,46.6092,119000.0
2022-09-02 11:00:00,48.8,48.9,48.76,48.82,149635.0,46.6187,46.7143,46.5805,46.6378,149635.0
2022-09-02 11:30:00,48.84,48.92,48.73,48.92,148445.0,46.6569,46.7334,46.5519,46.7334,148445.0
2022-09-02 12:00:00,48.93,48.93,48.58,48.58,174705.0,46.7429,46.7429,46.4086,46.4086,174705.0
2022-09-02 12:30:00,48.58,48.6,48.3,48.38,154700.0,46.4086,46.4277,46.1411,46.2175,154700.0
2022-09-02 13:00:00,48.34,48.34,47.94,47.96,205245.0,46.1793,46.1793,45.7972,45.8163,205245.0
2022-09-02 13:30:00,47.95,48.08,47.84,47.89,230195.0,45.8067,45.9309,45.7016,45.7494,230195.0
2022-09-02 14:00:00,47.91,48.04,47.89,48.02,317950.0,45.7685,45.8927,45.7494,45.8736,317950.0
2022-09-02 14:30:00,48.04,48.11,47.91,47.94,257955.0,45.8927,45.9596,45.7685,45.7972,257955.0
2022-09-02 15:00:00,47.92,48.09,47.86,47.92,220820.0,45.7781,45.9405,45.7207,45.7781,220820.0
2022-09-02 15:30:00,47.92,47.95,47.66,47.86,598475.0,45.7781,45.8067,45.5297,45.7207,598475.0
2022-09-06 09:30:00,48.01,48.06,47.49,47.65,163905.0,45.864,45.9118,45.3673,45.5201,163905.0
2022-09-06 10:00:00,47.63,47.63,47.22,47.46,694840.0,45.501,45.501,45.1093,45.3386,694840.0
2022-09-06 10:30:00,47.45,47.74,47.32,47.72,142115.0,45.3291,45.6061,45.2049,45.587,142115.0
2022-09-06 11:00:00,47.66,47.83,47.61,47.65,141095.0,45.5297,45.6921,45.4819,45.5201,141095.0
2022-09-06 11:30:00,47.62,47.9,47.62,47.86,104690.0,45.4915,45.759,45.4915,45.7207,104690.0
2022-09-06 12:00:00,47.85,47.9,47.53,47.62,223150.0,45.7112,45.759,45.4055,45.4915,223150.0
2022-09-06 12:30:00,47.62,47.72,47.55,47.66,271685.0,45.4915,45.587,45.4246,45.5297,271685.0
2022-09-06 13:00:00,47.65,47.65,47.39,47.41,197745.0,45.5201,45.5201,45.2717,45.2909,197745.0
2022-09-06 13:30:00,47.43,47.52,47.37,47.51,149245.0,45.31,45.3959,45.2526,45.3864,149245.0
2022-09-06 14:00:00,47.54,47.66,47.49,47.58,299410.0,45.415,45.5297,45.3673,45.4533,299410.0
2022-09-06 14:30:00,47.59,47.59,47.45,47.49,257870.0,45.4628,45.4628,45.3291,45.3673,257870.0
2022-09-06 15:00:00,47.5,47.6,47.43,47.5,278260.0,45.3768,45.4724,45.31,45.3768,278260.0
2022-09-06 15:30:00,47.49,47.61,47.39,47.56,349045.0,45.3673,45.4819,45.2717,45.4341,349045.0
2022-09-07 09:30:00,47.48,47.81,47.45,47.73,293720.0,45.3577,45.673,45.3291,45.5966,293720.0
2022-09-07 10:00:00,47.66,47.82,47.58,47.81,366000.0,45.5297,45.6825,45.4533,45.673,366000.0
2022-09-07 10:30:00,47.84,47.95,47.84,47.93,182320.0,45.7016,45.8067,45.7016,45.7876,182320.0
2022-09-07 11:00:00,47.88,48.06,47.87,48.01,111695.0,45.7398,45.9118,45.7303,45.864,111695.0
2022-09-07 11:30:00,48.02,48.06,47.96,48.03,71105.0,45.8736,45.9118,45.8163,45.8831,71105.0
2022-09-07 12:00:00,48.05,48.06,47.9,47.98,135590.0,45.9022,45.9118,45.759,45.8354,135590.0
2022-09-07 12:30:00,47.99,48.17,47.96,48.12,113635.0,45.8449,46.0169,45.8163,45.9691,113635.0
2022-09-07 13:00:00,48.14,48.24,48.14,48.18,88970.0,45.9882,46.0838,45.9882,46.0264,88970.0
2022-09-07 13:30:00,48.19,48.38,48.18,48.36,240940.0,46.036,46.2175,46.0264,46.1984,240940.0
2022-09-07 14:00:00,48.36,48.47,48.36,48.45,190745.0,46.1984,46.3035,46.1984,46.2844,190745.0
2022-09-07 14:30:00,48.47,48.58,48.45,48.58,231280.0,46.3035,46.4086,46.2844,46.4086,231280.0
2022-09-07 15:00:00,48.58,48.68,48.57,48.67,160055.0,46.4086,46.5041,46.399,46.4945,160055.0
2022-09-07 15:30:00,48.67,48.73,48.59,48.65,431785.0,46.4945,46.5519,46.4181,46.4754,431785.0
2022-09-08 09:30:00,48.27,48.55,48.04,48.52,359695.0,46.1124,46.3799,45.8927,46.3512,359695.0
2022-09-08 10:00:00,48.53,48.74,48.37,48.63,317145.0,46.3608,46.5614,46.2079,46.4563,317145.0
2022-09-08 10:30:00,48.62,48.88,48.59,48.88,194010.0,46.4468,46.6951,46.4181,46.6951,194010.0
2022-09-08 11:00:00,48.86,48.96,48.85,48.91,196540.0,46.676,46.7716,46.6665,46.7238,196540.0
2022-09-08 11:30:00,48.9,48.97,48.83,48.91,274020.0,46.7143,46.7811,46.6474,46.7238,274020.0
2022-09-08 12:00:00,48.91,48.92,48.46,48.55,521500.0,46.7238,46.7334,46.2939,46.3799,521500.0
2022-09-08 12:30:00,48.54,48.84,48.54,48.8,151790.0,46.3703,46.6569,46.3703,46.6187,151790.0
2022-09-08 13:00:00,48.79,48.95,48.71,48.91,197855.0,46.6092,46.762,46.5327,46.7238,197855.0
2022-09-08 13:30:00,48.92,49.0,48.83,48.94,205945.0,46.7334,46.8098,46.6474,46.7525,205945.0
2022-09-08 14:00:00,48.95,49.01,48.91,48.99,149320.0,46.762,46.8193,46.7238,46.8002,149320.0
2022-09-08 14:30:00,48.96,49.03,48.83,48.89,302275.0,46.7716,46.8384,46.6474,46.7047,302275.0
2022-09-08 15:00:00,48.88,49.0,48.81,48.97,192990.0,46.6951,46.8098,46.6283,46.7811,192990.0
2022-09-08 15:30:00,48.97,49.11,48.89,49.11,685445.0,46.7811,46.9149,46.7047,46.9149,685445.0
2022-09-09 09:30:00,49.45,49.66,49.45,49.65,318465.0,47.2397,47.4403,47.2397,47.4307,318465.0
2022-09-09 10:00:00,49.65,49.93,49.65,49.84,263395.0,47.4307,47.6982,47.4307,47.6122,263395.0
2022-09-09 10:30:00,49.82,49.93,49.8,49.84,166770.0,47.5931,47.6982,47.574,47.6122,166770.0
2022-09-09 11:00:00,49.84,49.85,49.69,49.76,137000.0,47.6122,47.6218,47.4689,47.5358,137000.0
2022-09-09 11:30:00,49.75,49.83,49.69,49.81,151685.0,47.5263,47.6027,47.4689,47.5836,151685.0
2022-09-09 12:00:00,49.81,49.83,49.69,49.74,148890.0,47.5836,47.6027,47.4689,47.5167,148890.0
2022-09-09 12:30:00,49.75,49.89,49.74,49.88,115560.0,47.5263,47.66,47.5167,47.6504,115560.0
2022-09-09 13:00:00,49.86,49.95,49.83,49.93,204230.0,47.6313,47.7173,47.6027,47.6982,204230.0
2022-09-09 13:30:00,49.94,49.99,49.91,49.94,398925.0,47.7078,47.7555,47.6791,47.7078,398925.0
2022-09-09 14:00:00,49.93,50.0,49.89,50.0,165220.0,47.6982,47.7651,47.66,47.7651,165220.0
2022-09-09 14:30:00,49.98,50.0,49.92,50.0,149400.0,47.746,47.7651,47.6887,47.7651,149400.0
2022-09-09 15:00:00,50.0,50.06,49.99,50.03,357460.0,47.7651,47.8224,47.7555,47.7937,357460.0
2022-09-09 15:30:00,50.02,50.04,49.93,49.99,822620.0,47.7842,47.8033,47.6982,47.7555,822620.0
2022-09-12 09:30:00,50.29,50.73,50.21,50.73,758615.0,48.0421,48.4625,47.9657,48.4625,758615.0
2022-09-12 10:00:00,50.73,50.75,50.53,50.6,446090.0,48.4625,48.4816,48.2714,48.3383,446090.0
2022-09-12 10:30:00,50.62,50.66,50.41,50.43,320275.0,48.3574,48.3956,48.1568,48.1759,320275.0
2022-09-12 11:00:00,50.42,50.49,50.32,50.49,275405.0,48.1663,48.2332,48.0708,48.2332,275405.0
2022-09-12 11:30:00,50.49,50.5,50.19,50.27,424985.0,48.2332,48.2427,47.9466,48.023,424985.0
2022-09-12 12:00:00,50.29,50.33,50.19,50.31,367525.0,48.0421,48.0803,47.9466,48.0612,367525.0
2022-09-12 12:30:00,50.32,50.4,50.28,50.39,371430.0,48.0708,48.1472,48.0326,48.1377,371430.0
2022-09-12 13:00:00,50.4,50.45,50.31,50.43,234860.0,48.1472,48.195,48.0612,48.1759,234860.0
2022-09-12 13:30:00,50.44,50.45,50.38,50.44,174060.0,48.1854,48.195,48.1281,48.1854,174060.0
2022-09-12 14:00:00,50.44,50.46,50.35,50.36,292570.0,48.1854,48.2045,48.0994,48.109,292570.0
2022-09-12 14:30:00,50.35,50.42,50.31,50.4,185130.0,48.0994,48.1663,48.0612,48.1472,185130.0
2022-09-12 15:00:00,50.4,50.49,50.39,50.42,162420.0,48.1472,48.2332,48.1377,48.1663,162420.0
2022-09-12 15:30:00,50.4,50.49,50.35,50.48,549115.0,48.1472,48.2332,48.0994,48.2236,549115.0
2022-09-13 09:30:00,49.27,49.5,49.19,49.45,213405.0,47.0677,47.2874,46.9913,47.2397,213405.0
2022-09-13 10:00:00,49.39,49.43,49.22,49.28,114445.0,47.1824,47.2206,47.02,47.0773,114445.0
2022-09-13 10:30:00,49.26,49.31,48.95,49.05,256525.0,47.0582,47.1059,46.762,46.8575,256525.0
2022-09-13 11:00:00,49.05,49.14,48.99,49.09,372835.0,46.8575,46.9435,46.8002,46.8958,372835.0
2022-09-13 11:30:00,49.1,49.15,49.03,49.09,128240.0,46.9053,46.9531,46.8384,46.8958,128240.0
2022-09-13 12:00:00,49.11,49.26,49.07,49.14,116555.0,46.9149,47.0582,46.8767,46.9435,116555.0
2022-09-13 12:30:00,49.13,49.19,49.07,49.14,176970.0,46.934,46.9913,46.8767,46.9435,176970.0
2022-09-13 13:00:00,49.13,49.21,49.08,49.21,152000.0,46.934,47.0104,46.8862,47.0104,152000.0
2022-09-13 13:30:00,49.21,49.25,49.07,49.07,105035.0,47.0104,47.0486,46.8767,46.8767,105035.0
2022-09-13 14:00:00,49.09,49.1,48.96,48.97,157635.0,46.8958,46.9053,46.7716,46.7811,157635.0
2022-09-13 14:30:00,48.97,48.98,48.79,48.82,201835.0,46.7811,46.7907,46.6092,46.6378,201835.0
2022-09-13 15:00:00,48.83,48.87,48.61,48.61,347460.0,46.6474,46.6856,46.4372,46.4372,347460.0
2022-09-13 15:30:00,48.6,48.68,48.45,48.6,740995.0,46.4277,46.5041,46.2844,46.4277,740995.0
2022-09-14 09:30:00,48.7,48.7,48.37,48.44,323835.0,46.5232,46.5232,46.2079,46.2748,323835.0
2022-09-14 10:00:00,48.49,48.52,48.06,48.07,285115.0,46.3226,46.3512,45.9118,45.9214,285115.0
2022-09-14 10:30:00,48.07,48.61,48.05,48.6,363555.0,45.9214,46.4372,45.9022,46.4277,363555.0
2022-09-14 11:00:00,48.61,48.7,48.5,48.55,75565.0,46.4372,46.5232,46.3321,46.3799,75565.0
2022-09-14 11:30:00,48.53,48.69,48.5,48.56,128050.0,46.3608,46.5136,46.3321,46.3895,128050.0
2022-09-14 12:00:00,48.57,48.61,48.5,48.5,272290.0,46.399,46.4372,46.3321,46.3321,272290.0
2022-09-14 12:30:00,48.52,48.69,48.48,48.64,126690.0,46.3512,46.5136,46.313,46.4659,126690.0
2022-09-14 13:00:00,48.68,48.7,48.6,48.63,50360.0,46.5041,46.5232,46.4277,46.4563,50360.0
2022-09-14 13:30:00,48.63,48.64,48.4,48.46,228495.0,46.4563,46.4659,46.2366,46.2939,228495.0
2022-09-14 14:00:00,48.43,48.45,48.34,48.4,196910.0,46.2653,46.2844,46.1793,46.2366,196910.0
2022-09-14 14:30:00,48.44,48.5,48.31,48.33,145290.0,46.2748,46.3321,46.1506,46.1697,145290.0
2022-09-14 15:00:00,48.33,48.36,48.14,48.21,213875.0,46.1697,46.1984,45.9882,46.0551,213875.0
2022-09-14 15:30:00,48.15,48.61,48.09,48.6,444395.0,45.9978,46.4372,45.9405,46.4277,444395.0
2022-09-15 09:30:00,48.37,48.93,48.36,48.9,386545.0,46.2079,46.7429,46.1984,46.7143,386545.0
2022-09-15 10:00:00,48.91,49.06,48.72,48.73,646095.0,46.7238,46.8671,46.5423,46.5519,646095.0
2022-09-15 10:30:00,48.74,48.82,48.48,48.52,412330.0,46.5614,46.6378,46.313,46.3512,412330.0
2022-09-15 11:00:00,48.49,48.61,48.33,48.59,144040.0,46.3226,46.4372,46.1697,46.4181,144040.0
2022-09-15 11:30:00,48.59,48.64,48.42,48.5,219295.0,46.4181,46.4659,46.2557,46.3321,219295.0
2022-09-15 12:00:00,48.51,48.55,48.39,48.43,235120.0,46.3417,46.3799,46.2271,46.2653,235120.0
2022-09-15 12:30:00,48.43,48.59,48.43,48.59,128815.0,46.2653,46.4181,46.2653,46.4181,128815.0
2022-09-15 13:00:00,48.6,48.86,48.6,48.81,294470.0,46.4277,46.676,46.4277,46.6283,294470.0
2022-09-15 13:30:00,48.79,48.81,48.61,48.64,177115.0,46.6092,46.6283,46.4372,46.4659,177115.0
2022-09-15 14:00:00,48.63,48.63,48.44,48.59,234275.0,46.4563,46.4563,46.2748,46.4181,234275.0
2022-09-15 14:30:00,48.59,48.62,48.39,48.4,271135.0,46.4181,46.4468,46.2271,46.2366,271135.0
2022-09-15 15:00:00,48.41,48.43,48.1,48.15,886525.0,46.2462,46.2653,45.95,45.9978,886525.0
2022-09-15 15:30:00,48.13,48.38,48.11,48.3,508805.0,45.9787,46.2175,45.9596,46.1411,508805.0
2022-09-16 09:30:00,47.7,47.78,47.27,47.29,400500.0,45.5679,45.6443,45.1571,45.1762,400500.0
2022-09-16 10:00:00,47.3,47.69,47.3,47.57,212615.0,45.1858,45.5583,45.1858,45.4437,212615.0
2022-09-16 10:30:00,47.63,47.82,47.57,47.58,137125.0,45.501,45.6825,45.4437,45.4533,137125.0
2022-09-16 11:00:00,47.58,47.69,47.52,47.54,132935.0,45.4533,45.5583,45.3959,45.415,132935.0
2022-09-16 11:30:00,47.54,47.57,47.42,47.56,204775.0,45.415,45.4437,45.3004,45.4341,204775.0
2022-09-16 12:00:00,47.57,47.57,47.22,47.24,190340.0,45.4437,45.4437,45.1093,45.1285,190340.0
2022-09-16 12:30:00,47.24,47.39,47.2,47.37,91725.0,45.1285,45.2717,45.0902,45.2526,91725.0
2022-09-16 13:00:00,47.37,47.39,47.26,47.27,193125.0,45.2526,45.2717,45.1476,45.1571,193125.0
2022-09-16 13:30:00,47.27,47.36,47.21,47.26,236825.0,45.1571,45.2431,45.0998,45.1476,236825.0
2022-09-16 14:00:00,47.26,47.42,47.23,47.39,434385.0,45.1476,45.3004,45.1189,45.2717,434385.0
2022-09-16 14:30:00,47.37,47.48,47.34,47.47,268455.0,45.2526,45.3577,45.224,45.3482,268455.0
2022-09-16 15:00:00,47.47,47.61,47.4,47.43,268835.0,45.3482,45.4819,45.2813,45.31,268835.0
2022-09-16 15:30:00,47.43,47.67,47.34,47.62,2361650.0,45.31,45.5392,45.224,45.4915,2361650.0
2022-09-19 09:30:00,47.16,47.92,47.15,47.86,315675.0,45.052,45.7781,45.0425,45.7207,315675.0
2022-09-19 10:00:00,47.87,47.92,47.72,47.9,160795.0,45.7303,45.7781,45.587,45.759,160795.0
2022-09-19 10:30:00,47.88,48.05,47.81,47.82,318320.0,45.7398,45.9022,45.673,45.6825,318320.0
2022-09-19 11:00:00,47.82,48.09,47.8,47.8,326635.0,45.6825,45.9405,45.6634,45.6634,326635.0
2022-09-19 11:30:00,47.79,47.88,47.71,47.76,307075.0,45.6539,45.7398,45.5774,45.6252,307075.0
2022-09-19 12:00:00,47.75,47.87,47.7,47.76,223610.0,45.6157,45.7303,45.5679,45.6252,223610.0
2022-09-19 12:30:00,47.78,47.98,47.77,47.97,325225.0,45.6443,45.8354,45.6348,45.8258,325225.0
2022-09-19 13:00:00,47.96,48.0,47.88,47.99,173775.0,45.8163,45.8545,45.7398,45.8449,173775.0
2022-09-19 13:30:00,47.98,48.0,47.87,47.92,268660.0,45.8354,45.8545,45.7303,45.7781,268660.0
2022-09-19 14:00:00,47.94,47.96,47.86,47.9,134730.0,45.7972,45.8163,45.7207,45.759,134730.0
2022-09-19 14:30:00,47.91,47.98,47.9,47.96,119150.0,45.7685,45.8354,45.759,45.8163,119150.0
2022-09-19 15:00:00,47.98,48.23,47.98,48.2,480820.0,45.8354,46.0742,45.8354,46.0455,480820.0
2022-09-19 15:30:00,48.23,48.28,48.13,48.23,408430.0,46.0742,46.122,45.9787,46.0742,408430.0
2022-09-20 09:30:00,47.81,47.84,47.46,47.51,237860.0,45.673,45.7016,45.3386,45.3864,237860.0
2022-09-20 10:00:00,47.49,47.61,47.43,47.49,164890.0,45.3673,45.4819,45.31,45.3673,164890.0
2022-09-20 10:30:00,47.49,47.58,47.35,47.55,126030.0,45.3673,45.4533,45.2335,45.4246,126030.0
2022-09-20 11:00:00,47.56,47.62,47.49,47.54,120025.0,45.4341,45.4915,45.3673,45.415,120025.0
2022-09-20 11:30:00,47.55,47.64,47.47,47.61,94790.0,45.4246,45.5106,45.3482,45.4819,94790.0
2022-09-20 12:00:00,47.62,47.67,47.51,47.51,204285.0,45.4915,45.5392,45.3864,45.3864,204285.0
2022-09-20 12:30:00,47.51,47.52,47.41,47.46,254690.0,45.3864,45.3959,45.2909,45.3386,254690.0
2022-09-20 13:00:00,47.45,47.45,47.26,47.27,393525.0,45.3291,45.3291,45.1476,45.1571,393525.0
2022-09-20 13:30:00,47.25,47.29,47.13,47.15,178550.0,45.138,45.1762,45.0234,45.0425,178550.0
2022-09-20 14:00:00,47.16,47.31,47.16,47.28,214545.0,45.052,45.1953,45.052,45.1667,214545.0
2022-09-20 14:30:00,47.26,47.4,47.17,47.38,316585.0,45.1476,45.2813,45.0616,45.2622,316585.0
2022-09-20 15:00:00,47.36,47.51,47.34,47.48,275995.0,45.2431,45.3864,45.224,45.3577,275995.0
2022-09-20 15:30:00,47.43,47.62,47.42,47.45,330575.0,45.31,45.4915,45.3004,45.3291,330575.0
2022-09-21 09:30:00,47.75,47.89,47.64,47.79,165370.0,45.6157,45.7494,45.5106,45.6539,165370.0
2022-09-21 10:00:00,47.8,48.01,47.75,48.01,142620.0,45.6634,45.864,45.6157,45.864,142620.0
2022-09-21 10:30:00,48.02,48.02,47.82,47.85,234760.0,45.8736,45.8736,45.6825,45.7112,234760.0
2022-09-21 11:00:00,47.85,47.9,47.77,47.86,136820.0,45.7112,45.759,45.6348,45.7207,136820.0
2022-09-21 11:30:00,47.86,47.9,47.83,47.87,139545.0,45.7207,45.759,45.6921,45.7303,139545.0
2022-09-21 12:00:00,47.86,47.92,47.84,47.88,422940.0,45.7207,45.7781,45.7016,45.7398,422940.0
2022-09-21 12:30:00,47.9,47.94,47.79,47.79,43835.0,45.759,45.7972,45.6539,45.6539,43835.0
2022-09-21 13:00:00,47.78,47.82,47.75,47.8,102020.0,45.6443,45.6825,45.6157,45.6634,102020.0
2022-09-21 13:30:00,47.82,47.92,47.81,47.89,126925.0,45.6825,45.7781,45.673,45.7494,126925.0
2022-09-21 14:00:00,47.9,47.9,47.12,47.27,220095.0,45.759,45.759,45.0138,45.1571,220095.0
2022-09-21 14:30:00,47.24,48.18,47.16,48.0,402340.0,45.1285,46.0264,45.052,45.8545,402340.0
2022-09-21 15:00:00,48.06,48.07,47.28,47.28,267875.0,45.9118,45.9214,45.1667,45.1667,267875.0
2022-09-21 15:30:00,47.27,47.32,46.78,46.78,628540.0,45.1571,45.2049,44.689,44.689,628540.0
2022-09-22 09:30:00,46.71,46.84,46.08,46.18,319260.0,44.6221,44.7463,44.0203,44.1158,319260.0
2022-09-22 10:00:00,46.11,46.34,46.07,46.2,207680.0,44.049,44.2687,44.0108,44.1349,207680.0
2022-09-22 10:30:00,46.23,46.26,45.9,45.93,466700.0,44.1636,44.1923,43.8483,43.877,466700.0
2022-09-22 11:00:00,45.92,46.02,45.86,45.98,270640.0,43.8675,43.963,43.8101,43.9248,270640.0
2022-09-22 11:30:00,45.99,46.08,45.86,45.89,229935.0,43.9343,44.0203,43.8101,43.8388,229935.0
2022-09-22 12:00:00,45.88,46.04,45.86,45.94,176095.0,43.8292,43.9821,43.8101,43.8866,176095.0
2022-09-22 12:30:00,45.91,46.01,45.87,45.92,505465.0,43.8579,43.9534,43.8197,43.8675,505465.0
2022-09-22 13:00:00,45.93,45.93,45.77,45.88,425075.0,43.877,43.877,43.7242,43.8292,425075.0
2022-09-22 13:30:00,45.89,45.99,45.85,45.96,306105.0,43.8388,43.9343,43.8006,43.9057,306105.0
2022-09-22 14:00:00,45.96,45.96,45.69,45.76,340215.0,43.9057,43.9057,43.6477,43.7146,340215.0
2022-09-22 14:30:00,45.75,45.86,45.69,45.82,156165.0,43.7051,43.8101,43.6477,43.7719,156165.0
2022-09-22 15:00:00,45.86,46.06,45.84,45.93,197900.0,43.8101,44.0012,43.791,43.877,197900.0
2022-09-22 15:30:00,45.95,46.08,45.77,45.78,535625.0,43.8961,44.0203,43.7242,43.7337,535625.0
2022-09-23 09:30:00,45.14,45.19,44.72,44.73,456590.0,43.1223,43.1701,42.7211,42.7306,456590.0
2022-09-23 10:00:00,44.73,44.83,44.55,44.74,217380.0,42.7306,42.8262,42.5587,42.7402,217380.0
2022-09-23 10:30:00,44.76,44.78,44.56,44.56,224995.0,42.7593,42.7784,42.5682,42.5682,224995.0
2022-09-23 11:00:00,44.56,44.78,44.51,44.68,222725.0,42.5682,42.7784,42.5205,42.6829,222725.0
2022-09-23 11:30:00,44.72,44.74,44.48,44.58,194125.0,42.7211,42.7402,42.4918,42.5874,194125.0
2022-09-23 12:00:00,44.56,44.56,44.36,44.36,292760.0,42.5682,42.5682,42.3772,42.3772,292760.0
2022-09-23 12:30:00,44.37,44.58,44.31,44.57,319070.0,42.3867,42.5874,42.3294,42.5778,319070.0
2022-09-23 13:00:00,44.55,44.66,44.48,44.48,275430.0,42.5587,42.6638,42.4918,42.4918,275430.0
2022-09-23 13:30:00,44.49,44.57,44.46,44.54,234455.0,42.5014,42.5778,42.4727,42.5491,234455.0
2022-09-23 14:00:00,44.52,44.6,44.31,44.44,410790.0,42.53,42.6065,42.3294,42.4536,410790.0
2022-09-23 14:30:00,44.43,44.43,44.23,44.26,342275.0,42.4441,42.4441,42.253,42.2817,342275.0
2022-09-23 15:00:00,44.28,44.68,44.26,44.66,496160.0,42.3008,42.6829,42.2817,42.6638,496160.0
2022-09-23 15:30:00,44.66,44.86,44.64,44.84,1528560.0,42.6638,42.8548,42.6447,42.8357,1528560.0
2022-09-26 09:30:00,44.36,44.72,44.31,44.57,1561115.0,42.6381,42.9841,42.59,42.8399,1561115.0
2022-09-26 10:00:00,44.6,44.87,44.45,44.8,316245.0,42.8688,43.1283,42.7246,43.061,316245.0
2022-09-26 10:30:00,44.71,44.74,44.48,44.6,241065.0,42.9745,43.0033,42.7534,42.8688,241065.0
2022-09-26 11:00:00,44.56,44.59,44.22,44.22,226915.0,42.8303,42.8592,42.5035,42.5035,226915.0
2022-09-26 11:30:00,44.27,44.32,44.11,44.18,269495.0,42.5516,42.5996,42.3978,42.4651,269495.0
2022-09-26 12:00:00,44.16,44.17,43.95,43.98,424115.0,42.4459,42.4555,42.244,42.2728,424115.0
2022-09-26 12:30:00,43.96,44.08,43.87,44.05,259455.0,42.2536,42.369,42.1671,42.3401,259455.0
2022-09-26 13:00:00,44.03,44.05,43.7,43.78,574075.0,42.3209,42.3401,42.0037,42.0806,574075.0
2022-09-26 13:30:00,43.78,43.96,43.77,43.77,812010.0,42.0806,42.2536,42.071,42.071,812010.0
2022-09-26 14:00:00,43.77,44.01,43.76,43.87,307825.0,42.071,42.3017,42.0614,42.1671,307825.0
2022-09-26 14:30:00,43.86,44.13,43.83,44.05,893250.0,42.1575,42.417,42.1287,42.3401,893250.0
2022-09-26 15:00:00,44.06,44.18,43.99,44.03,679195.0,42.3497,42.4651,42.2825,42.3209,679195.0
2022-09-26 15:30:00,43.98,44.19,43.85,43.85,663740.0,42.2728,42.4747,42.1479,42.1479,663740.0
2022-09-27 09:30:00,44.37,44.66,44.29,44.46,1338305.0,42.6477,42.9264,42.5708,42.7342,1338305.0
2022-09-27 10:00:00,44.46,44.48,44.13,44.31,471440.0,42.7342,42.7534,42.417,42.59,471440.0
2022-09-27 10:30:00,44.31,44.62,44.31,44.59,351215.0,42.59,42.888,42.59,42.8592,351215.0
2022-09-27 11:00:00,44.58,44.59,44.11,44.15,335710.0,42.8496,42.8592,42.3978,42.4362,335710.0
2022-09-27 11:30:00,44.15,44.23,43.96,43.96,277330.0,42.4362,42.5131,42.2536,42.2536,277330.0
2022-09-27 12:00:00,43.95,43.96,43.6,43.68,393595.0,42.244,42.2536,41.9076,41.9845,393595.0
2022-09-27 12:30:00,43.68,43.77,43.54,43.71,464335.0,41.9845,42.071,41.8499,42.0133,464335.0
2022-09-27 13:00:00,43.7,43.7,43.54,43.58,502420.0,42.0037,42.0037,41.8499,41.8884,502420.0
2022-09-27 13:30:00,43.55,43.66,43.48,43.59,994060.0,41.8595,41.9653,41.7922,41.898,994060.0
2022-09-27 14:00:00,43.57,43.69,43.53,43.65,742805.0,41.8788,41.9941,41.8403,41.9557,742805.0
2022-09-27 14:30:00,43.63,43.96,43.59,43.93,588975.0,41.9364,42.2536,41.898,42.2248,588975.0
2022-09-27 15:00:00,43.92,43.93,43.79,43.85,641325.0,42.2152,42.2248,42.0902,42.1479,641325.0
2022-09-27 15:30:00,43.86,43.97,43.74,43.91,1251940.0,42.1575,42.2632,42.0422,42.2056,1251940.0
2022-09-28 09:30:00,44.11,44.4,43.98,44.35,1207270.0,42.3978,42.6765,42.2728,42.6285,1207270.0
2022-09-28 10:00:00,44.4,44.51,44.19,44.51,543545.0,42.6765,42.7823,42.4747,42.7823,543545.0
2022-09-28 10:30:00,44.54,44.69,44.48,44.57,566485.0,42.8111,42.9553,42.7534,42.8399,566485.0
2022-09-28 11:00:00,44.52,44.84,44.51,44.75,436515.0,42.7919,43.0995,42.7823,43.013,436515.0
2022-09-28 11:30:00,44.76,44.93,44.65,44.89,320145.0,43.0226,43.186,42.9168,43.1475,320145.0
2022-09-28 12:00:00,44.89,45.04,44.86,44.86,326635.0,43.1475,43.2917,43.1187,43.1187,326635.0
2022-09-28 12:30:00,44.87,44.95,44.82,44.89,397470.0,43.1283,43.2052,43.0802,43.1475,397470.0
2022-09-28 13:00:00,44.9,45.02,44.86,44.93,505985.0,43.1571,43.2725,43.1187,43.186,505985.0
2022-09-28 13:30:00,44.94,44.99,44.85,44.93,334545.0,43.1956,43.2436,43.1091,43.186,334545.0
2022-09-28 14:00:00,44.93,44.99,44.9,44.95,515880.0,43.186,43.2436,43.1571,43.2052,515880.0
2022-09-28 14:30:00,44.95,45.03,44.92,45.01,431655.0,43.2052,43.2821,43.1764,43.2629,431655.0
2022-09-28 15:00:00,45.01,45.2,45.0,45.17,580380.0,43.2629,43.4455,43.2532,43.4166,580380.0
2022-09-28 15:30:00,45.18,45.32,45.08,45.09,754820.0,43.4263,43.5608,43.3301,43.3398,754820.0
2022-09-29 09:30:00,44.58,44.63,43.91,43.94,623090.0,42.8496,42.8976,42.2056,42.2344,623090.0
2022-09-29 10:00:00,43.94,43.95,43.7,43.85,444055.0,42.2344,42.244,42.0037,42.1479,444055.0
2022-09-29 10:30:00,43.89,44.04,43.72,43.96,613170.0,42.1863,42.3305,42.0229,42.2536,613170.0
2022-09-29 11:00:00,43.95,44.18,43.92,44.05,420800.0,42.244,42.4651,42.2152,42.3401,420800.0
2022-09-29 11:30:00,44.06,44.27,44.0,44.18,539010.0,42.3497,42.5516,42.2921,42.4651,539010.0
2022-09-29 12:00:00,44.18,44.23,44.02,44.08,455735.0,42.4651,42.5131,42.3113,42.369,455735.0
2022-09-29 12:30:00,44.1,44.19,44.05,44.07,264970.0,42.3882,42.4747,42.3401,42.3593,264970.0
2022-09-29 13:00:00,44.05,44.06,43.96,44.01,359785.0,42.3401,42.3497,42.2536,42.3017,359785.0
2022-09-29 13:30:00,44.0,44.06,43.83,43.84,430040.0,42.2921,42.3497,42.1287,42.1383,430040.0
2022-09-29 14:00:00,43.84,43.9,43.78,43.87,687070.0,42.1383,42.1959,42.0806,42.1671,687070.0
2022-09-29 14:30:00,43.86,43.98,43.82,43.82,621900.0,42.1575,42.2728,42.1191,42.1191,621900.0
2022-09-29 15:00:00,43.82,44.03,43.82,43.95,1080030.0,42.1191,42.3209,42.1191,42.244,1080030.0
2022-09-29 15:30:00,43.95,44.21,43.94,44.19,1413555.0,42.244,42.4939,42.2344,42.4747,1413555.0
2022-09-30 09:30:00,44.11,44.47,43.85,44.4,1012790.0,42.3978,42.7438,42.1479,42.6765,1012790.0
2022-09-30 10:00:00,44.42,44.47,44.26,44.38,559140.0,42.6958,42.7438,42.542,42.6573,559140.0
2022-09-30 10:30:00,44.4,44.66,44.4,44.63,375090.0,42.6765,42.9264,42.6765,42.8976,375090.0
2022-09-30 11:00:00,44.65,44.86,44.55,44.78,484495.0,42.9168,43.1187,42.8207,43.0418,484495.0
2022-09-30 11:30:00,44.78,44.81,44.52,44.56,579995.0,43.0418,43.0706,42.7919,42.8303,579995.0
2022-09-30 12:00:00,44.54,44.54,44.38,44.45,293650.0,42.8111,42.8111,42.6573,42.7246,293650.0
2022-09-30 12:30:00,44.44,44.64,44.44,44.58,230720.0,42.715,42.9072,42.715,42.8496,230720.0
2022-09-30 13:00:00,44.58,44.63,44.5,44.59,408630.0,42.8496,42.8976,42.7727,42.8592,408630.0
2022-09-30 13:30:00,44.59,44.6,44.32,44.33,814570.0,42.8592,42.8688,42.5996,42.6093,814570.0
2022-09-30 14:00:00,44.33,44.42,44.25,44.29,780565.0,42.6093,42.6958,42.5324,42.5708,780565.0
2022-09-30 14:30:00,44.29,44.33,44.07,44.09,976345.0,42.5708,42.6093,42.3593,42.3786,976345.0
2022-09-30 15:00:00,44.09,44.26,44.0,44.14,931525.0,42.3786,42.542,42.2921,42.4266,931525.0
2022-09-30 15:30:00,44.14,44.2,43.81,43.88,2140545.0,42.4266,42.4843,42.1094,42.1767,2140545.0
2022-10-03 09:30:00,44.48,44.52,44.04,44.36,337125.0,42.7534,42.7919,42.3305,42.6381,337125.0
2022-10-03 10:00:00,44.38,45.0,44.37,44.94,453095.0,42.6573,43.2532,42.6477,43.1956,453095.0
2022-10-03 10:30:00,44.99,45.01,44.82,44.94,581000.0,43.2436,43.2629,43.0802,43.1956,581000.0
2022-10-03 11:00:00,44.94,45.15,44.94,45.05,387445.0,43.1956,43.3974,43.1956,43.3013,387445.0
2022-10-03 11:30:00,45.04,45.09,44.86,44.92,243915.0,43.2917,43.3398,43.1187,43.1764,243915.0
2022-10-03 12:00:00,44.95,45.06,44.89,44.89,159765.0,43.2052,43.3109,43.1475,43.1475,159765.0
2022-10-03 12:30:00,44.86,44.94,44.83,44.92,129230.0,43.1187,43.1956,43.0898,43.1764,129230.0
2022-10-03 13:00:00,44.95,45.1,44.94,45.06,346530.0,43.2052,43.3494,43.1956,43.3109,346530.0
2022-10-03 13:30:00,45.07,45.19,45.07,45.11,402020.0,43.3205,43.4359,43.3205,43.359,402020.0
2022-10-03 14:00:00,45.11,45.34,45.11,45.34,559690.0,43.359,43.5801,43.359,43.5801,559690.0
2022-10-03 14:30:00,45.32,45.43,45.3,45.38,468705.0,43.5608,43.6666,43.5416,43.6185,468705.0
2022-10-03 15:00:00,45.38,45.4,45.27,45.33,545790.0,43.6185,43.6377,43.5128,43.5704,545790.0
2022-10-03 15:30:00,45.33,45.35,45.12,45.14,903345.0,43.5704,43.5897,43.3686,43.3878,903345.0
2022-10-04 09:30:00,45.91,46.57,45.9,46.57,724220.0,44.1279,44.7623,44.1183,44.7623,724220.0
2022-10-04 10:00:00,46.57,46.69,46.5,46.54,308800.0,44.7623,44.8776,44.695,44.7335,308800.0
2022-10-04 10:30:00,46.51,46.7,46.51,46.68,385775.0,44.7046,44.8873,44.7046,44.868,385775.0
2022-10-04 11:00:00,46.68,46.8,46.64,46.79,395385.0,44.868,44.9834,44.8296,44.9738,395385.0
2022-10-04 11:30:00,46.8,46.84,46.65,46.77,357885.0,44.9834,45.0218,44.8392,44.9545,357885.0
2022-10-04 12:00:00,46.78,46.81,46.69,46.78,226690.0,44.9642,44.993,44.8776,44.9642,226690.0
2022-10-04 12:30:00,46.8,46.84,46.62,46.65,173600.0,44.9834,45.0218,44.8104,44.8392,173600.0
2022-10-04 13:00:00,46.68,46.7,46.42,46.57,365700.0,44.868,44.8873,44.6181,44.7623,365700.0
2022-10-04 13:30:00,46.57,46.74,46.54,46.68,736110.0,44.7623,44.9257,44.7335,44.868,736110.0
2022-10-04 14:00:00,46.69,46.72,46.59,46.59,290380.0,44.8776,44.9065,44.7815,44.7815,290380.0
2022-10-04 14:30:00,46.6,46.77,46.6,46.75,575130.0,44.7911,44.9545,44.7911,44.9353,575130.0
2022-10-04 15:00:00,46.74,46.76,46.6,46.72,341205.0,44.9257,44.9449,44.7911,44.9065,341205.0
2022-10-04 15:30:00,46.71,46.93,46.66,46.93,1042105.0,44.8969,45.1083,44.8488,45.1083,1042105.0
2022-10-05 09:30:00,46.31,46.51,46.22,46.34,339055.0,44.5124,44.7046,44.4259,44.5412,339055.0
2022-10-05 10:00:00,46.34,46.34,45.95,45.96,395130.0,44.5412,44.5412,44.1664,44.176,395130.0
2022-10-05 10:30:00,45.95,46.07,45.87,45.95,341245.0,44.1664,44.2817,44.0895,44.1664,341245.0
2022-10-05 11:00:00,45.94,46.13,45.93,46.09,363975.0,44.1568,44.3394,44.1471,44.3009,363975.0
2022-10-05 11:30:00,46.11,46.24,46.09,46.19,306870.0,44.3202,44.4451,44.3009,44.3971,306870.0
2022-10-05 12:00:00,46.2,46.44,46.08,46.34,536745.0,44.4067,44.6374,44.2913,44.5412,536745.0
2022-10-05 12:30:00,46.33,46.5,46.3,46.43,237310.0,44.5316,44.695,44.5028,44.6277,237310.0
2022-10-05 13:00:00,46.42,46.71,46.41,46.61,505030.0,44.6181,44.8969,44.6085,44.8008,505030.0
2022-10-05 13:30:00,46.62,46.65,46.55,46.55,376960.0,44.8104,44.8392,44.7431,44.7431,376960.0
2022-10-05 14:00:00,46.55,46.66,46.53,46.64,333125.0,44.7431,44.8488,44.7239,44.8296,333125.0
2022-10-05 14:30:00,46.65,46.74,46.59,46.7,291720.0,44.8392,44.9257,44.7815,44.8873,291720.0
2022-10-05 15:00:00,46.74,46.91,46.74,46.82,558920.0,44.9257,45.0891,44.9257,45.0026,558920.0
2022-10-05 15:30:00,46.82,46.87,46.63,46.69,1015355.0,45.0026,45.0507,44.82,44.8776,1015355.0
2022-10-06 09:30:00,46.46,46.89,46.37,46.61,727485.0,44.6566,45.0699,44.5701,44.8008,727485.0
2022-10-06 10:00:00,46.6,46.6,46.2,46.2,643445.0,44.7911,44.7911,44.4067,44.4067,643445.0
2022-10-06 10:30:00,46.2,46.55,46.15,46.55,330890.0,44.4067,44.7431,44.3586,44.7431,330890.0
2022-10-06 11:00:00,46.55,46.59,46.38,46.55,488035.0,44.7431,44.7815,44.5797,44.7431,488035.0
2022-10-06 11:30:00,46.53,46.62,46.34,46.37,326490.0,44.7239,44.8104,44.5412,44.5701,326490.0
2022-10-06 12:00:00,46.34,46.49,46.27,46.47,237265.0,44.5412,44.6854,44.474,44.6662,237265.0
2022-10-06 12:30:00,46.47,46.6,46.45,46.51,183990.0,44.6662,44.7911,44.647,44.7046,183990.0
2022-10-06 13:00:00,46.52,46.57,46.44,46.55,281920.0,44.7142,44.7623,44.6374,44.7431,281920.0
2022-10-06 13:30:00,46.5,46.54,46.42,46.52,132075.0,44.695,44.7335,44.6181,44.7142,132075.0
2022-10-06 14:00:00,46.49,46.51,46.33,46.36,133065.0,44.6854,44.7046,44.5316,44.5605,133065.0
2022-10-06 14:30:00,46.37,46.41,46.19,46.27,410370.0,44.5701,44.6085,44.3971,44.474,410370.0
2022-10-06 15:00:00,46.28,46.39,46.21,46.39,694290.0,44.4836,44.5893,44.4163,44.5893,694290.0
2022-10-06 15:30:00,46.41,46.41,46.27,46.31,629160.0,44.6085,44.6085,44.474,44.5124,629160.0
2022-10-07 09:30:00,45.88,45.92,45.27,45.29,322725.0,44.0991,44.1375,43.5128,43.532,322725.0
2022-10-07 10:00:00,45.28,45.55,45.2,45.48,335450.0,43.5224,43.7819,43.4455,43.7146,335450.0
2022-10-07 10:30:00,45.49,45.63,45.4,45.54,303275.0,43.7242,43.8588,43.6377,43.7723,303275.0
2022-10-07 11:00:00,45.56,45.64,45.32,45.4,372255.0,43.7915,43.8684,43.5608,43.6377,372255.0
2022-10-07 11:30:00,45.41,45.42,45.27,45.34,302215.0,43.6473,43.6569,43.5128,43.5801,302215.0
2022-10-07 12:00:00,45.34,45.4,45.22,45.23,167920.0,43.5801,43.6377,43.4647,43.4743,167920.0
2022-10-07 12:30:00,45.22,45.22,45.1,45.17,243330.0,43.4647,43.4647,43.3494,43.4166,243330.0
2022-10-07 13:00:00,45.14,45.24,45.09,45.21,196045.0,43.3878,43.4839,43.3398,43.4551,196045.0
2022-10-07 13:30:00,45.17,45.25,45.13,45.15,269445.0,43.4166,43.4935,43.3782,43.3974,269445.0
2022-10-07 14:00:00,45.14,45.19,45.08,45.09,282630.0,43.3878,43.4359,43.3301,43.3398,282630.0
2022-10-07 14:30:00,45.08,45.15,45.06,45.1,226050.0,43.3301,43.3974,43.3109,43.3494,226050.0
2022-10-07 15:00:00,45.14,45.2,44.94,44.96,548195.0,43.3878,43.4455,43.1956,43.2148,548195.0
2022-10-07 15:30:00,44.96,45.18,44.91,45.13,1109175.0,43.2148,43.4263,43.1667,43.3782,1109175.0
2022-10-10 09:30:00,45.28,45.41,45.1,45.11,630740.0,43.5224,43.6473,43.3494,43.359,630740.0
2022-10-10 10:00:00,45.13,45.39,45.08,45.37,2237915.0,43.3782,43.6281,43.3301,43.6089,2237915.0
2022-10-10 10:30:00,45.37,45.43,44.97,45.03,704315.0,43.6089,43.6666,43.2244,43.2821,704315.0
2022-10-10 11:00:00,45.02,45.23,44.92,45.14,184670.0,43.2725,43.4743,43.1764,43.3878,184670.0
2022-10-10 11:30:00,45.14,45.27,45.04,45.17,522280.0,43.3878,43.5128,43.2917,43.4166,522280.0
2022-10-10 12:00:00,45.17,45.19,44.87,44.87,295955.0,43.4166,43.4359,43.1283,43.1283,295955.0
2022-10-10 12:30:00,44.88,44.9,44.81,44.81,345110.0,43.1379,43.1571,43.0706,43.0706,345110.0
2022-10-10 13:00:00,44.8,44.9,44.72,44.89,867030.0,43.061,43.1571,42.9841,43.1475,867030.0
2022-10-10 13:30:00,44.91,45.33,44.89,45.22,384315.0,43.1667,43.5704,43.1475,43.4647,384315.0
2022-10-10 14:00:00,45.23,45.23,45.02,45.07,281180.0,43.4743,43.4743,43.2725,43.3205,281180.0
2022-10-10 14:30:00,45.07,45.21,45.04,45.1,338875.0,43.3205,43.4551,43.2917,43.3494,338875.0
2022-10-10 15:00:00,45.11,45.27,45.04,45.08,482465.0,43.359,43.5128,43.2917,43.3301,482465.0
2022-10-10 15:30:00,45.05,45.2,45.03,45.05,863470.0,43.3013,43.4455,43.2821,43.3013,863470.0
2022-10-11 09:30:00,44.83,44.96,44.59,44.6,538030.0,43.0898,43.2148,42.8592,42.8688,538030.0
2022-10-11 10:00:00,44.59,44.76,44.47,44.73,503960.0,42.8592,43.0226,42.7438,42.9937,503960.0
2022-10-11 10:30:00,44.68,44.99,44.64,44.89,193755.0,42.9457,43.2436,42.9072,43.1475,193755.0
2022-10-11 11:00:00,44.88,45.17,44.88,45.14,243875.0,43.1379,43.4166,43.1379,43.3878,243875.0
2022-10-11 11:30:00,45.16,45.48,45.16,45.39,361185.0,43.407,43.7146,43.407,43.6281,361185.0
2022-10-11 12:00:00,45.36,45.52,45.21,45.49,342830.0,43.5993,43.7531,43.4551,43.7242,342830.0
2022-10-11 12:30:00,45.48,45.71,45.48,45.61,240095.0,43.7146,43.9357,43.7146,43.8396,240095.0
2022-10-11 13:00:00,45.61,45.62,45.44,45.46,705630.0,43.8396,43.8492,43.6762,43.6954,705630.0
2022-10-11 13:30:00,45.5,45.52,45.41,45.48,242755.0,43.7338,43.7531,43.6473,43.7146,242755.0
2022-10-11 14:00:00,45.45,45.49,45.35,45.44,647565.0,43.6858,43.7242,43.5897,43.6762,647565.0
2022-10-11 14:30:00,45.45,45.53,44.96,44.97,529420.0,43.6858,43.7627,43.2148,43.2244,529420.0
2022-10-11 15:00:00,44.94,44.97,44.74,44.92,587780.0,43.1956,43.2244,43.0033,43.1764,587780.0
2022-10-11 15:30:00,44.89,45.18,44.83,45.12,1417115.0,43.1475,43.4263,43.0898,43.3686,1417115.0
2022-10-12 09:30:00,45.15,45.17,44.72,44.97,875385.0,43.3974,43.4166,42.9841,43.2244,875385.0
2022-10-12 10:00:00,45.03,45.1,44.72,44.88,398595.0,43.2821,43.3494,42.9841,43.1379,398595.0
2022-10-12 10:30:00,44.85,44.99,44.68,44.8,370285.0,43.1091,43.2436,42.9457,43.061,370285.0
2022-10-12 11:00:00,44.79,45.03,44.79,44.96,269670.0,43.0514,43.2821,43.0514,43.2148,269670.0
2022-10-12 11:30:00,44.96,45.12,44.89,45.09,239070.0,43.2148,43.3686,43.1475,43.3398,239070.0
2022-10-12 12:00:00,45.1,45.15,44.93,44.95,298930.0,43.3494,43.3974,43.186,43.2052,298930.0
2022-10-12 12:30:00,44.95,45.03,44.89,45.02,873225.0,43.2052,43.2821,43.1475,43.2725,873225.0
2022-10-12 13:00:00,45.02,45.06,44.97,45.03,208630.0,43.2725,43.3109,43.2244,43.2821,208630.0
2022-10-12 13:30:00,45.02,45.02,44.91,44.92,153720.0,43.2725,43.2725,43.1667,43.1764,153720.0
2022-10-12 14:00:00,44.99,45.16,44.9,45.15,371755.0,43.2436,43.407,43.1571,43.3974,371755.0
2022-10-12 14:30:00,45.14,45.18,44.98,44.98,404000.0,43.3878,43.4263,43.234,43.234,404000.0
2022-10-12 15:00:00,44.99,45.09,44.94,45.03,249475.0,43.2436,43.3398,43.1956,43.2821,249475.0
2022-10-12 15:30:00,45.01,45.07,44.86,44.87,512890.0,43.2629,43.3205,43.1187,43.1283,512890.0
2022-10-13 09:30:00,44.0,44.38,43.65,44.26,1207915.0,42.2921,42.6573,41.9557,42.542,1207915.0
2022-10-13 10:00:00,44.27,44.55,44.15,44.19,359500.0,42.5516,42.8207,42.4362,42.4747,359500.0
2022-10-13 10:30:00,44.19,44.61,44.18,44.5,575985.0,42.4747,42.8784,42.4651,42.7727,575985.0
2022-10-13 11:00:00,44.49,45.56,44.48,45.28,1302295.0,42.763,43.7915,42.7534,43.5224,1302295.0
2022-10-13 11:30:00,45.31,45.8,45.21,45.53,966715.0,43.5512,44.0222,43.4551,43.7627,966715.0
2022-10-13 12:00:00,45.56,45.69,45.28,45.34,306280.0,43.7915,43.9165,43.5224,43.5801,306280.0
2022-10-13 12:30:00,45.33,45.67,45.32,45.63,739320.0,43.5704,43.8972,43.5608,43.8588,739320.0
2022-10-13 13:00:00,45.64,45.94,45.58,45.9,551720.0,43.8684,44.1568,43.8107,44.1183,551720.0
2022-10-13 13:30:00,45.93,46.02,45.83,45.91,543180.0,44.1471,44.2337,44.051,44.1279,543180.0
2022-10-13 14:00:00,45.89,45.93,45.72,45.73,339770.0,44.1087,44.1471,43.9453,43.9549,339770.0
2022-10-13 14:30:00,45.74,46.02,45.74,46.0,397830.0,43.9645,44.2337,43.9645,44.2144,397830.0
2022-10-13 15:00:00,46.0,46.11,45.87,45.9,470275.0,44.2144,44.3202,44.0895,44.1183,470275.0
2022-10-13 15:30:00,45.91,45.97,45.76,45.85,900570.0,44.1279,44.1856,43.9837,44.0703,900570.0
2022-10-14 09:30:00,46.18,46.45,45.88,46.02,783025.0,44.3874,44.647,44.0991,44.2337,783025.0
2022-10-14 10:00:00,45.98,45.98,45.2,45.38,1240380.0,44.1952,44.1952,43.4455,43.6185,1240380.0
2022-10-14 10:30:00,45.37,45.54,45.23,45.39,509400.0,43.6089,43.7723,43.4743,43.6281,509400.0
2022-10-14 11:00:00,45.45,45.55,45.15,45.37,700165.0,43.6858,43.7819,43.3974,43.6089,700165.0
2022-10-14 11:30:00,45.36,45.36,45.01,45.03,272655.0,43.5993,43.5993,43.2629,43.2821,272655.0
2022-10-14 12:00:00,45.0,45.13,44.85,45.06,233000.0,43.2532,43.3782,43.1091,43.3109,233000.0
2022-10-14 12:30:00,45.05,45.2,44.98,45.0,162015.0,43.3013,43.4455,43.234,43.2532,162015.0
2022-10-14 13:00:00,45.01,45.1,44.89,44.99,203850.0,43.2629,43.3494,43.1475,43.2436,203850.0
2022-10-14 13:30:00,44.98,45.05,44.93,45.05,241460.0,43.234,43.3013,43.186,43.3013,241460.0
2022-10-14 14:00:00,45.01,45.01,44.75,44.8,212425.0,43.2629,43.2629,43.013,43.061,212425.0
2022-10-14 14:30:00,44.81,44.83,44.74,44.78,249375.0,43.0706,43.0898,43.0033,43.0418,249375.0
2022-10-14 15:00:00,44.85,44.93,44.7,44.86,253805.0,43.1091,43.186,42.9649,43.1187,253805.0
2022-10-14 15:30:00,44.85,44.93,44.69,44.73,515875.0,43.1091,43.186,42.9553,42.9937,515875.0
2022-10-17 09:30:00,45.54,46.09,45.54,45.86,852850.0,43.7723,44.3009,43.7723,44.0799,852850.0
2022-10-17 10:00:00,45.88,46.15,45.87,46.0,622730.0,44.0991,44.3586,44.0895,44.2144,622730.0
2022-10-17 10:30:00,45.97,46.06,45.69,45.75,518225.0,44.1856,44.2721,43.9165,43.9741,518225.0
2022-10-17 11:00:00,45.78,46.01,45.78,46.01,290325.0,44.003,44.224,44.003,44.224,290325.0
2022-10-17 11:30:00,46.0,46.1,45.97,46.02,577335.0,44.2144,44.3106,44.1856,44.2337,577335.0
2022-10-17 12:00:00,46.03,46.12,45.97,46.01,327175.0,44.2433,44.3298,44.1856,44.224,327175.0
2022-10-17 12:30:00,46.02,46.07,45.87,45.91,332030.0,44.2337,44.2817,44.0895,44.1279,332030.0
2022-10-17 13:00:00,45.92,46.02,45.86,45.99,387050.0,44.1375,44.2337,44.0799,44.2048,387050.0
2022-10-17 13:30:00,46.0,46.06,45.99,45.99,426465.0,44.2144,44.2721,44.2048,44.2048,426465.0
2022-10-17 14:00:00,45.98,46.03,45.84,45.89,545395.0,44.1952,44.2433,44.0606,44.1087,545395.0
2022-10-17 14:30:00,45.89,45.96,45.86,45.91,333955.0,44.1087,44.176,44.0799,44.1279,333955.0
2022-10-17 15:00:00,45.9,45.94,45.83,45.92,420855.0,44.1183,44.1568,44.051,44.1375,420855.0
2022-10-17 15:30:00,45.92,46.09,45.9,45.95,1112625.0,44.1375,44.3009,44.1183,44.1664,1112625.0
2022-10-18 09:30:00,46.97,47.24,46.87,46.95,667420.0,45.1468,45.4063,45.0507,45.1276,667420.0
2022-10-18 10:00:00,46.96,47.11,46.75,46.76,171615.0,45.1372,45.2813,44.9353,44.9449,171615.0
2022-10-18 10:30:00,46.77,46.82,46.61,46.73,205465.0,44.9545,45.0026,44.8008,44.9161,205465.0
2022-10-18 11:00:00,46.73,46.84,46.34,46.4,221180.0,44.9161,45.0218,44.5412,44.5989,221180.0
2022-10-18 11:30:00,46.41,46.53,46.28,46.52,139445.0,44.6085,44.7239,44.4836,44.7142,139445.0
2022-10-18 12:00:00,46.51,46.65,46.41,46.56,245960.0,44.7046,44.8392,44.6085,44.7527,245960.0
2022-10-18 12:30:00,46.54,46.72,46.53,46.61,270855.0,44.7335,44.9065,44.7239,44.8008,270855.0
2022-10-18 13:00:00,46.61,46.72,46.48,46.71,302875.0,44.8008,44.9065,44.6758,44.8969,302875.0
2022-10-18 13:30:00,46.69,46.83,46.68,46.78,336305.0,44.8776,45.0122,44.868,44.9642,336305.0
2022-10-18 14:00:00,46.78,46.81,46.64,46.72,441550.0,44.9642,44.993,44.8296,44.9065,441550.0
2022-10-18 14:30:00,46.71,46.71,46.28,46.4,432120.0,44.8969,44.8969,44.4836,44.5989,432120.0
2022-10-18 15:00:00,46.39,46.46,46.31,46.44,337870.0,44.5893,44.6566,44.5124,44.6374,337870.0
2022-10-18 15:30:00,46.43,46.67,46.42,46.66,759645.0,44.6277,44.8584,44.6181,44.8488,759645.0
2022-10-19 09:30:00,46.28,46.44,45.95,45.98,554060.0,44.4836,44.6374,44.1664,44.1952,554060.0
2022-10-19 10:00:00,45.98,46.36,45.94,46.33,266720.0,44.1952,44.5605,44.1568,44.5316,266720.0
2022-10-19 10:30:00,46.34,46.34,45.94,45.94,126245.0,44.5412,44.5412,44.1568,44.1568,126245.0
2022-10-19 11:00:00,45.98,46.1,45.96,45.99,195835.0,44.1952,44.3106,44.176,44.2048,195835.0
2022-10-19 11:30:00,45.99,46.08,45.89,46.0,169185.0,44.2048,44.2913,44.1087,44.2144,169185.0
2022-10-19 12:00:00,46.01,46.01,45.71,45.72,229275.0,44.224,44.224,43.9357,43.9453,229275.0
2022-10-19 12:30:00,45.7,45.78,45.52,45.55,369190.0,43.9261,44.003,43.7531,43.7819,369190.0
2022-10-19 13:00:00,45.55,45.57,45.37,45.49,168820.0,43.7819,43.8011,43.6089,43.7242,168820.0
2022-10-19 13:30:00,45.5,45.55,45.46,45.53,147860.0,43.7338,43.7819,43.6954,43.7627,147860.0
2022-10-19 14:00:00,45.52,45.74,45.5,45.7,545125.0,43.7531,43.9645,43.7338,43.9261,545125.0
2022-10-19 14:30:00,45.7,45.73,45.64,45.66,229005.0,43.9261,43.9549,43.8684,43.8876,229005.0
2022-10-19 15:00:00,45.67,45.81,45.62,45.68,333830.0,43.8972,44.0318,43.8492,43.9069,333830.0
2022-10-19 15:30:00,45.68,45.83,45.65,45.83,860115.0,43.9069,44.051,43.878,44.051,860115.0
2022-10-20 09:30:00,45.85,45.9,45.57,45.79,377645.0,44.0703,44.1183,43.8011,44.0126,377645.0
2022-10-20 10:00:00,45.8,46.3,45.8,46.23,287425.0,44.0222,44.5028,44.0222,44.4355,287425.0
2022-10-20 10:30:00,46.26,46.27,46.01,46.16,273430.0,44.4643,44.474,44.224,44.3682,273430.0
2022-10-20 11:00:00,46.17,46.19,45.9,45.95,189100.0,44.3778,44.3971,44.1183,44.1664,189100.0
2022-10-20 11:30:00,45.96,46.1,45.87,45.87,136040.0,44.176,44.3106,44.0895,44.0895,136040.0
2022-10-20 12:00:00,45.86,45.86,45.52,45.54,146305.0,44.0799,44.0799,43.7531,43.7723,146305.0
2022-10-20 12:30:00,45.52,45.57,45.36,45.4,162955.0,43.7531,43.8011,43.5993,43.6377,162955.0
2022-10-20 13:00:00,45.41,45.44,45.22,45.34,186535.0,43.6473,43.6762,43.4647,43.5801,186535.0
2022-10-20 13:30:00,45.31,45.34,45.11,45.19,247345.0,43.5512,43.5801,43.359,43.4359,247345.0
2022-10-20 14:00:00,45.19,45.2,45.02,45.06,181675.0,43.4359,43.4455,43.2725,43.3109,181675.0
2022-10-20 14:30:00,45.03,45.21,45.02,45.16,233410.0,43.2821,43.4551,43.2725,43.407,233410.0
2022-10-20 15:00:00,45.16,45.27,45.02,45.07,267810.0,43.407,43.5128,43.2725,43.3205,267810.0
2022-10-20 15:30:00,45.07,45.27,45.0,45.14,1268010.0,43.3205,43.5128,43.2532,43.3878,1268010.0
2022-10-21 09:30:00,45.19,45.45,44.8,45.45,678170.0,43.4359,43.6858,43.061,43.6858,678170.0
2022-10-21 10:00:00,45.45,45.68,45.13,45.13,599570.0,43.6858,43.9069,43.3782,43.3782,599570.0
2022-10-21 10:30:00,45.17,45.28,44.97,45.05,461490.0,43.4166,43.5224,43.2244,43.3013,461490.0
2022-10-21 11:00:00,45.06,45.27,44.93,45.25,297490.0,43.3109,43.5128,43.186,43.4935,297490.0
2022-10-21 11:30:00,45.25,45.5,45.24,45.49,389695.0,43.4935,43.7338,43.4839,43.7242,389695.0
2022-10-21 12:00:00,45.53,45.64,45.48,45.49,1027650.0,43.7627,43.8684,43.7146,43.7242,1027650.0
2022-10-21 12:30:00,45.51,45.84,45.48,45.76,214565.0,43.7435,44.0606,43.7146,43.9837,214565.0
2022-10-21 13:00:00,45.78,45.87,45.72,45.79,235705.0,44.003,44.0895,43.9453,44.0126,235705.0
2022-10-21 13:30:00,45.8,45.96,45.79,45.93,291185.0,44.0222,44.176,44.0126,44.1471,291185.0
2022-10-21 14:00:00,45.95,46.0,45.85,45.91,312775.0,44.1664,44.2144,44.0703,44.1279,312775.0
2022-10-21 14:30:00,45.91,45.97,45.85,45.94,271840.0,44.1279,44.1856,44.0703,44.1568,271840.0
2022-10-21 15:00:00,45.93,46.12,45.92,46.12,383915.0,44.1471,44.3298,44.1375,44.3298,383915.0
2022-10-21 15:30:00,46.12,46.15,46.04,46.07,488920.0,44.3298,44.3586,44.2529,44.2817,488920.0
2022-10-24 09:30:00,46.31,46.5,46.07,46.37,668405.0,44.5124,44.695,44.2817,44.5701,668405.0
2022-10-24 10:00:00,46.38,46.38,45.86,46.04,284365.0,44.5797,44.5797,44.0799,44.2529,284365.0
2022-10-24 10:30:00,45.99,46.29,45.97,46.27,424460.0,44.2048,44.4932,44.1856,44.474,424460.0
2022-10-24 11:00:00,46.28,46.3,46.07,46.27,217645.0,44.4836,44.5028,44.2817,44.474,217645.0
2022-10-24 11:30:00,46.24,46.44,46.18,46.44,173475.0,44.4451,44.6374,44.3874,44.6374,173475.0
2022-10-24 12:00:00,46.43,46.49,46.36,46.43,291735.0,44.6277,44.6854,44.5605,44.6277,291735.0
2022-10-24 12:30:00,46.41,46.45,46.31,46.31,140970.0,44.6085,44.647,44.5124,44.5124,140970.0
2022-10-24 13:00:00,46.33,46.35,46.2,46.25,121180.0,44.5316,44.5508,44.4067,44.4547,121180.0
2022-10-24 13:30:00,46.23,46.3,46.19,46.24,205835.0,44.4355,44.5028,44.3971,44.4451,205835.0
2022-10-24 14:00:00,46.25,46.33,46.24,46.3,220235.0,44.4547,44.5316,44.4451,44.5028,220235.0
2022-10-24 14:30:00,46.3,46.47,46.3,46.45,304735.0,44.5028,44.6662,44.5028,44.647,304735.0
2022-10-24 15:00:00,46.45,46.49,46.42,46.44,238150.0,44.647,44.6854,44.6181,44.6374,238150.0
2022-10-24 15:30:00,46.44,46.47,46.33,46.36,517830.0,44.6374,44.6662,44.5316,44.5605,517830.0
2022-10-25 09:30:00,46.37,47.07,46.33,47.02,560155.0,44.5701,45.2429,44.5316,45.1948,560155.0
2022-10-25 10:00:00,47.07,47.21,46.94,47.21,427735.0,45.2429,45.3775,45.1179,45.3775,427735.0
2022-10-25 10:30:00,47.21,47.27,47.12,47.15,546615.0,45.3775,45.4351,45.291,45.3198,546615.0
2022-10-25 11:00:00,47.16,47.38,47.14,47.35,341080.0,45.3294,45.5409,45.3102,45.512,341080.0
2022-10-25 11:30:00,47.36,47.46,47.32,47.41,339975.0,45.5216,45.6178,45.4832,45.5697,339975.0
2022-10-25 12:00:00,47.4,47.54,47.4,47.44,283635.0,45.5601,45.6947,45.5601,45.5985,283635.0
2022-10-25 12:30:00,47.44,47.49,47.29,47.29,235705.0,45.5985,45.6466,45.4544,45.4544,235705.0
2022-10-25 13:00:00,47.31,47.39,47.22,47.27,171940.0,45.4736,45.5505,45.3871,45.4351,171940.0
2022-10-25 13:30:00,47.28,47.34,47.23,47.31,171415.0,45.4447,45.5024,45.3967,45.4736,171415.0
2022-10-25 14:00:00,47.29,47.38,47.29,47.35,205730.0,45.4544,45.5409,45.4544,45.512,205730.0
2022-10-25 14:30:00,47.37,47.42,47.32,47.32,183425.0,45.5313,45.5793,45.4832,45.4832,183425.0
2022-10-25 15:00:00,47.33,47.54,47.32,47.54,211230.0,45.4928,45.6947,45.4832,45.6947,211230.0
2022-10-25 15:30:00,47.54,47.59,47.5,47.53,361655.0,45.6947,45.7427,45.6562,45.685,361655.0
2022-10-26 09:30:00,47.69,47.84,47.42,47.44,594400.0,45.8388,45.983,45.5793,45.5985,594400.0
2022-10-26 10:00:00,47.44,47.99,47.43,47.99,249785.0,45.5985,46.1272,45.5889,46.1272,249785.0
2022-10-26 10:30:00,47.97,48.08,47.85,47.95,213655.0,46.108,46.2137,45.9926,46.0887,213655.0
2022-10-26 11:00:00,47.95,48.32,47.95,48.28,309340.0,46.0887,46.4444,46.0887,46.4059,309340.0
2022-10-26 11:30:00,48.28,48.34,48.22,48.27,292260.0,46.4059,46.4636,46.3483,46.3963,292260.0
2022-10-26 12:00:00,48.28,48.37,48.24,48.28,396695.0,46.4059,46.4924,46.3675,46.4059,396695.0
2022-10-26 12:30:00,48.28,48.36,47.96,47.98,885455.0,46.4059,46.4828,46.0984,46.1176,885455.0
2022-10-26 13:00:00,47.98,48.02,47.86,47.86,306200.0,46.1176,46.156,46.0022,46.0022,306200.0
2022-10-26 13:30:00,47.87,47.96,47.8,47.95,278920.0,46.0118,46.0984,45.9446,46.0887,278920.0
2022-10-26 14:00:00,47.94,48.01,47.82,47.83,449410.0,46.0791,46.1464,45.9638,45.9734,449410.0
2022-10-26 14:30:00,47.83,47.9,47.73,47.8,256530.0,45.9734,46.0407,45.8773,45.9446,256530.0
2022-10-26 15:00:00,47.78,47.79,47.66,47.73,421660.0,45.9253,45.9349,45.81,45.8773,421660.0
2022-10-26 15:30:00,47.73,47.81,47.61,47.64,1017905.0,45.8773,45.9542,45.7619,45.7908,1017905.0
2022-10-27 09:30:00,47.91,48.11,47.71,47.82,412130.0,46.0503,46.2425,45.8581,45.9638,412130.0
2022-10-27 10:00:00,47.81,48.25,47.8,48.23,781815.0,45.9542,46.3771,45.9446,46.3579,781815.0
2022-10-27 10:30:00,48.22,48.28,47.9,47.95,332685.0,46.3483,46.4059,46.0407,46.0887,332685.0
2022-10-27 11:00:00,47.88,48.16,47.88,48.11,244590.0,46.0215,46.2906,46.0215,46.2425,244590.0
2022-10-27 11:30:00,48.05,48.17,47.86,47.95,184885.0,46.1849,46.3002,46.0022,46.0887,184885.0
2022-10-27 12:00:00,47.97,48.09,47.86,47.86,254170.0,46.108,46.2233,46.0022,46.0022,254170.0
2022-10-27 12:30:00,47.84,48.06,47.84,48.05,275910.0,45.983,46.1945,45.983,46.1849,275910.0
2022-10-27 13:00:00,48.07,48.21,48.01,48.06,579340.0,46.2041,46.3386,46.1464,46.1945,579340.0
2022-10-27 13:30:00,48.07,48.11,47.97,47.97,808025.0,46.2041,46.2425,46.108,46.108,808025.0
2022-10-27 14:00:00,47.98,47.99,47.85,47.9,440240.0,46.1176,46.1272,45.9926,46.0407,440240.0
2022-10-27 14:30:00,47.89,47.91,47.7,47.72,303895.0,46.0311,46.0503,45.8484,45.8677,303895.0
2022-10-27 15:00:00,47.73,47.81,47.62,47.72,336475.0,45.8773,45.9542,45.7715,45.8677,336475.0
2022-10-27 15:30:00,47.71,47.79,47.59,47.66,838780.0,45.8581,45.9349,45.7427,45.81,838780.0
2022-10-28 09:30:00,47.77,48.08,47.58,47.97,748785.0,45.9157,46.2137,45.7331,46.108,748785.0
2022-10-28 10:00:00,47.98,48.05,47.47,47.82,306970.0,46.1176,46.1849,45.6274,45.9638,306970.0
2022-10-28 10:30:00,47.82,47.96,47.67,47.95,406585.0,45.9638,46.0984,45.8196,46.0887,406585.0
2022-10-28 11:00:00,47.96,48.01,47.87,47.94,227825.0,46.0984,46.1464,46.0118,46.0791,227825.0
2022-10-28 11:30:00,47.95,48.15,47.94,48.1,175365.0,46.0887,46.281,46.0791,46.2329,175365.0
2022-10-28 12:00:00,48.06,48.28,48.01,48.27,442900.0,46.1945,46.4059,46.1464,46.3963,442900.0
2022-10-28 12:30:00,48.27,48.35,48.24,48.29,534875.0,46.3963,46.4732,46.3675,46.4155,534875.0
2022-10-28 13:00:00,48.3,48.35,48.26,48.3,221170.0,46.4252,46.4732,46.3867,46.4252,221170.0
2022-10-28 13:30:00,48.31,48.38,48.3,48.32,332905.0,46.4348,46.502,46.4252,46.4444,332905.0
2022-10-28 14:00:00,48.32,48.34,48.27,48.29,320530.0,46.4444,46.4636,46.3963,46.4155,320530.0
2022-10-28 14:30:00,48.29,48.47,48.28,48.47,541700.0,46.4155,46.5886,46.4059,46.5886,541700.0
2022-10-28 15:00:00,48.47,48.51,48.42,48.46,413315.0,46.5886,46.627,46.5405,46.5789,413315.0
2022-10-28 15:30:00,48.45,48.55,48.43,48.51,710440.0,46.5693,46.6654,46.5501,46.627,710440.0
2022-10-31 09:30:00,48.32,48.49,48.16,48.33,769230.0,46.4444,46.6078,46.2906,46.454,769230.0
2022-10-31 10:00:00,48.31,48.59,48.31,48.38,326265.0,46.4348,46.7039,46.4348,46.502,326265.0
2022-10-31 10:30:00,48.37,48.58,48.29,48.44,470870.0,46.4924,46.6943,46.4155,46.5597,470870.0
2022-10-31 11:00:00,48.42,48.65,48.42,48.59,591215.0,46.5405,46.7616,46.5405,46.7039,591215.0
2022-10-31 11:30:00,48.59,48.76,48.5,48.56,878275.0,46.7039,46.8673,46.6174,46.6751,878275.0
2022-10-31 12:00:00,48.57,48.73,48.5,48.56,594160.0,46.6847,46.8385,46.6174,46.6751,594160.0
2022-10-31 12:30:00,48.56,48.56,48.43,48.5,410970.0,46.6751,46.6751,46.5501,46.6174,410970.0
2022-10-31 13:00:00,48.5,48.66,48.45,48.66,192055.0,46.6174,46.7712,46.5693,46.7712,192055.0
2022-10-31 13:30:00,48.65,48.67,48.56,48.6,364570.0,46.7616,46.7808,46.6751,46.7135,364570.0
2022-10-31 14:00:00,48.6,48.66,48.56,48.61,276825.0,46.7135,46.7712,46.6751,46.7231,276825.0
2022-10-31 14:30:00,48.59,48.68,48.52,48.55,525500.0,46.7039,46.7904,46.6366,46.6654,525500.0
2022-10-31 15:00:00,48.53,48.57,48.42,48.56,481330.0,46.6462,46.6847,46.5405,46.6751,481330.0
2022-10-31 15:30:00,48.56,48.64,48.46,48.51,1325625.0,46.6751,46.752,46.5789,46.627,1325625.0
2022-11-01 09:30:00,49.05,49.1,48.69,48.78,1819065.0,47.146,47.1941,46.8,46.8865,1819065.0
2022-11-01 10:00:00,48.8,48.82,48.47,48.68,697490.0,46.9057,46.925,46.5886,46.7904,697490.0
2022-11-01 10:30:00,48.69,48.74,48.42,48.47,352625.0,46.8,46.8481,46.5405,46.5886,352625.0
2022-11-01 11:00:00,48.48,48.59,48.45,48.57,378645.0,46.5982,46.7039,46.5693,46.6847,378645.0
2022-11-01 11:30:00,48.58,48.64,48.41,48.62,583305.0,46.6943,46.752,46.5309,46.7327,583305.0
2022-11-01 12:00:00,48.62,48.83,48.61,48.66,467860.0,46.7327,46.9346,46.7231,46.7712,467860.0
2022-11-01 12:30:00,48.65,48.77,48.62,48.77,441475.0,46.7616,46.8769,46.7327,46.8769,441475.0
2022-11-01 13:00:00,48.77,48.88,48.73,48.84,473110.0,46.8769,46.9826,46.8385,46.9442,473110.0
2022-11-01 13:30:00,48.84,48.89,48.79,48.89,498645.0,46.9442,46.9923,46.8961,46.9923,498645.0
2022-11-01 14:00:00,48.89,48.9,48.78,48.82,1789280.0,46.9923,47.0019,46.8865,46.925,1789280.0
2022-11-01 14:30:00,48.82,48.83,48.68,48.79,773475.0,46.925,46.9346,46.7904,46.8961,773475.0
2022-11-01 15:00:00,48.79,48.82,48.66,48.66,1197310.0,46.8961,46.925,46.7712,46.7712,1197310.0
2022-11-01 15:30:00,48.68,48.75,48.63,48.68,1131430.0,46.7904,46.8577,46.7423,46.7904,1131430.0
2022-11-02 09:30:00,48.53,48.53,48.2,48.25,652040.0,46.6462,46.6462,46.329,46.3771,652040.0
2022-11-02 10:00:00,48.24,48.35,48.18,48.22,239600.0,46.3675,46.4732,46.3098,46.3483,239600.0
2022-11-02 10:30:00,48.24,48.39,48.24,48.35,312835.0,46.3675,46.5117,46.3675,46.4732,312835.0
2022-11-02 11:00:00,48.36,48.42,48.27,48.29,205565.0,46.4828,46.5405,46.3963,46.4155,205565.0
2022-11-02 11:30:00,48.31,48.36,48.28,48.29,227865.0,46.4348,46.4828,46.4059,46.4155,227865.0
2022-11-02 12:00:00,48.29,48.3,48.09,48.12,168750.0,46.4155,46.4252,46.2233,46.2521,168750.0
2022-11-02 12:30:00,48.13,48.21,48.03,48.18,229955.0,46.2618,46.3386,46.1656,46.3098,229955.0
2022-11-02 13:00:00,48.18,48.18,48.13,48.15,148535.0,46.3098,46.3098,46.2618,46.281,148535.0
2022-11-02 13:30:00,48.15,48.32,48.14,48.26,262120.0,46.281,46.4444,46.2714,46.3867,262120.0
2022-11-02 14:00:00,48.27,48.92,48.22,48.92,446495.0,46.3963,47.0211,46.3483,47.0211,446495.0
2022-11-02 14:30:00,48.93,48.97,47.77,47.98,737225.0,47.0307,47.0691,45.9157,46.1176,737225.0
2022-11-02 15:00:00,47.9,48.29,47.37,47.47,576095.0,46.0407,46.4155,45.5313,45.6274,576095.0
2022-11-02 15:30:00,47.45,47.54,47.25,47.25,861885.0,45.6081,45.6947,45.4159,45.4159,861885.0
2022-11-03 09:30:00,46.73,46.74,46.37,46.39,570305.0,44.9161,44.9257,44.5701,44.5893,570305.0
2022-11-03 10:00:00,46.36,46.99,46.36,46.97,300000.0,44.5605,45.166,44.5605,45.1468,300000.0
2022-11-03 10:30:00,46.97,47.24,46.77,47.23,201770.0,45.1468,45.4063,44.9545,45.3967,201770.0
2022-11-03 11:00:00,47.24,47.24,47.01,47.07,186695.0,45.4063,45.4063,45.1852,45.2429,186695.0
2022-11-03 11:30:00,47.07,47.26,46.97,47.14,243380.0,45.2429,45.4255,45.1468,45.3102,243380.0
2022-11-03 12:00:00,47.14,47.33,47.1,47.29,194040.0,45.3102,45.4928,45.2717,45.4544,194040.0
2022-11-03 12:30:00,47.3,47.48,47.2,47.47,171850.0,45.464,45.637,45.3679,45.6274,171850.0
2022-11-03 13:00:00,47.47,47.47,47.31,47.34,228030.0,45.6274,45.6274,45.4736,45.5024,228030.0
2022-11-03 13:30:00,47.34,47.38,47.3,47.31,190655.0,45.5024,45.5409,45.464,45.4736,190655.0
2022-11-03 14:00:00,47.33,47.43,47.26,47.42,510315.0,45.4928,45.5889,45.4255,45.5793,510315.0
2022-11-03 14:30:00,47.42,47.47,47.36,47.44,312740.0,45.5793,45.6274,45.5216,45.5985,312740.0
2022-11-03 15:00:00,47.45,47.46,47.39,47.42,274525.0,45.6081,45.6178,45.5505,45.5793,274525.0
2022-11-03 15:30:00,47.43,47.46,47.14,47.17,426715.0,45.5889,45.6178,45.3102,45.339,426715.0
2022-11-04 09:30:00,47.88,48.02,47.54,47.83,970550.0,46.0215,46.156,45.6947,45.9734,970550.0
2022-11-04 10:00:00,47.84,48.24,47.75,48.21,614545.0,45.983,46.3675,45.8965,46.3386,614545.0
2022-11-04 10:30:00,48.22,48.33,48.05,48.09,334250.0,46.3483,46.454,46.1849,46.2233,334250.0
2022-11-04 11:00:00,48.12,48.18,47.73,47.74,177950.0,46.2521,46.3098,45.8773,45.8869,177950.0
2022-11-04 11:30:00,47.73,47.82,47.29,47.29,270915.0,45.8773,45.9638,45.4544,45.4544,270915.0
2022-11-04 12:00:00,47.3,47.48,47.16,47.47,202365.0,45.464,45.637,45.3294,45.6274,202365.0
2022-11-04 12:30:00,47.42,47.47,47.24,47.36,125275.0,45.5793,45.6274,45.4063,45.5216,125275.0
2022-11-04 13:00:00,47.32,47.44,47.19,47.37,180785.0,45.4832,45.5985,45.3582,45.5313,180785.0
2022-11-04 13:30:00,47.34,47.41,47.28,47.29,161025.0,45.5024,45.5697,45.4447,45.4544,161025.0
2022-11-04 14:00:00,47.31,47.54,47.21,47.51,353795.0,45.4736,45.6947,45.3775,45.6658,353795.0
2022-11-04 14:30:00,47.51,47.75,47.49,47.72,630945.0,45.6658,45.8965,45.6466,45.8677,630945.0
2022-11-04 15:00:00,47.7,47.83,47.68,47.77,306435.0,45.8484,45.9734,45.8292,45.9157,306435.0
2022-11-04 15:30:00,47.73,47.98,47.7,47.98,933660.0,45.8773,46.1176,45.8484,46.1176,933660.0
2022-11-07 09:30:00,48.27,48.44,47.79,47.83,373245.0,46.3963,46.5597,45.9349,45.9734,373245.0
2022-11-07 10:00:00,47.84,48.1,47.82,47.91,188460.0,45.983,46.2329,45.9638,46.0503,188460.0
2022-11-07 10:30:00,47.93,47.95,47.8,47.91,211390.0,46.0695,46.0887,45.9446,46.0503,211390.0
2022-11-07 11:00:00,47.92,48.07,47.87,48.06,127365.0,46.0599,46.2041,46.0118,46.1945,127365.0
2022-11-07 11:30:00,48.08,48.1,47.85,47.85,285270.0,46.2137,46.2329,45.9926,45.9926,285270.0
2022-11-07 12:00:00,47.86,48.04,47.8,48.03,142715.0,46.0022,46.1752,45.9446,46.1656,142715.0
2022-11-07 12:30:00,48.04,48.06,47.92,47.95,194925.0,46.1752,46.1945,46.0599,46.0887,194925.0
2022-11-07 13:00:00,48.0,48.11,47.99,48.03,154580.0,46.1368,46.2425,46.1272,46.1656,154580.0
2022-11-07 13:30:00,48.05,48.08,47.98,48.08,320960.0,46.1849,46.2137,46.1176,46.2137,320960.0
2022-11-07 14:00:00,48.09,48.33,48.09,48.32,345470.0,46.2233,46.454,46.2233,46.4444,345470.0
2022-11-07 14:30:00,48.33,48.41,48.28,48.29,634950.0,46.454,46.5309,46.4059,46.4155,634950.0
2022-11-07 15:00:00,48.29,48.42,48.29,48.39,220060.0,46.4155,46.5405,46.4155,46.5117,220060.0
2022-11-07 15:30:00,48.39,48.42,48.3,48.39,609625.0,46.5117,46.5405,46.4252,46.5117,609625.0
2022-11-08 09:30:00,48.5,48.51,48.12,48.28,1588935.0,46.6174,46.627,46.2521,46.4059,1588935.0
2022-11-08 10:00:00,48.27,48.57,48.27,48.52,812495.0,46.3963,46.6847,46.3963,46.6366,812495.0
2022-11-08 10:30:00,48.54,48.76,48.52,48.73,849325.0,46.6558,46.8673,46.6366,46.8385,849325.0
2022-11-08 11:00:00,48.74,48.91,48.7,48.91,734950.0,46.8481,47.0115,46.8096,47.0115,734950.0
2022-11-08 11:30:00,48.89,48.99,48.89,48.91,365865.0,46.9923,47.0884,46.9923,47.0115,365865.0
2022-11-08 12:00:00,48.91,48.94,48.82,48.88,156470.0,47.0115,47.0403,46.925,46.9826,156470.0
2022-11-08 12:30:00,48.85,48.93,48.81,48.85,118305.0,46.9538,47.0307,46.9154,46.9538,118305.0
2022-11-08 13:00:00,48.83,48.91,48.46,48.47,189195.0,46.9346,47.0115,46.5789,46.5886,189195.0
2022-11-08 13:30:00,48.43,48.56,48.34,48.35,161725.0,46.5501,46.6751,46.4636,46.4732,161725.0
2022-11-08 14:00:00,48.39,48.4,47.97,47.98,360805.0,46.5117,46.5213,46.108,46.1176,360805.0
2022-11-08 14:30:00,47.99,48.38,47.93,48.32,321085.0,46.1272,46.502,46.0695,46.4444,321085.0
2022-11-08 15:00:00,48.32,48.52,48.31,48.51,331680.0,46.4444,46.6366,46.4348,46.627,331680.0
2022-11-08 15:30:00,48.51,48.7,48.44,48.48,464130.0,46.627,46.8096,46.5597,46.5982,464130.0
2022-11-09 09:30:00,48.13,48.15,47.92,47.98,290010.0,46.2618,46.281,46.0599,46.1176,290010.0
2022-11-09 10:00:00,47.97,48.39,47.95,48.19,404930.0,46.108,46.5117,46.0887,46.3194,404930.0
2022-11-09 10:30:00,48.19,48.26,47.91,47.99,382645.0,46.3194,46.3867,46.0503,46.1272,382645.0
2022-11-09 11:00:00,48.02,48.19,48.02,48.13,842205.0,46.156,46.3194,46.156,46.2618,842205.0
2022-11-09 11:30:00,48.13,48.28,48.04,48.14,163965.0,46.2618,46.4059,46.1752,46.2714,163965.0
2022-11-09 12:00:00,48.15,48.17,47.93,47.97,125200.0,46.281,46.3002,46.0695,46.108,125200.0
2022-11-09 12:30:00,47.96,48.04,47.91,48.01,101265.0,46.0984,46.1752,46.0503,46.1464,101265.0
2022-11-09 13:00:00,47.99,48.02,47.84,47.84,205115.0,46.1272,46.156,45.983,45.983,205115.0
2022-11-09 13:30:00,47.83,47.83,47.64,47.7,161135.0,45.9734,45.9734,45.7908,45.8484,161135.0
2022-11-09 14:00:00,47.7,47.78,47.66,47.71,144520.0,45.8484,45.9253,45.81,45.8581,144520.0
2022-11-09 14:30:00,47.69,47.69,47.46,47.49,356100.0,45.8388,45.8388,45.6178,45.6466,356100.0
2022-11-09 15:00:00,47.48,47.65,47.47,47.53,193715.0,45.637,45.8004,45.6274,45.685,193715.0
2022-11-09 15:30:00,47.52,47.55,47.35,47.43,723580.0,45.6754,45.7043,45.512,45.5889,723580.0
2022-11-10 09:30:00,49.19,49.75,49.19,49.74,967965.0,47.2806,47.8189,47.2806,47.8093,967965.0
2022-11-10 10:00:00,49.78,49.88,49.65,49.85,302595.0,47.8477,47.9438,47.7228,47.915,302595.0
2022-11-10 10:30:00,49.85,50.0,49.64,49.99,406085.0,47.915,48.0592,47.7131,48.0496,406085.0
2022-11-10 11:00:00,50.0,50.06,49.92,49.98,510190.0,48.0592,48.1168,47.9823,48.0399,510190.0
2022-11-10 11:30:00,49.99,50.16,49.98,50.14,445850.0,48.0496,48.213,48.0399,48.1937,445850.0
2022-11-10 12:00:00,50.13,50.13,49.84,49.84,229775.0,48.1841,48.1841,47.9054,47.9054,229775.0
2022-11-10 12:30:00,49.82,49.82,49.59,49.59,142610.0,47.8862,47.8862,47.6651,47.6651,142610.0
2022-11-10 13:00:00,49.62,49.78,49.62,49.78,307070.0,47.6939,47.8477,47.6939,47.8477,307070.0
2022-11-10 13:30:00,49.8,49.92,49.7,49.84,178085.0,47.8669,47.9823,47.7708,47.9054,178085.0
2022-11-10 14:00:00,49.85,49.9,49.82,49.89,406275.0,47.915,47.963,47.8862,47.9534,406275.0
2022-11-10 14:30:00,49.88,49.93,49.84,49.93,256325.0,47.9438,47.9919,47.9054,47.9919,256325.0
2022-11-10 15:00:00,49.92,50.09,49.9,50.08,688880.0,47.9823,48.1457,47.963,48.1361,688880.0
2022-11-10 15:30:00,50.08,50.22,50.05,50.21,4852225.0,48.1361,48.2706,48.1072,48.261,4852225.0
2022-11-11 09:30:00,50.38,50.64,50.3,50.63,477535.0,48.4244,48.6743,48.3475,48.6647,477535.0
2022-11-11 10:00:00,50.61,50.91,50.43,50.86,388660.0,48.6455,48.9338,48.4725,48.8858,388660.0
2022-11-11 10:30:00,50.85,50.85,50.68,50.72,296105.0,48.8762,48.8762,48.7128,48.7512,296105.0
2022-11-11 11:00:00,50.71,50.8,50.39,50.4,502205.0,48.7416,48.8281,48.434,48.4436,502205.0
2022-11-11 11:30:00,50.38,50.52,50.37,50.41,463285.0,48.4244,48.559,48.4148,48.4533,463285.0
2022-11-11 12:00:00,50.38,50.49,50.34,50.42,271130.0,48.4244,48.5301,48.386,48.4629,271130.0
2022-11-11 12:30:00,50.43,50.47,50.34,50.37,161040.0,48.4725,48.5109,48.386,48.4148,161040.0
2022-11-11 13:00:00,50.38,50.54,50.38,50.54,158310.0,48.4244,48.5782,48.4244,48.5782,158310.0
2022-11-11 13:30:00,50.53,50.58,50.44,50.55,155065.0,48.5686,48.6167,48.4821,48.5878,155065.0
2022-11-11 14:00:00,50.57,50.7,50.52,50.7,242600.0,48.607,48.732,48.559,48.732,242600.0
2022-11-11 14:30:00,50.68,50.74,50.67,50.7,252900.0,48.7128,48.7704,48.7032,48.732,252900.0
2022-11-11 15:00:00,50.69,50.7,50.38,50.54,299735.0,48.7224,48.732,48.4244,48.5782,299735.0
2022-11-11 15:30:00,50.54,50.58,50.44,50.51,1436040.0,48.5782,48.6167,48.4821,48.5494,1436040.0
2022-11-14 09:30:00,50.25,50.37,50.02,50.25,659265.0,48.2995,48.4148,48.0784,48.2995,659265.0
2022-11-14 10:00:00,50.26,50.56,50.26,50.4,400865.0,48.3091,48.5974,48.3091,48.4436,400865.0
2022-11-14 10:30:00,50.4,50.56,50.36,50.56,245520.0,48.4436,48.5974,48.4052,48.5974,245520.0
2022-11-14 11:00:00,50.51,50.53,50.19,50.26,205550.0,48.5494,48.5686,48.2418,48.3091,205550.0
2022-11-14 11:30:00,50.29,50.5,50.29,50.36,394260.0,48.3379,48.5398,48.3379,48.4052,394260.0
2022-11-14 12:00:00,50.38,50.48,50.3,50.44,420575.0,48.4244,48.5205,48.3475,48.4821,420575.0
2022-11-14 12:30:00,50.44,50.55,50.43,50.47,271370.0,48.4821,48.5878,48.4725,48.5109,271370.0
2022-11-14 13:00:00,50.47,50.68,50.45,50.67,205445.0,48.5109,48.7128,48.4917,48.7032,205445.0
2022-11-14 13:30:00,50.66,50.73,50.62,50.71,248155.0,48.6935,48.7608,48.6551,48.7416,248155.0
2022-11-14 14:00:00,50.7,50.7,50.49,50.52,184620.0,48.732,48.732,48.5301,48.559,184620.0
2022-11-14 14:30:00,50.53,50.54,50.44,50.46,113630.0,48.5686,48.5782,48.4821,48.5013,113630.0
2022-11-14 15:00:00,50.46,50.55,50.29,50.35,497920.0,48.5013,48.5878,48.3379,48.3956,497920.0
2022-11-14 15:30:00,50.35,50.37,49.99,50.01,1059040.0,48.3956,48.4148,48.0496,48.0688,1059040.0
2022-11-15 09:30:00,50.76,51.03,50.58,50.87,507100.0,48.7897,49.0492,48.6167,48.8954,507100.0
2022-11-15 10:00:00,50.9,51.03,50.74,51.03,479445.0,48.9242,49.0492,48.7704,49.0492,479445.0
2022-11-15 10:30:00,51.01,51.13,50.85,50.94,388185.0,49.03,49.1453,48.8762,48.9627,388185.0
2022-11-15 11:00:00,50.94,51.02,50.84,50.96,586985.0,48.9627,49.0396,48.8666,48.9819,586985.0
2022-11-15 11:30:00,51.0,51.16,51.0,51.15,176285.0,49.0203,49.1741,49.0203,49.1645,176285.0
2022-11-15 12:00:00,51.16,51.19,51.03,51.07,236250.0,49.1741,49.203,49.0492,49.0876,236250.0
2022-11-15 12:30:00,51.07,51.17,51.01,51.12,268960.0,49.0876,49.1837,49.03,49.1357,268960.0
2022-11-15 13:00:00,51.12,51.15,50.62,50.63,487615.0,49.1357,49.1645,48.6551,48.6647,487615.0
2022-11-15 13:30:00,50.65,50.7,50.4,50.62,408540.0,48.6839,48.732,48.4436,48.6551,408540.0
2022-11-15 14:00:00,50.62,50.93,50.42,50.86,392835.0,48.6551,48.9531,48.4629,48.8858,392835.0
2022-11-15 14:30:00,50.86,50.94,50.69,50.88,385785.0,48.8858,48.9627,48.7224,48.905,385785.0
2022-11-15 15:00:00,50.88,50.96,50.8,50.85,400590.0,48.905,48.9819,48.8281,48.8762,400590.0
2022-11-15 15:30:00,50.83,50.86,50.69,50.78,1451860.0,48.8569,48.8858,48.7224,48.8089,1451860.0
2022-11-16 09:30:00,50.52,50.52,50.07,50.14,537530.0,48.559,48.559,48.1264,48.1937,537530.0
2022-11-16 10:00:00,50.12,50.32,50.11,50.17,251660.0,48.1745,48.3667,48.1649,48.2226,251660.0
2022-11-16 10:30:00,50.14,50.27,50.01,50.04,591620.0,48.1937,48.3187,48.0688,48.0976,591620.0
2022-11-16 11:00:00,50.04,50.18,50.01,50.16,199955.0,48.0976,48.2322,48.0688,48.213,199955.0
2022-11-16 11:30:00,50.16,50.19,50.04,50.14,234270.0,48.213,48.2418,48.0976,48.1937,234270.0
2022-11-16 12:00:00,50.14,50.19,50.02,50.1,428545.0,48.1937,48.2418,48.0784,48.1553,428545.0
2022-11-16 12:30:00,50.1,50.27,50.09,50.14,340950.0,48.1553,48.3187,48.1457,48.1937,340950.0
2022-11-16 13:00:00,50.13,50.18,50.09,50.09,218225.0,48.1841,48.2322,48.1457,48.1457,218225.0
2022-11-16 13:30:00,50.11,50.11,49.97,49.97,237255.0,48.1649,48.1649,48.0303,48.0303,237255.0
2022-11-16 14:00:00,49.98,50.09,49.94,50.07,143960.0,48.0399,48.1457,48.0015,48.1264,143960.0
2022-11-16 14:30:00,50.07,50.13,49.97,50.13,425280.0,48.1264,48.1841,48.0303,48.1841,425280.0
2022-11-16 15:00:00,50.11,50.15,49.94,50.0,309295.0,48.1649,48.2033,48.0015,48.0592,309295.0
2022-11-16 15:30:00,50.0,50.14,49.99,50.07,773150.0,48.0592,48.1937,48.0496,48.1264,773150.0
2022-11-17 09:30:00,49.39,49.39,49.16,49.16,439335.0,47.4728,47.4728,47.2518,47.2518,439335.0
2022-11-17 10:00:00,49.16,49.47,49.16,49.42,310175.0,47.2518,47.5497,47.2518,47.5017,310175.0
2022-11-17 10:30:00,49.4,49.41,49.24,49.27,191685.0,47.4825,47.4921,47.3287,47.3575,191685.0
2022-11-17 11:00:00,49.27,49.31,49.17,49.29,180030.0,47.3575,47.3959,47.2614,47.3767,180030.0
2022-11-17 11:30:00,49.29,49.46,49.22,49.44,385040.0,47.3767,47.5401,47.3094,47.5209,385040.0
2022-11-17 12:00:00,49.45,49.55,49.45,49.48,285060.0,47.5305,47.6266,47.5305,47.5593,285060.0
2022-11-17 12:30:00,49.47,49.71,49.44,49.68,328235.0,47.5497,47.7804,47.5209,47.7516,328235.0
2022-11-17 13:00:00,49.69,49.77,49.66,49.67,241245.0,47.7612,47.8381,47.7324,47.742,241245.0
2022-11-17 13:30:00,49.67,49.73,49.58,49.63,193975.0,47.742,47.7996,47.6555,47.7035,193975.0
2022-11-17 14:00:00,49.64,49.69,49.46,49.52,175845.0,47.7131,47.7612,47.5401,47.5978,175845.0
2022-11-17 14:30:00,49.54,49.6,49.47,49.58,329050.0,47.617,47.6747,47.5497,47.6555,329050.0
2022-11-17 15:00:00,49.59,49.62,49.39,49.45,401685.0,47.6651,47.6939,47.4728,47.5305,401685.0
2022-11-17 15:30:00,49.47,49.77,49.47,49.77,998200.0,47.5497,47.8381,47.5497,47.8381,998200.0
2022-11-18 09:30:00,50.23,50.37,50.02,50.07,609685.0,48.2802,48.4148,48.0784,48.1264,609685.0
2022-11-18 10:00:00,50.09,50.1,49.94,50.1,141070.0,48.1457,48.1553,48.0015,48.1553,141070.0
2022-11-18 10:30:00,50.11,50.15,49.92,49.95,182680.0,48.1649,48.2033,47.9823,48.0111,182680.0
2022-11-18 11:00:00,49.98,50.05,49.88,50.0,171415.0,48.0399,48.1072,47.9438,48.0592,171415.0
2022-11-18 11:30:00,49.99,50.03,49.84,49.88,140980.0,48.0496,48.088,47.9054,47.9438,140980.0
2022-11-18 12:00:00,49.89,49.9,49.61,49.74,112500.0,47.9534,47.963,47.6843,47.8093,112500.0
2022-11-18 12:30:00,49.75,49.82,49.71,49.78,314890.0,47.8189,47.8862,47.7804,47.8477,314890.0
2022-11-18 13:00:00,49.78,49.88,49.73,49.87,161960.0,47.8477,47.9438,47.7996,47.9342,161960.0
2022-11-18 13:30:00,49.87,49.89,49.72,49.8,129715.0,47.9342,47.9534,47.79,47.8669,129715.0
2022-11-18 14:00:00,49.81,49.91,49.8,49.89,308250.0,47.8765,47.9727,47.8669,47.9534,308250.0
2022-11-18 14:30:00,49.89,49.93,49.8,49.89,246355.0,47.9534,47.9919,47.8669,47.9534,246355.0
2022-11-18 15:00:00,49.89,50.03,49.88,50.02,187040.0,47.9534,48.088,47.9438,48.0784,187040.0
2022-11-18 15:30:00,50.05,50.17,50.0,50.09,633345.0,48.1072,48.2226,48.0592,48.1457,633345.0
2022-11-21 09:30:00,49.86,50.04,49.8,49.95,222970.0,47.9246,48.0976,47.8669,48.0111,222970.0
2022-11-21 10:00:00,49.96,50.0,49.79,49.85,215355.0,48.0207,48.0592,47.8573,47.915,215355.0
2022-11-21 10:30:00,49.82,49.89,49.78,49.86,282915.0,47.8862,47.9534,47.8477,47.9246,282915.0
2022-11-21 11:00:00,49.86,49.91,49.81,49.84,181565.0,47.9246,47.9727,47.8765,47.9054,181565.0
2022-11-21 11:30:00,49.83,49.89,49.71,49.74,136250.0,47.8958,47.9534,47.7804,47.8093,136250.0
2022-11-21 12:00:00,49.74,49.92,49.74,49.89,178015.0,47.8093,47.9823,47.8093,47.9534,178015.0
2022-11-21 12:30:00,49.88,50.03,49.88,49.92,106975.0,47.9438,48.088,47.9438,47.9823,106975.0
2022-11-21 13:00:00,49.96,50.09,49.95,50.0,146710.0,48.0207,48.1457,48.0111,48.0592,146710.0
2022-11-21 13:30:00,50.01,50.06,49.95,49.95,160765.0,48.0688,48.1168,48.0111,48.0111,160765.0
2022-11-21 14:00:00,49.97,50.0,49.88,49.91,156035.0,48.0303,48.0592,47.9438,47.9727,156035.0
2022-11-21 14:30:00,49.9,49.96,49.88,49.92,223795.0,47.963,48.0207,47.9438,47.9823,223795.0
2022-11-21 15:00:00,49.9,49.98,49.87,49.89,178300.0,47.963,48.0399,47.9342,47.9534,178300.0
2022-11-21 15:30:00,49.9,50.03,49.9,49.99,303535.0,47.963,48.088,47.963,48.0496,303535.0
2022-11-22 09:30:00,50.21,50.35,50.18,50.27,201625.0,48.261,48.3956,48.2322,48.3187,201625.0
2022-11-22 10:00:00,50.29,50.59,50.28,50.52,1365765.0,48.3379,48.6263,48.3283,48.559,1365765.0
2022-11-22 10:30:00,50.58,50.61,50.32,50.48,470660.0,48.6167,48.6455,48.3667,48.5205,470660.0
2022-11-22 11:00:00,50.49,50.49,50.35,50.41,170140.0,48.5301,48.5301,48.3956,48.4533,170140.0
2022-11-22 11:30:00,50.4,50.43,50.35,50.41,164010.0,48.4436,48.4725,48.3956,48.4533,164010.0
2022-11-22 12:00:00,50.41,50.46,50.36,50.38,132380.0,48.4533,48.5013,48.4052,48.4244,132380.0
2022-11-22 12:30:00,50.39,50.41,50.36,50.36,119000.0,48.434,48.4533,48.4052,48.4052,119000.0
2022-11-22 13:00:00,50.36,50.48,50.35,50.47,219325.0,48.4052,48.5205,48.3956,48.5109,219325.0
2022-11-22 13:30:00,50.48,50.53,50.45,50.52,238230.0,48.5205,48.5686,48.4917,48.559,238230.0
2022-11-22 14:00:00,50.52,50.54,50.5,50.53,333570.0,48.559,48.5782,48.5398,48.5686,333570.0
2022-11-22 14:30:00,50.53,50.59,50.48,50.58,299780.0,48.5686,48.6263,48.5205,48.6167,299780.0
2022-11-22 15:00:00,50.58,50.72,50.58,50.72,327550.0,48.6167,48.7512,48.6167,48.7512,327550.0
2022-11-22 15:30:00,50.71,50.83,50.71,50.81,653120.0,48.7416,48.8569,48.7416,48.8377,653120.0
2022-11-23 09:30:00,50.72,50.97,50.71,50.91,192660.0,48.7512,48.9915,48.7416,48.9338,192660.0
2022-11-23 10:00:00,50.93,51.01,50.83,50.98,361100.0,48.9531,49.03,48.8569,49.0011,361100.0
2022-11-23 10:30:00,50.98,51.12,50.98,51.07,530160.0,49.0011,49.1357,49.0011,49.0876,530160.0
2022-11-23 11:00:00,51.09,51.09,50.93,50.96,176840.0,49.1069,49.1069,48.9531,48.9819,176840.0
2022-11-23 11:30:00,50.96,50.96,50.68,50.72,114535.0,48.9819,48.9819,48.7128,48.7512,114535.0
2022-11-23 12:00:00,50.75,50.81,50.75,50.79,139035.0,48.7801,48.8377,48.7801,48.8185,139035.0
2022-11-23 12:30:00,50.8,50.8,50.62,50.62,123490.0,48.8281,48.8281,48.6551,48.6551,123490.0
2022-11-23 13:00:00,50.62,50.77,50.62,50.76,189450.0,48.6551,48.7993,48.6551,48.7897,189450.0
2022-11-23 13:30:00,50.78,50.83,50.77,50.81,143115.0,48.8089,48.8569,48.7993,48.8377,143115.0
2022-11-23 14:00:00,50.85,51.05,50.76,50.98,216230.0,48.8762,49.0684,48.7897,49.0011,216230.0
2022-11-23 14:30:00,50.97,50.98,50.85,50.91,171255.0,48.9915,49.0011,48.8762,48.9338,171255.0
2022-11-23 15:00:00,50.9,50.98,50.87,50.91,215330.0,48.9242,49.0011,48.8954,48.9338,215330.0
2022-11-23 15:30:00,50.9,50.9,50.82,50.84,376315.0,48.9242,48.9242,48.8473,48.8666,376315.0
2022-11-25 09:30:00,50.9,51.06,50.82,51.04,1071065.0,48.9242,49.078,48.8473,49.0588,1071065.0
2022-11-25 10:00:00,51.05,51.16,51.0,51.04,549265.0,49.0684,49.1741,49.0203,49.0588,549265.0
2022-11-25 10:30:00,51.04,51.09,51.0,51.08,331875.0,49.0588,49.1069,49.0203,49.0972,331875.0
2022-11-25 11:00:00,51.08,51.12,51.04,51.05,278645.0,49.0972,49.1357,49.0588,49.0684,278645.0
2022-11-25 11:30:00,51.05,51.15,51.04,51.13,369310.0,49.0684,49.1645,49.0588,49.1453,369310.0
2022-11-25 12:00:00,51.12,51.13,51.1,51.12,72050.0,49.1357,49.1453,49.1165,49.1357,72050.0
2022-11-25 12:30:00,51.11,51.11,51.02,51.06,141970.0,49.1261,49.1261,49.0396,49.078,141970.0
2022-11-28 09:30:00,50.63,50.85,50.61,50.66,406570.0,48.6647,48.8762,48.6455,48.6935,406570.0
2022-11-28 10:00:00,50.63,50.8,50.6,50.75,445030.0,48.6647,48.8281,48.6359,48.7801,445030.0
2022-11-28 10:30:00,50.76,50.82,50.57,50.58,278745.0,48.7897,48.8473,48.607,48.6167,278745.0
2022-11-28 11:00:00,50.56,50.61,50.52,50.54,164385.0,48.5974,48.6455,48.559,48.5782,164385.0
2022-11-28 11:30:00,50.55,50.6,50.53,50.57,156415.0,48.5878,48.6359,48.5686,48.607,156415.0
2022-11-28 12:00:00,50.57,50.64,50.42,50.57,233400.0,48.607,48.6743,48.4629,48.607,233400.0
2022-11-28 12:30:00,50.57,50.62,50.43,50.44,184115.0,48.607,48.6551,48.4725,48.4821,184115.0
2022-11-28 13:00:00,50.43,50.47,50.39,50.43,114130.0,48.4725,48.5109,48.434,48.4725,114130.0
2022-11-28 13:30:00,50.42,50.43,50.26,50.28,156270.0,48.4629,48.4725,48.3091,48.3283,156270.0
2022-11-28 14:00:00,50.28,50.3,50.18,50.19,170140.0,48.3283,48.3475,48.2322,48.2418,170140.0
2022-11-28 14:30:00,50.19,50.23,50.16,50.16,255830.0,48.2418,48.2802,48.213,48.213,255830.0
2022-11-28 15:00:00,50.16,50.18,49.99,50.0,157730.0,48.213,48.2322,48.0496,48.0592,157730.0
2022-11-28 15:30:00,50.01,50.13,49.99,50.09,852690.0,48.0688,48.1841,48.0496,48.1457,852690.0
2022-11-29 09:30:00,50.12,50.35,50.12,50.32,500050.0,48.1745,48.3956,48.1745,48.3667,500050.0
2022-11-29 10:00:00,50.33,50.49,50.31,50.48,289320.0,48.3764,48.5301,48.3571,48.5205,289320.0
2022-11-29 10:30:00,50.48,50.51,50.36,50.42,135515.0,48.5205,48.5494,48.4052,48.4629,135515.0
2022-11-29 11:00:00,50.41,50.45,50.12,50.14,248225.0,48.4533,48.4917,48.1745,48.1937,248225.0
2022-11-29 11:30:00,50.13,50.3,50.12,50.29,105670.0,48.1841,48.3475,48.1745,48.3379,105670.0
2022-11-29 12:00:00,50.29,50.29,50.18,50.21,269330.0,48.3379,48.3379,48.2322,48.261,269330.0
2022-11-29 12:30:00,50.21,50.33,50.21,50.27,136440.0,48.261,48.3764,48.261,48.3187,136440.0
2022-11-29 13:00:00,50.27,50.3,50.15,50.15,157875.0,48.3187,48.3475,48.2033,48.2033,157875.0
2022-11-29 13:30:00,50.15,50.27,50.15,50.27,168735.0,48.2033,48.3187,48.2033,48.3187,168735.0
2022-11-29 14:00:00,50.27,50.38,50.21,50.22,182485.0,48.3187,48.4244,48.261,48.2706,182485.0
2022-11-29 14:30:00,50.23,50.23,50.14,50.21,212425.0,48.2802,48.2802,48.1937,48.261,212425.0
2022-11-29 15:00:00,50.2,50.29,50.19,50.24,365675.0,48.2514,48.3379,48.2418,48.2898,365675.0
2022-11-29 15:30:00,50.25,50.31,50.22,50.26,325280.0,48.2995,48.3571,48.2706,48.3091,325280.0
2022-11-30 09:30:00,50.29,50.42,49.97,50.05,587925.0,48.3379,48.4629,48.0303,48.1072,587925.0
2022-11-30 10:00:00,50.02,50.13,49.95,49.96,207815.0,48.0784,48.1841,48.0111,48.0207,207815.0
2022-11-30 10:30:00,49.98,50.08,49.95,49.99,325740.0,48.0399,48.1361,48.0111,48.0496,325740.0
2022-11-30 11:00:00,50.0,50.16,49.95,50.15,407765.0,48.0592,48.213,48.0111,48.2033,407765.0
2022-11-30 11:30:00,50.15,50.21,50.07,50.07,281485.0,48.2033,48.261,48.1264,48.1264,281485.0
2022-11-30 12:00:00,50.07,50.08,49.84,49.9,388790.0,48.1264,48.1361,47.9054,47.963,388790.0
2022-11-30 12:30:00,49.9,49.97,49.83,49.95,572040.0,47.963,48.0303,47.8958,48.0111,572040.0
2022-11-30 13:00:00,49.95,50.05,49.95,50.01,383830.0,48.0111,48.1072,48.0111,48.0688,383830.0
2022-11-30 13:30:00,50.01,50.66,49.92,50.64,632135.0,48.0688,48.6935,47.9823,48.6743,632135.0
2022-11-30 14:00:00,50.66,51.1,50.66,51.06,930285.0,48.6935,49.1165,48.6935,49.078,930285.0
2022-11-30 14:30:00,51.05,51.06,50.91,50.98,692560.0,49.0684,49.078,48.9338,49.0011,692560.0
2022-11-30 15:00:00,50.98,51.17,50.96,51.16,693360.0,49.0011,49.1837,48.9819,49.1741,693360.0
2022-11-30 15:30:00,51.15,51.47,51.15,51.46,1728785.0,49.1645,49.4721,49.1645,49.4625,1728785.0
2022-12-01 09:30:00,51.71,51.94,51.58,51.73,967260.0,49.7028,49.9239,49.5778,49.722,967260.0
2022-12-01 10:00:00,51.78,51.78,51.24,51.25,440265.0,49.7701,49.7701,49.251,49.2606,440265.0
2022-12-01 10:30:00,51.23,51.51,51.2,51.5,223160.0,49.2414,49.5106,49.2126,49.5009,223160.0
2022-12-01 11:00:00,51.5,51.5,51.32,51.39,195475.0,49.5009,49.5009,49.3279,49.3952,195475.0
2022-12-01 11:30:00,51.4,51.49,51.38,51.43,285290.0,49.4048,49.4913,49.3856,49.4337,285290.0
2022-12-01 12:00:00,51.42,51.42,51.19,51.39,471200.0,49.424,49.424,49.203,49.3952,471200.0
2022-12-01 12:30:00,51.37,51.46,51.3,51.36,189305.0,49.376,49.4625,49.3087,49.3664,189305.0
2022-12-01 13:00:00,51.36,51.46,51.27,51.31,266640.0,49.3664,49.4625,49.2799,49.3183,266640.0
2022-12-01 13:30:00,51.3,51.35,51.28,51.29,149055.0,49.3087,49.3568,49.2895,49.2991,149055.0
2022-12-01 14:00:00,51.29,51.32,51.21,51.31,501545.0,49.2991,49.3279,49.2222,49.3183,501545.0
2022-12-01 14:30:00,51.3,51.39,51.29,51.36,1827530.0,49.3087,49.3952,49.2991,49.3664,1827530.0
2022-12-01 15:00:00,51.36,51.43,51.3,51.33,1040950.0,49.3664,49.4337,49.3087,49.3375,1040950.0
2022-12-01 15:30:00,51.33,51.46,51.32,51.34,440045.0,49.3375,49.4625,49.3279,49.3472,440045.0
2022-12-02 09:30:00,50.7,51.05,50.7,51.03,380805.0,48.732,49.0684,48.732,49.0492,380805.0
2022-12-02 10:00:00,51.09,51.23,50.99,51.05,901560.0,49.1069,49.2414,49.0107,49.0684,901560.0
2022-12-02 10:30:00,51.08,51.26,51.03,51.13,800780.0,49.0972,49.2703,49.0492,49.1453,800780.0
2022-12-02 11:00:00,51.14,51.25,51.1,51.24,71900.0,49.1549,49.2606,49.1165,49.251,71900.0
2022-12-02 11:30:00,51.24,51.39,51.23,51.31,288015.0,49.251,49.3952,49.2414,49.3183,288015.0
2022-12-02 12:00:00,51.31,51.44,51.31,51.36,120860.0,49.3183,49.4433,49.3183,49.3664,120860.0
2022-12-02 12:30:00,51.38,51.38,51.21,51.22,101910.0,49.3856,49.3856,49.2222,49.2318,101910.0
2022-12-02 13:00:00,51.23,51.27,51.2,51.25,106720.0,49.2414,49.2799,49.2126,49.2606,106720.0
2022-12-02 13:30:00,51.25,51.32,51.24,51.31,120185.0,49.2606,49.3279,49.251,49.3183,120185.0
2022-12-02 14:00:00,51.31,51.34,51.23,51.31,105305.0,49.3183,49.3472,49.2414,49.3183,105305.0
2022-12-02 14:30:00,51.32,51.53,51.3,51.53,285160.0,49.3279,49.5298,49.3087,49.5298,285160.0
2022-12-02 15:00:00,51.54,51.63,51.5,51.5,327525.0,49.5394,49.6259,49.5009,49.5009,327525.0
2022-12-02 15:30:00,51.51,51.53,51.32,51.39,433525.0,49.5106,49.5298,49.3279,49.3952,433525.0
2022-12-05 09:30:00,51.04,51.04,50.52,50.52,422800.0,49.0588,49.0588,48.559,48.559,422800.0
2022-12-05 10:00:00,50.5,50.53,50.33,50.39,215915.0,48.5398,48.5686,48.3764,48.434,215915.0
2022-12-05 10:30:00,50.41,50.55,50.39,50.51,250700.0,48.4533,48.5878,48.434,48.5494,250700.0
2022-12-05 11:00:00,50.51,50.57,50.32,50.37,411235.0,48.5494,48.607,48.3667,48.4148,411235.0
2022-12-05 11:30:00,50.35,50.35,50.15,50.17,167735.0,48.3956,48.3956,48.2033,48.2226,167735.0
2022-12-05 12:00:00,50.16,50.32,50.12,50.26,199565.0,48.213,48.3667,48.1745,48.3091,199565.0
2022-12-05 12:30:00,50.26,50.28,50.16,50.16,109765.0,48.3091,48.3283,48.213,48.213,109765.0
2022-12-05 13:00:00,50.16,50.21,50.09,50.13,172820.0,48.213,48.261,48.1457,48.1841,172820.0
2022-12-05 13:30:00,50.12,50.17,50.01,50.02,108955.0,48.1745,48.2226,48.0688,48.0784,108955.0
2022-12-05 14:00:00,50.02,50.07,49.96,49.97,140250.0,48.0784,48.1264,48.0207,48.0303,140250.0
2022-12-05 14:30:00,49.98,50.01,49.9,50.01,262200.0,48.0399,48.0688,47.963,48.0688,262200.0
2022-12-05 15:00:00,50.02,50.09,49.97,49.97,192590.0,48.0784,48.1457,48.0303,48.0303,192590.0
2022-12-05 15:30:00,49.98,50.12,49.97,50.1,1331285.0,48.0399,48.1745,48.0303,48.1553,1331285.0
2022-12-06 09:30:00,50.06,50.16,49.9,49.94,418690.0,48.1168,48.213,47.963,48.0015,418690.0
2022-12-06 10:00:00,49.93,49.96,49.71,49.71,184095.0,47.9919,48.0207,47.7804,47.7804,184095.0
2022-12-06 10:30:00,49.7,49.74,49.52,49.64,326835.0,47.7708,47.8093,47.5978,47.7131,326835.0
2022-12-06 11:00:00,49.66,49.71,49.54,49.62,139375.0,47.7324,47.7804,47.617,47.6939,139375.0
2022-12-06 11:30:00,49.6,49.67,49.53,49.58,869990.0,47.6747,47.742,47.6074,47.6555,869990.0
2022-12-06 12:00:00,49.58,49.63,49.45,49.55,385880.0,47.6555,47.7035,47.5305,47.6266,385880.0
2022-12-06 12:30:00,49.55,49.56,49.46,49.47,204595.0,47.6266,47.6362,47.5401,47.5497,204595.0
2022-12-06 13:00:00,49.46,49.49,49.24,49.24,351470.0,47.5401,47.569,47.3287,47.3287,351470.0
2022-12-06 13:30:00,49.27,49.36,49.22,49.28,417030.0,47.3575,47.444,47.3094,47.3671,417030.0
2022-12-06 14:00:00,49.28,49.28,49.13,49.13,395925.0,47.3671,47.3671,47.2229,47.2229,395925.0
2022-12-06 14:30:00,49.14,49.3,49.08,49.28,320060.0,47.2325,47.3863,47.1749,47.3671,320060.0
2022-12-06 15:00:00,49.28,49.37,49.22,49.28,1190085.0,47.3671,47.4536,47.3094,47.3671,1190085.0
2022-12-06 15:30:00,49.28,49.57,49.27,49.52,639150.0,47.3671,47.6459,47.3575,47.5978,639150.0
2022-12-07 09:30:00,49.47,49.74,49.36,49.43,397100.0,47.5497,47.8093,47.444,47.5113,397100.0
2022-12-07 10:00:00,49.41,49.67,49.31,49.67,316345.0,47.4921,47.742,47.3959,47.742,316345.0
2022-12-07 10:30:00,49.66,49.86,49.61,49.81,237095.0,47.7324,47.9246,47.6843,47.8765,237095.0
2022-12-07 11:00:00,49.82,49.9,49.56,49.56,190200.0,47.8862,47.963,47.6362,47.6362,190200.0
2022-12-07 11:30:00,49.56,49.68,49.53,49.65,196055.0,47.6362,47.7516,47.6074,47.7228,196055.0
2022-12-07 12:00:00,49.67,49.67,49.51,49.53,141370.0,47.742,47.742,47.5882,47.6074,141370.0
2022-12-07 12:30:00,49.54,49.65,49.51,49.62,226475.0,47.617,47.7228,47.5882,47.6939,226475.0
2022-12-07 13:00:00,49.61,49.68,49.57,49.62,312330.0,47.6843,47.7516,47.6459,47.6939,312330.0
2022-12-07 13:30:00,49.61,49.62,49.48,49.48,178745.0,47.6843,47.6939,47.5593,47.5593,178745.0
2022-12-07 14:00:00,49.5,49.51,49.41,49.49,437540.0,47.5786,47.5882,47.4921,47.569,437540.0
2022-12-07 14:30:00,49.49,49.58,49.44,49.47,241285.0,47.569,47.6555,47.5209,47.5497,241285.0
2022-12-07 15:00:00,49.5,49.53,49.38,49.47,365920.0,47.5786,47.6074,47.4632,47.5497,365920.0
2022-12-07 15:30:00,49.48,49.51,49.42,49.45,848460.0,47.5593,47.5882,47.5017,47.5305,848460.0
2022-12-08 09:30:00,49.76,50.0,49.58,50.0,453495.0,47.8285,48.0592,47.6555,48.0592,453495.0
2022-12-08 10:00:00,50.01,50.17,49.99,50.13,132615.0,48.0688,48.2226,48.0496,48.1841,132615.0
2022-12-08 10:30:00,50.15,50.19,50.08,50.09,173935.0,48.2033,48.2418,48.1361,48.1457,173935.0
2022-12-08 11:00:00,50.1,50.12,49.84,49.93,144260.0,48.1553,48.1745,47.9054,47.9919,144260.0
2022-12-08 11:30:00,49.93,50.0,49.9,49.95,176835.0,47.9919,48.0592,47.963,48.0111,176835.0
2022-12-08 12:00:00,49.92,49.97,49.85,49.87,134850.0,47.9823,48.0303,47.915,47.9342,134850.0
2022-12-08 12:30:00,49.86,49.88,49.79,49.88,144815.0,47.9246,47.9438,47.8573,47.9438,144815.0
2022-12-08 13:00:00,49.89,49.92,49.85,49.92,130985.0,47.9534,47.9823,47.915,47.9823,130985.0
2022-12-08 13:30:00,49.93,50.0,49.87,49.88,96800.0,47.9919,48.0592,47.9342,47.9438,96800.0
2022-12-08 14:00:00,49.88,49.88,49.67,49.76,190700.0,47.9438,47.9438,47.742,47.8285,190700.0
2022-12-08 14:30:00,49.76,49.81,49.71,49.75,227240.0,47.8285,47.8765,47.7804,47.8189,227240.0
2022-12-08 15:00:00,49.75,49.83,49.69,49.8,375720.0,47.8189,47.8958,47.7612,47.8669,375720.0
2022-12-08 15:30:00,49.81,49.86,49.7,49.86,505280.0,47.8765,47.9246,47.7708,47.9246,505280.0
2022-12-09 09:30:00,49.59,49.89,49.49,49.73,230465.0,47.6651,47.9534,47.569,47.7996,230465.0
2022-12-09 10:00:00,49.78,49.85,49.65,49.7,249325.0,47.8477,47.915,47.7228,47.7708,249325.0
2022-12-09 10:30:00,49.69,49.79,49.61,49.79,185755.0,47.7612,47.8573,47.6843,47.8573,185755.0
2022-12-09 11:00:00,49.79,49.86,49.66,49.73,207290.0,47.8573,47.9246,47.7324,47.7996,207290.0
2022-12-09 11:30:00,49.73,49.82,49.66,49.8,168540.0,47.7996,47.8862,47.7324,47.8669,168540.0
2022-12-09 12:00:00,49.8,49.8,49.65,49.68,175700.0,47.8669,47.8669,47.7228,47.7516,175700.0
2022-12-09 12:30:00,49.68,49.78,49.68,49.7,345290.0,47.7516,47.8477,47.7516,47.7708,345290.0
2022-12-09 13:00:00,49.69,49.69,49.54,49.59,105205.0,47.7612,47.7612,47.617,47.6651,105205.0
2022-12-09 13:30:00,49.59,49.63,49.56,49.57,100070.0,47.6651,47.7035,47.6362,47.6459,100070.0
2022-12-09 14:00:00,49.58,49.6,49.46,49.59,291995.0,47.6555,47.6747,47.5401,47.6651,291995.0
2022-12-09 14:30:00,49.57,49.63,49.56,49.62,174760.0,47.6459,47.7035,47.6362,47.6939,174760.0
2022-12-09 15:00:00,49.62,49.64,49.56,49.57,164570.0,47.6939,47.7131,47.6362,47.6459,164570.0
2022-12-09 15:30:00,49.57,49.57,49.3,49.3,338090.0,47.6459,47.6459,47.3863,47.3863,338090.0
2022-12-12 09:30:00,49.36,49.42,49.14,49.32,233675.0,47.444,47.5017,47.2325,47.4056,233675.0
2022-12-12 10:00:00,49.33,49.44,49.2,49.44,279010.0,47.4152,47.5209,47.2902,47.5209,279010.0
2022-12-12 10:30:00,49.41,49.53,49.41,49.51,198490.0,47.4921,47.6074,47.4921,47.5882,198490.0
2022-12-12 11:00:00,49.51,49.64,49.47,49.62,233685.0,47.5882,47.7131,47.5497,47.6939,233685.0
2022-12-12 11:30:00,49.62,49.64,49.55,49.6,212925.0,47.6939,47.7131,47.6266,47.6747,212925.0
2022-12-12 12:00:00,49.6,49.72,49.55,49.6,329425.0,47.6747,47.79,47.6266,47.6747,329425.0
2022-12-12 12:30:00,49.59,49.66,49.54,49.64,259575.0,47.6651,47.7324,47.617,47.7131,259575.0
2022-12-12 13:00:00,49.63,49.68,49.51,49.53,177090.0,47.7035,47.7516,47.5882,47.6074,177090.0
2022-12-12 13:30:00,49.54,49.65,49.53,49.6,276930.0,47.617,47.7228,47.6074,47.6747,276930.0
2022-12-12 14:00:00,49.61,49.62,49.55,49.58,403215.0,47.6843,47.6939,47.6266,47.6555,403215.0
2022-12-12 14:30:00,49.57,49.71,49.55,49.69,211710.0,47.6459,47.7804,47.6266,47.7612,211710.0
2022-12-12 15:00:00,49.7,49.87,49.7,49.86,287310.0,47.7708,47.9342,47.7708,47.9246,287310.0
2022-12-12 15:30:00,49.87,49.89,49.77,49.83,521030.0,47.9342,47.9534,47.8381,47.8958,521030.0
2022-12-13 09:30:00,51.01,51.09,50.61,50.85,436905.0,49.2429,49.3201,48.8568,49.0884,436905.0
2022-12-13 10:00:00,50.89,50.91,50.21,50.28,230950.0,49.1271,49.1464,48.4706,48.5382,230950.0
2022-12-13 10:30:00,50.32,50.4,50.1,50.14,161595.0,48.5768,48.654,48.3644,48.403,161595.0
2022-12-13 11:00:00,50.17,50.27,50.09,50.18,275450.0,48.432,48.5285,48.3548,48.4416,275450.0
2022-12-13 11:30:00,50.18,50.29,49.87,49.97,305435.0,48.4416,48.5478,48.1424,48.2389,305435.0
2022-12-13 12:00:00,49.98,50.04,49.68,49.77,201800.0,48.2486,48.3065,47.959,48.0459,201800.0
2022-12-13 12:30:00,49.74,49.8,49.58,49.69,279125.0,48.0169,48.0748,47.8624,47.9686,279125.0
2022-12-13 13:00:00,49.72,50.0,49.71,49.98,162940.0,47.9976,48.2679,47.9879,48.2486,162940.0
2022-12-13 13:30:00,49.99,50.02,49.83,49.94,241210.0,48.2582,48.2872,48.1038,48.21,241210.0
2022-12-13 14:00:00,49.95,50.06,49.88,49.93,252215.0,48.2196,48.3258,48.152,48.2003,252215.0
2022-12-13 14:30:00,49.93,50.11,49.84,49.89,317200.0,48.2003,48.3741,48.1134,48.1617,317200.0
2022-12-13 15:00:00,49.88,49.95,49.7,49.93,838995.0,48.152,48.2196,47.9783,48.2003,838995.0
2022-12-13 15:30:00,49.94,50.02,49.86,49.92,358580.0,48.21,48.2872,48.1327,48.1907,358580.0
2022-12-14 09:30:00,49.89,50.11,49.89,50.0,216515.0,48.1617,48.3741,48.1617,48.2679,216515.0
2022-12-14 10:00:00,50.03,50.11,49.95,50.08,382365.0,48.2968,48.3741,48.2196,48.3451,382365.0
2022-12-14 10:30:00,50.06,50.16,50.04,50.16,422645.0,48.3258,48.4223,48.3065,48.4223,422645.0
2022-12-14 11:00:00,50.18,50.28,50.16,50.27,297915.0,48.4416,48.5382,48.4223,48.5285,297915.0
2022-12-14 11:30:00,50.27,50.27,50.13,50.16,137000.0,48.5285,48.5285,48.3934,48.4223,137000.0
2022-12-14 12:00:00,50.14,50.19,50.09,50.12,212535.0,48.403,48.4513,48.3548,48.3837,212535.0
2022-12-14 12:30:00,50.11,50.16,50.08,50.09,117675.0,48.3741,48.4223,48.3451,48.3548,117675.0
2022-12-14 13:00:00,50.1,50.2,50.1,50.17,247475.0,48.3644,48.461,48.3644,48.432,247475.0
2022-12-14 13:30:00,50.17,50.33,50.17,50.29,299725.0,48.432,48.5865,48.432,48.5478,299725.0
2022-12-14 14:00:00,50.3,50.3,49.53,49.76,422555.0,48.5575,48.5575,47.8142,48.0362,422555.0
2022-12-14 14:30:00,49.74,49.85,49.33,49.7,343600.0,48.0169,48.1231,47.6211,47.9783,343600.0
2022-12-14 15:00:00,49.74,50.24,49.57,49.57,275885.0,48.0169,48.4996,47.8528,47.8528,275885.0
2022-12-14 15:30:00,49.57,49.85,49.45,49.68,593745.0,47.8528,48.1231,47.7369,47.959,593745.0
2022-12-15 09:30:00,49.14,49.19,48.65,48.71,1010260.0,47.4377,47.4859,46.9647,47.0226,1010260.0
2022-12-15 10:00:00,48.71,48.8,48.62,48.78,264140.0,47.0226,47.1095,46.9357,47.0901,264140.0
2022-12-15 10:30:00,48.78,48.89,48.62,48.68,297185.0,47.0901,47.1963,46.9357,46.9936,297185.0
2022-12-15 11:00:00,48.69,48.74,48.45,48.49,375515.0,47.0033,47.0515,46.7716,46.8102,375515.0
2022-12-15 11:30:00,48.51,48.59,48.47,48.56,162015.0,46.8295,46.9067,46.7909,46.8778,162015.0
2022-12-15 12:00:00,48.55,48.7,48.55,48.67,189250.0,46.8681,47.0129,46.8681,46.984,189250.0
2022-12-15 12:30:00,48.67,48.76,48.54,48.56,148515.0,46.984,47.0708,46.8585,46.8778,148515.0
2022-12-15 13:00:00,48.55,48.56,48.42,48.46,114590.0,46.8681,46.8778,46.7426,46.7812,114590.0
2022-12-15 13:30:00,48.44,48.53,48.42,48.53,288070.0,46.7619,46.8488,46.7426,46.8488,288070.0
2022-12-15 14:00:00,48.54,48.57,48.46,48.51,132830.0,46.8585,46.8874,46.7812,46.8295,132830.0
2022-12-15 14:30:00,48.53,48.75,48.52,48.74,222275.0,46.8488,47.0612,46.8392,47.0515,222275.0
2022-12-15 15:00:00,48.74,48.8,48.62,48.74,312895.0,47.0515,47.1095,46.9357,47.0515,312895.0
2022-12-15 15:30:00,48.74,48.75,48.5,48.58,503365.0,47.0515,47.0612,46.8198,46.8971,503365.0
2022-12-16 09:30:00,48.02,48.33,47.97,48.28,303950.0,46.3565,46.6557,46.3082,46.6075,303950.0
2022-12-16 10:00:00,48.23,48.23,47.87,47.9,393270.0,46.5592,46.5592,46.2117,46.2406,393270.0
2022-12-16 10:30:00,47.88,48.04,47.82,47.99,199940.0,46.2213,46.3758,46.1634,46.3275,199940.0
2022-12-16 11:00:00,48.0,48.06,47.86,47.93,248180.0,46.3372,46.3951,46.202,46.2696,248180.0
2022-12-16 11:30:00,47.97,47.99,47.77,47.8,287330.0,46.3082,46.3275,46.1151,46.1441,287330.0
2022-12-16 12:00:00,47.81,47.86,47.75,47.84,267500.0,46.1538,46.202,46.0958,46.1827,267500.0
2022-12-16 12:30:00,47.85,47.91,47.69,47.7,214535.0,46.1924,46.2503,46.0379,46.0476,214535.0
2022-12-16 13:00:00,47.7,47.78,47.69,47.72,215015.0,46.0476,46.1248,46.0379,46.0669,215015.0
2022-12-16 13:30:00,47.71,47.82,47.71,47.76,203390.0,46.0572,46.1634,46.0572,46.1055,203390.0
2022-12-16 14:00:00,47.76,47.91,47.75,47.79,133135.0,46.1055,46.2503,46.0958,46.1344,133135.0
2022-12-16 14:30:00,47.78,47.95,47.74,47.93,212080.0,46.1248,46.2889,46.0862,46.2696,212080.0
2022-12-16 15:00:00,47.92,48.04,47.84,47.98,561090.0,46.2599,46.3758,46.1827,46.3179,561090.0
2022-12-16 15:30:00,47.99,48.17,47.99,48.04,1180200.0,46.3275,46.5013,46.3275,46.3758,1180200.0
2022-12-19 09:30:00,48.11,48.2,47.8,47.89,1095840.0,46.4434,46.5302,46.1441,46.231,1095840.0
2022-12-19 10:00:00,47.89,48.07,47.82,48.05,538195.0,46.231,46.4047,46.1634,46.3854,538195.0
2022-12-19 10:30:00,48.05,48.06,47.78,47.78,405150.0,46.3854,46.3951,46.1248,46.1248,405150.0
2022-12-19 11:00:00,47.8,47.86,47.75,47.84,330715.0,46.1441,46.202,46.0958,46.1827,330715.0
2022-12-19 11:30:00,47.83,47.83,47.67,47.71,293915.0,46.1731,46.1731,46.0186,46.0572,293915.0
2022-12-19 12:00:00,47.7,47.78,47.67,47.68,206395.0,46.0476,46.1248,46.0186,46.0283,206395.0
2022-12-19 12:30:00,47.68,47.71,47.62,47.67,229390.0,46.0283,46.0572,45.9703,46.0186,229390.0
2022-12-19 13:00:00,47.68,47.72,47.6,47.62,153170.0,46.0283,46.0669,45.951,45.9703,153170.0
2022-12-19 13:30:00,47.62,47.62,47.46,47.47,277350.0,45.9703,45.9703,45.8159,45.8255,277350.0
2022-12-19 14:00:00,47.47,47.5,47.37,47.37,411010.0,45.8255,45.8545,45.729,45.729,411010.0
2022-12-19 14:30:00,47.37,47.44,47.32,47.37,337465.0,45.729,45.7966,45.6807,45.729,337465.0
2022-12-19 15:00:00,47.37,47.45,47.31,47.42,546165.0,45.729,45.8062,45.6711,45.7773,546165.0
2022-12-19 15:30:00,47.44,47.56,47.38,47.5,546300.0,45.7966,45.9124,45.7386,45.8545,546300.0
2022-12-20 09:30:00,47.42,47.62,47.39,47.61,330605.0,45.7773,45.9703,45.7483,45.9607,330605.0
2022-12-20 10:00:00,47.62,47.87,47.62,47.81,860240.0,45.9703,46.2117,45.9703,46.1538,860240.0
2022-12-20 10:30:00,47.86,47.99,47.82,47.88,251625.0,46.202,46.3275,46.1634,46.2213,251625.0
2022-12-20 11:00:00,47.86,47.92,47.65,47.68,229455.0,46.202,46.2599,45.9993,46.0283,229455.0
2022-12-20 11:30:00,47.7,47.8,47.67,47.8,154060.0,46.0476,46.1441,46.0186,46.1441,154060.0
2022-12-20 12:00:00,47.78,47.87,47.78,47.81,196940.0,46.1248,46.2117,46.1248,46.1538,196940.0
2022-12-20 12:30:00,47.79,47.9,47.72,47.86,145605.0,46.1344,46.2406,46.0669,46.202,145605.0
2022-12-20 13:00:00,47.87,47.91,47.83,47.89,134225.0,46.2117,46.2503,46.1731,46.231,134225.0
2022-12-20 13:30:00,47.89,48.02,47.89,47.92,1686640.0,46.231,46.3565,46.231,46.2599,1686640.0
2022-12-20 14:00:00,47.93,47.99,47.88,47.9,369095.0,46.2696,46.3275,46.2213,46.2406,369095.0
2022-12-20 14:30:00,47.9,47.9,47.78,47.83,419255.0,46.2406,46.2406,46.1248,46.1731,419255.0
2022-12-20 15:00:00,47.82,47.85,47.76,47.84,389965.0,46.1634,46.1924,46.1055,46.1827,389965.0
2022-12-20 15:30:00,47.83,47.92,47.75,47.75,910915.0,46.1731,46.2599,46.0958,46.0958,910915.0
2022-12-21 09:30:00,48.19,48.32,48.19,48.25,525555.0,46.5206,46.6461,46.5206,46.5785,525555.0
2022-12-21 10:00:00,48.27,48.51,48.26,48.51,161945.0,46.5978,46.8295,46.5882,46.8295,161945.0
2022-12-21 10:30:00,48.52,48.72,48.49,48.71,193775.0,46.8392,47.0322,46.8102,47.0226,193775.0
2022-12-21 11:00:00,48.71,48.75,48.64,48.7,354170.0,47.0226,47.0612,46.955,47.0129,354170.0
2022-12-21 11:30:00,48.71,48.74,48.63,48.66,138425.0,47.0226,47.0515,46.9453,46.9743,138425.0
2022-12-21 12:00:00,48.64,48.67,48.6,48.6,169760.0,46.955,46.984,46.9164,46.9164,169760.0
2022-12-21 12:30:00,48.62,48.68,48.61,48.66,131060.0,46.9357,46.9936,46.926,46.9743,131060.0
2022-12-21 13:00:00,48.67,48.73,48.62,48.63,191895.0,46.984,47.0419,46.9357,46.9453,191895.0
2022-12-21 13:30:00,48.64,48.74,48.63,48.71,169115.0,46.955,47.0515,46.9453,47.0226,169115.0
2022-12-21 14:00:00,48.72,48.78,48.67,48.67,290950.0,47.0322,47.0901,46.984,46.984,290950.0
2022-12-21 14:30:00,48.67,48.71,48.56,48.59,287550.0,46.984,47.0226,46.8778,46.9067,287550.0
2022-12-21 15:00:00,48.58,48.61,48.52,48.53,275105.0,46.8971,46.926,46.8392,46.8488,275105.0
2022-12-21 15:30:00,48.52,48.67,48.52,48.67,1544030.0,46.8392,46.984,46.8392,46.984,1544030.0
2022-12-22 09:30:00,48.32,48.32,47.95,47.99,498810.0,46.6461,46.6461,46.2889,46.3275,498810.0
2022-12-22 10:00:00,47.98,48.0,47.79,47.87,152505.0,46.3179,46.3372,46.1344,46.2117,152505.0
2022-12-22 10:30:00,47.84,47.93,47.81,47.86,192650.0,46.1827,46.2696,46.1538,46.202,192650.0
2022-12-22 11:00:00,47.85,47.89,47.8,47.81,311480.0,46.1924,46.231,46.1441,46.1538,311480.0
2022-12-22 11:30:00,47.81,47.83,47.68,47.74,174295.0,46.1538,46.1731,46.0283,46.0862,174295.0
2022-12-22 12:00:00,47.72,47.73,47.49,47.49,175440.0,46.0669,46.0765,45.8448,45.8448,175440.0
2022-12-22 12:30:00,47.5,47.52,47.43,47.47,117785.0,45.8545,45.8738,45.7869,45.8255,117785.0
2022-12-22 13:00:00,47.44,47.45,47.31,47.39,281620.0,45.7966,45.8062,45.6711,45.7483,281620.0
2022-12-22 13:30:00,47.36,47.42,47.31,47.4,152570.0,45.7193,45.7773,45.6711,45.758,152570.0
2022-12-22 14:00:00,47.41,47.63,47.4,47.62,644900.0,45.7676,45.98,45.758,45.9703,644900.0
2022-12-22 14:30:00,47.62,47.82,47.58,47.81,244385.0,45.9703,46.1634,45.9317,46.1538,244385.0
2022-12-22 15:00:00,47.82,48.07,47.79,48.06,265105.0,46.1634,46.4047,46.1344,46.3951,265105.0
2022-12-22 15:30:00,48.07,48.13,47.92,48.11,714555.0,46.4047,46.4627,46.2599,46.4434,714555.0
2022-12-23 09:30:00,48.12,48.25,47.85,47.89,306655.0,46.453,46.5785,46.1924,46.231,306655.0
2022-12-23 10:00:00,47.9,48.26,47.88,48.19,275540.0,46.2406,46.5882,46.2213,46.5206,275540.0
2022-12-23 10:30:00,48.21,48.35,48.14,48.15,226850.0,46.5399,46.675,46.4723,46.482,226850.0
2022-12-23 11:00:00,48.15,48.18,48.06,48.13,182495.0,46.482,46.5109,46.3951,46.4627,182495.0
2022-12-23 11:30:00,48.15,48.28,48.13,48.28,233960.0,46.482,46.6075,46.4627,46.6075,233960.0
2022-12-23 12:00:00,48.28,48.35,48.27,48.32,282395.0,46.6075,46.675,46.5978,46.6461,282395.0
2022-12-23 12:30:00,48.31,48.39,48.23,48.25,221715.0,46.6364,46.7137,46.5592,46.5785,221715.0
2022-12-23 13:00:00,48.26,48.33,48.24,48.29,144865.0,46.5882,46.6557,46.5689,46.6171,144865.0
2022-12-23 13:30:00,48.3,48.33,48.22,48.27,101590.0,46.6268,46.6557,46.5495,46.5978,101590.0
2022-12-23 14:00:00,48.27,48.32,48.23,48.29,105685.0,46.5978,46.6461,46.5592,46.6171,105685.0
2022-12-23 14:30:00,48.29,48.4,48.27,48.39,160240.0,46.6171,46.7233,46.5978,46.7137,160240.0
2022-12-23 15:00:00,48.41,48.45,48.36,48.38,234970.0,46.733,46.7716,46.6847,46.704,234970.0
2022-12-23 15:30:00,48.38,48.48,48.32,48.46,332460.0,46.704,46.8005,46.6461,46.7812,332460.0
2022-12-27 09:30:00,48.47,48.52,48.2,48.3,286290.0,46.7909,46.8392,46.5302,46.6268,286290.0
2022-12-27 10:00:00,48.31,48.63,48.24,48.59,255420.0,46.6364,46.9453,46.5689,46.9067,255420.0
2022-12-27 10:30:00,48.58,48.67,48.51,48.51,140185.0,46.8971,46.984,46.8295,46.8295,140185.0
2022-12-27 11:00:00,48.51,48.57,48.47,48.53,468640.0,46.8295,46.8874,46.7909,46.8488,468640.0
2022-12-27 11:30:00,48.54,48.59,48.51,48.56,220685.0,46.8585,46.9067,46.8295,46.8778,220685.0
2022-12-27 12:00:00,48.56,48.64,48.53,48.53,150150.0,46.8778,46.955,46.8488,46.8488,150150.0
2022-12-27 12:30:00,48.54,48.59,48.47,48.52,130940.0,46.8585,46.9067,46.7909,46.8392,130940.0
2022-12-27 13:00:00,48.53,48.59,48.52,48.53,227040.0,46.8488,46.9067,46.8392,46.8488,227040.0
2022-12-27 13:30:00,48.52,48.52,48.37,48.38,340345.0,46.8392,46.8392,46.6944,46.704,340345.0
2022-12-27 14:00:00,48.37,48.43,48.29,48.31,218900.0,46.6944,46.7523,46.6171,46.6364,218900.0
2022-12-27 14:30:00,48.3,48.42,48.27,48.41,210625.0,46.6268,46.7426,46.5978,46.733,210625.0
2022-12-27 15:00:00,48.42,48.51,48.41,48.5,156760.0,46.7426,46.8295,46.733,46.8198,156760.0
2022-12-27 15:30:00,48.51,48.54,48.44,48.48,348280.0,46.8295,46.8585,46.7619,46.8005,348280.0
2022-12-28 09:30:00,48.49,48.63,48.36,48.44,435845.0,46.8102,46.9453,46.6847,46.7619,435845.0
2022-12-28 10:00:00,48.44,48.49,48.17,48.2,296915.0,46.7619,46.8102,46.5013,46.5302,296915.0
2022-12-28 10:30:00,48.2,48.21,48.03,48.03,214250.0,46.5302,46.5399,46.3661,46.3661,214250.0
2022-12-28 11:00:00,48.04,48.07,47.92,48.02,245985.0,46.3758,46.4047,46.2599,46.3565,245985.0
2022-12-28 11:30:00,48.02,48.04,47.91,47.91,220795.0,46.3565,46.3758,46.2503,46.2503,220795.0
2022-12-28 12:00:00,47.91,47.93,47.77,47.83,426105.0,46.2503,46.2696,46.1151,46.1731,426105.0
2022-12-28 12:30:00,47.82,48.07,47.82,48.07,321285.0,46.1634,46.4047,46.1634,46.4047,321285.0
2022-12-28 13:00:00,48.06,48.15,48.0,48.02,252380.0,46.3951,46.482,46.3372,46.3565,252380.0
2022-12-28 13:30:00,48.0,48.01,47.89,47.92,207100.0,46.3372,46.3468,46.231,46.2599,207100.0
2022-12-28 14:00:00,47.92,47.94,47.84,47.85,204620.0,46.2599,46.2792,46.1827,46.1924,204620.0
2022-12-28 14:30:00,47.84,47.99,47.84,47.89,278145.0,46.1827,46.3275,46.1827,46.231,278145.0
2022-12-28 15:00:00,47.89,47.89,47.68,47.71,316295.0,46.231,46.231,46.0283,46.0572,316295.0
2022-12-28 15:30:00,47.71,47.77,47.64,47.64,602810.0,46.0572,46.1151,45.9896,45.9896,602810.0
2022-12-29 09:30:00,48.01,48.3,47.89,48.28,402925.0,46.3468,46.6268,46.231,46.6075,402925.0
2022-12-29 10:00:00,48.32,48.5,48.29,48.39,243690.0,46.6461,46.8198,46.6171,46.7137,243690.0
2022-12-29 10:30:00,48.4,48.52,48.4,48.45,251300.0,46.7233,46.8392,46.7233,46.7716,251300.0
2022-12-29 11:00:00,48.45,48.45,48.32,48.41,160360.0,46.7716,46.7716,46.6461,46.733,160360.0
2022-12-29 11:30:00,48.43,48.67,48.42,48.65,465000.0,46.7523,46.984,46.7426,46.9647,465000.0
2022-12-29 12:00:00,48.65,48.7,48.62,48.67,238860.0,46.9647,47.0129,46.9357,46.984,238860.0
2022-12-29 12:30:00,48.66,48.74,48.64,48.73,175435.0,46.9743,47.0515,46.955,47.0419,175435.0
2022-12-29 13:00:00,48.72,48.76,48.68,48.69,274660.0,47.0322,47.0708,46.9936,47.0033,274660.0
2022-12-29 13:30:00,48.69,48.69,48.63,48.67,249320.0,47.0033,47.0033,46.9453,46.984,249320.0
2022-12-29 14:00:00,48.67,48.71,48.63,48.63,267760.0,46.984,47.0226,46.9453,46.9453,267760.0
2022-12-29 14:30:00,48.64,48.68,48.59,48.6,214985.0,46.955,46.9936,46.9067,46.9164,214985.0
2022-12-29 15:00:00,48.58,48.62,48.5,48.51,260235.0,46.8971,46.9357,46.8198,46.8295,260235.0
2022-12-29 15:30:00,48.52,48.67,48.52,48.59,448505.0,46.8392,46.984,46.8392,46.9067,448505.0
2022-12-30 09:30:00,48.24,48.36,48.02,48.27,1046645.0,46.5689,46.6847,46.3565,46.5978,1046645.0
2022-12-30 10:00:00,48.27,48.41,48.18,48.38,554615.0,46.5978,46.733,46.5109,46.704,554615.0
2022-12-30 10:30:00,48.39,48.4,48.26,48.29,411515.0,46.7137,46.7233,46.5882,46.6171,411515.0
2022-12-30 11:00:00,48.27,48.35,48.2,48.21,259540.0,46.5978,46.675,46.5302,46.5399,259540.0
2022-12-30 11:30:00,48.2,48.33,48.18,48.33,361795.0,46.5302,46.6557,46.5109,46.6557,361795.0
2022-12-30 12:00:00,48.33,48.34,48.28,48.3,468105.0,46.6557,46.6654,46.6075,46.6268,468105.0
2022-12-30 12:30:00,48.3,48.35,48.27,48.34,420530.0,46.6268,46.675,46.5978,46.6654,420530.0
2022-12-30 13:00:00,48.34,48.35,48.02,48.12,340330.0,46.6654,46.675,46.3565,46.453,340330.0
2022-12-30 13:30:00,48.12,48.2,48.12,48.15,272560.0,46.453,46.5302,46.453,46.482,272560.0
2022-12-30 14:00:00,48.15,48.17,48.04,48.09,719925.0,46.482,46.5013,46.3758,46.4241,719925.0
2022-12-30 14:30:00,48.09,48.13,47.97,48.01,412515.0,46.4241,46.4627,46.3082,46.3468,412515.0
2022-12-30 15:00:00,48.01,48.25,48.0,48.16,478930.0,46.3468,46.5785,46.3372,46.4916,478930.0
2022-12-30 15:30:00,48.15,48.46,48.15,48.38,1365690.0,46.482,46.7812,46.482,46.704,1365690.0
2023-01-03 09:30:00,48.77,49.02,48.39,48.4,637420.0,47.0805,47.3218,46.7137,46.7233,637420.0
2023-01-03 10:00:00,48.42,48.52,48.17,48.28,198105.0,46.7426,46.8392,46.5013,46.6075,198105.0
2023-01-03 10:30:00,48.28,48.54,48.22,48.54,1029525.0,46.6075,46.8585,46.5495,46.8585,1029525.0
2023-01-03 11:00:00,48.57,48.58,48.16,48.2,585950.0,46.8874,46.8971,46.4916,46.5302,585950.0
2023-01-03 11:30:00,48.21,48.21,47.97,48.03,396765.0,46.5399,46.5399,46.3082,46.3661,396765.0
2023-01-03 12:00:00,48.02,48.07,47.97,48.05,302330.0,46.3565,46.4047,46.3082,46.3854,302330.0
2023-01-03 12:30:00,48.07,48.19,47.87,48.01,351945.0,46.4047,46.5206,46.2117,46.3468,351945.0
2023-01-03 13:00:00,48.02,48.2,47.97,48.2,144535.0,46.3565,46.5302,46.3082,46.5302,144535.0
2023-01-03 13:30:00,48.2,48.2,48.06,48.16,97795.0,46.5302,46.5302,46.3951,46.4916,97795.0
2023-01-03 14:00:00,48.15,48.15,47.89,47.92,552075.0,46.482,46.482,46.231,46.2599,552075.0
2023-01-03 14:30:00,47.87,48.16,47.81,48.09,397510.0,46.2117,46.4916,46.1538,46.4241,397510.0
2023-01-03 15:00:00,48.1,48.23,48.06,48.12,249880.0,46.4337,46.5592,46.3951,46.453,249880.0
2023-01-03 15:30:00,48.15,48.24,48.11,48.15,538230.0,46.482,46.5689,46.4434,46.482,538230.0
2023-01-04 09:30:00,48.47,48.86,48.47,48.8,591070.0,46.7909,47.1674,46.7909,47.1095,591070.0
2023-01-04 10:00:00,48.75,48.87,48.44,48.58,223545.0,47.0612,47.177,46.7619,46.8971,223545.0
2023-01-04 10:30:00,48.6,48.74,48.53,48.72,225295.0,46.9164,47.0515,46.8488,47.0322,225295.0
2023-01-04 11:00:00,48.72,48.85,48.68,48.8,246105.0,47.0322,47.1577,46.9936,47.1095,246105.0
2023-01-04 11:30:00,48.83,49.08,48.83,49.06,277405.0,47.1384,47.3798,47.1384,47.3604,277405.0
2023-01-04 12:00:00,49.07,49.08,48.94,48.95,82635.0,47.3701,47.3798,47.2446,47.2543,82635.0
2023-01-04 12:30:00,48.95,49.06,48.95,48.95,196050.0,47.2543,47.3604,47.2543,47.2543,196050.0
2023-01-04 13:00:00,48.94,49.06,48.87,49.02,160320.0,47.2446,47.3604,47.177,47.3218,160320.0
2023-01-04 13:30:00,49.03,49.12,48.86,48.86,354410.0,47.3315,47.4184,47.1674,47.1674,354410.0
2023-01-04 14:00:00,48.93,49.11,48.64,48.67,566545.0,47.235,47.4087,46.955,46.984,566545.0
2023-01-04 14:30:00,48.65,48.93,48.65,48.93,407435.0,46.9647,47.235,46.9647,47.235,407435.0
2023-01-04 15:00:00,48.93,49.02,48.82,48.85,416215.0,47.235,47.3218,47.1288,47.1577,416215.0
2023-01-04 15:30:00,48.84,48.89,48.6,48.88,1266340.0,47.1481,47.1963,46.9164,47.1867,1266340.0
2023-01-05 09:30:00,48.58,48.6,48.1,48.3,340720.0,46.8971,46.9164,46.4337,46.6268,340720.0
2023-01-05 10:00:00,48.24,48.55,48.23,48.46,208590.0,46.5689,46.8681,46.5592,46.7812,208590.0
2023-01-05 10:30:00,48.46,48.54,48.33,48.34,67040.0,46.7812,46.8585,46.6557,46.6654,67040.0
2023-01-05 11:00:00,48.35,48.42,48.22,48.25,304295.0,46.675,46.7426,46.5495,46.5785,304295.0
2023-01-05 11:30:00,48.28,48.36,48.26,48.29,176685.0,46.6075,46.6847,46.5882,46.6171,176685.0
2023-01-05 12:00:00,48.29,48.41,48.26,48.37,115445.0,46.6171,46.733,46.5882,46.6944,115445.0
2023-01-05 12:30:00,48.37,48.45,48.31,48.34,137240.0,46.6944,46.7716,46.6364,46.6654,137240.0
2023-01-05 13:00:00,48.32,48.57,48.27,48.5,143490.0,46.6461,46.8874,46.5978,46.8198,143490.0
2023-01-05 13:30:00,48.5,48.57,48.42,48.43,239965.0,46.8198,46.8874,46.7426,46.7523,239965.0
2023-01-05 14:00:00,48.43,48.49,48.37,48.38,253835.0,46.7523,46.8102,46.6944,46.704,253835.0
2023-01-05 14:30:00,48.38,48.6,48.38,48.49,165480.0,46.704,46.9164,46.704,46.8102,165480.0
2023-01-05 15:00:00,48.47,48.49,48.33,48.37,707035.0,46.7909,46.8102,46.6557,46.6944,707035.0
2023-01-05 15:30:00,48.36,48.43,48.3,48.39,513055.0,46.6847,46.7523,46.6268,46.7137,513055.0
2023-01-06 09:30:00,48.82,49.11,48.67,48.78,391870.0,47.1288,47.4087,46.984,47.0901,391870.0
2023-01-06 10:00:00,48.78,49.17,48.78,49.08,230850.0,47.0901,47.4666,47.0901,47.3798,230850.0
2023-01-06 10:30:00,49.09,49.43,49.09,49.41,582290.0,47.3894,47.7176,47.3894,47.6983,582290.0
2023-01-06 11:00:00,49.41,49.44,49.33,49.37,261145.0,47.6983,47.7273,47.6211,47.6597,261145.0
2023-01-06 11:30:00,49.37,49.55,49.35,49.49,353475.0,47.6597,47.8335,47.6404,47.7756,353475.0
2023-01-06 12:00:00,49.49,49.5,49.34,49.36,140355.0,47.7756,47.7852,47.6307,47.6501,140355.0
2023-01-06 12:30:00,49.37,49.38,49.28,49.31,127580.0,47.6597,47.6694,47.5728,47.6018,127580.0
2023-01-06 13:00:00,49.32,49.42,49.3,49.41,233220.0,47.6114,47.708,47.5921,47.6983,233220.0
2023-01-06 13:30:00,49.41,49.49,49.4,49.47,112920.0,47.6983,47.7756,47.6887,47.7562,112920.0
2023-01-06 14:00:00,49.49,49.57,49.46,49.51,347195.0,47.7756,47.8528,47.7466,47.7949,347195.0
2023-01-06 14:30:00,49.52,49.63,49.52,49.61,521065.0,47.8045,47.9107,47.8045,47.8914,521065.0
2023-01-06 15:00:00,49.61,49.69,49.56,49.56,378935.0,47.8914,47.9686,47.8431,47.8431,378935.0
2023-01-06 15:30:00,49.57,49.66,49.54,49.6,653405.0,47.8528,47.9397,47.8238,47.8817,653405.0
2023-01-09 09:30:00,49.89,49.9,49.58,49.86,784295.0,48.1617,48.1713,47.8624,48.1327,784295.0
2023-01-09 10:00:00,49.87,49.95,49.84,49.9,229515.0,48.1424,48.2196,48.1134,48.1713,229515.0
2023-01-09 10:30:00,49.89,50.08,49.89,50.01,221340.0,48.1617,48.3451,48.1617,48.2775,221340.0
2023-01-09 11:00:00,50.03,50.16,50.03,50.12,248515.0,48.2968,48.4223,48.2968,48.3837,248515.0
2023-01-09 11:30:00,50.11,50.17,50.05,50.14,163485.0,48.3741,48.432,48.3162,48.403,163485.0
2023-01-09 12:00:00,50.15,50.15,50.05,50.1,100235.0,48.4127,48.4127,48.3162,48.3644,100235.0
2023-01-09 12:30:00,50.12,50.13,50.02,50.06,272485.0,48.3837,48.3934,48.2872,48.3258,272485.0
2023-01-09 13:00:00,50.05,50.06,49.96,50.01,183990.0,48.3162,48.3258,48.2293,48.2775,183990.0
2023-01-09 13:30:00,50.01,50.02,49.77,49.87,273615.0,48.2775,48.2872,48.0459,48.1424,273615.0
2023-01-09 14:00:00,49.89,49.94,49.8,49.9,273980.0,48.1617,48.21,48.0748,48.1713,273980.0
2023-01-09 14:30:00,49.88,49.89,49.68,49.7,605345.0,48.152,48.1617,47.959,47.9783,605345.0
2023-01-09 15:00:00,49.69,49.75,49.63,49.66,312135.0,47.9686,48.0265,47.9107,47.9397,312135.0
2023-01-09 15:30:00,49.66,49.67,49.56,49.61,280415.0,47.9397,47.9493,47.8431,47.8914,280415.0
2023-01-10 09:30:00,49.55,49.73,49.44,49.62,212640.0,47.8335,48.0072,47.7273,47.901,212640.0
2023-01-10 10:00:00,49.59,49.74,49.57,49.57,135205.0,47.8721,48.0169,47.8528,47.8528,135205.0
2023-01-10 10:30:00,49.6,49.61,49.35,49.61,344200.0,47.8817,47.8914,47.6404,47.8914,344200.0
2023-01-10 11:00:00,49.62,49.72,49.59,49.62,84395.0,47.901,47.9976,47.8721,47.901,84395.0
2023-01-10 11:30:00,49.64,49.71,49.6,49.7,163545.0,47.9204,47.9879,47.8817,47.9783,163545.0
2023-01-10 12:00:00,49.69,49.74,49.59,49.72,173260.0,47.9686,48.0169,47.8721,47.9976,173260.0
2023-01-10 12:30:00,49.74,49.84,49.73,49.79,72025.0,48.0169,48.1134,48.0072,48.0652,72025.0
2023-01-10 13:00:00,49.79,49.86,49.77,49.84,100920.0,48.0652,48.1327,48.0459,48.1134,100920.0
2023-01-10 13:30:00,49.85,49.91,49.83,49.91,154350.0,48.1231,48.181,48.1038,48.181,154350.0
2023-01-10 14:00:00,49.93,49.99,49.89,49.99,103685.0,48.2003,48.2582,48.1617,48.2582,103685.0
2023-01-10 14:30:00,49.99,50.02,49.91,49.92,149935.0,48.2582,48.2872,48.181,48.1907,149935.0
2023-01-10 15:00:00,49.93,49.97,49.86,49.92,344000.0,48.2003,48.2389,48.1327,48.1907,344000.0
2023-01-10 15:30:00,49.92,50.09,49.89,50.09,411655.0,48.1907,48.3548,48.1617,48.3548,411655.0
2023-01-11 09:30:00,50.33,50.53,50.27,50.49,325475.0,48.5865,48.7795,48.5285,48.7409,325475.0
2023-01-11 10:00:00,50.51,50.52,50.43,50.52,228490.0,48.7602,48.7699,48.683,48.7699,228490.0
2023-01-11 10:30:00,50.49,50.49,50.29,50.3,93350.0,48.7409,48.7409,48.5478,48.5575,93350.0
2023-01-11 11:00:00,50.3,50.43,50.29,50.4,96870.0,48.5575,48.683,48.5478,48.654,96870.0
2023-01-11 11:30:00,50.41,50.49,50.4,50.48,77510.0,48.6637,48.7409,48.654,48.7313,77510.0
2023-01-11 12:00:00,50.49,50.56,50.47,50.51,99675.0,48.7409,48.8085,48.7216,48.7602,99675.0
2023-01-11 12:30:00,50.5,50.52,50.46,50.48,80215.0,48.7506,48.7699,48.7119,48.7313,80215.0
2023-01-11 13:00:00,50.5,50.63,50.48,50.56,285135.0,48.7506,48.8761,48.7313,48.8085,285135.0
2023-01-11 13:30:00,50.56,50.6,50.51,50.53,139385.0,48.8085,48.8471,48.7602,48.7795,139385.0
2023-01-11 14:00:00,50.55,50.59,50.5,50.57,185005.0,48.7988,48.8374,48.7506,48.8181,185005.0
2023-01-11 14:30:00,50.57,50.64,50.57,50.61,216450.0,48.8181,48.8857,48.8181,48.8568,216450.0
2023-01-11 15:00:00,50.61,50.7,50.59,50.64,277730.0,48.8568,48.9436,48.8374,48.8857,277730.0
2023-01-11 15:30:00,50.65,50.72,50.58,50.7,455760.0,48.8954,48.9629,48.8278,48.9436,455760.0
2023-01-12 09:30:00,50.91,50.94,50.51,50.65,325605.0,49.1464,49.1753,48.7602,48.8954,325605.0
2023-01-12 10:00:00,50.66,51.05,50.66,50.95,224505.0,48.905,49.2815,48.905,49.185,224505.0
2023-01-12 10:30:00,50.9,51.04,50.76,50.88,268125.0,49.1367,49.2719,49.0016,49.1174,268125.0
2023-01-12 11:00:00,50.85,50.93,50.73,50.9,237640.0,49.0884,49.1657,48.9726,49.1367,237640.0
2023-01-12 11:30:00,50.9,51.01,50.79,50.99,376325.0,49.1367,49.2429,49.0305,49.2236,376325.0
2023-01-12 12:00:00,50.98,51.17,50.98,51.16,323470.0,49.2139,49.3974,49.2139,49.3877,323470.0
2023-01-12 12:30:00,51.15,51.2,51.12,51.19,276330.0,49.378,49.4263,49.3491,49.4167,276330.0
2023-01-12 13:00:00,51.17,51.28,50.98,50.99,274330.0,49.3974,49.5035,49.2139,49.2236,274330.0
2023-01-12 13:30:00,50.98,51.26,50.93,51.24,263740.0,49.2139,49.4842,49.1657,49.4649,263740.0
2023-01-12 14:00:00,51.25,51.27,51.17,51.19,629980.0,49.4746,49.4939,49.3974,49.4167,629980.0
2023-01-12 14:30:00,51.18,51.24,51.11,51.19,317150.0,49.407,49.4649,49.3394,49.4167,317150.0
2023-01-12 15:00:00,51.18,51.22,51.06,51.12,338880.0,49.407,49.4456,49.2912,49.3491,338880.0
2023-01-12 15:30:00,51.13,51.19,51.05,51.17,622660.0,49.3587,49.4167,49.2815,49.3974,622660.0
2023-01-13 09:30:00,50.82,51.0,50.76,50.96,232770.0,49.0595,49.2332,49.0016,49.1946,232770.0
2023-01-13 10:00:00,50.91,51.17,50.91,51.14,215000.0,49.1464,49.3974,49.1464,49.3684,215000.0
2023-01-13 10:30:00,51.18,51.2,51.08,51.14,247610.0,49.407,49.4263,49.3105,49.3684,247610.0
2023-01-13 11:00:00,51.14,51.22,51.09,51.17,74135.0,49.3684,49.4456,49.3201,49.3974,74135.0
2023-01-13 11:30:00,51.18,51.18,51.06,51.15,133410.0,49.407,49.407,49.2912,49.378,133410.0
2023-01-13 12:00:00,51.16,51.27,51.13,51.27,199285.0,49.3877,49.4939,49.3587,49.4939,199285.0
2023-01-13 12:30:00,51.25,51.3,51.2,51.28,183450.0,49.4746,49.5228,49.4263,49.5035,183450.0
2023-01-13 13:00:00,51.29,51.3,51.2,51.23,83995.0,49.5132,49.5228,49.4263,49.4553,83995.0
2023-01-13 13:30:00,51.23,51.39,51.23,51.38,86730.0,49.4553,49.6097,49.4553,49.6001,86730.0
2023-01-13 14:00:00,51.4,51.41,51.3,51.31,152190.0,49.6194,49.629,49.5228,49.5325,152190.0
2023-01-13 14:30:00,51.33,51.35,51.28,51.3,115410.0,49.5518,49.5711,49.5035,49.5228,115410.0
2023-01-13 15:00:00,51.32,51.4,51.3,51.4,210960.0,49.5422,49.6194,49.5228,49.6194,210960.0
2023-01-13 15:30:00,51.4,51.48,51.39,51.42,200255.0,49.6194,49.6966,49.6097,49.6387,200255.0
2023-01-17 09:30:00,51.43,51.51,51.32,51.43,479845.0,49.6483,49.7256,49.5422,49.6483,479845.0
2023-01-17 10:00:00,51.46,51.66,51.46,51.56,554855.0,49.6773,49.8704,49.6773,49.7738,554855.0
2023-01-17 10:30:00,51.58,51.58,51.37,51.38,129205.0,49.7931,49.7931,49.5904,49.6001,129205.0
2023-01-17 11:00:00,51.44,51.44,51.27,51.35,130700.0,49.658,49.658,49.4939,49.5711,130700.0
2023-01-17 11:30:00,51.35,51.38,51.29,51.34,198275.0,49.5711,49.6001,49.5132,49.5615,198275.0
2023-01-17 12:00:00,51.36,51.41,51.27,51.28,113380.0,49.5808,49.629,49.4939,49.5035,113380.0
2023-01-17 12:30:00,51.28,51.38,51.28,51.36,139065.0,49.5035,49.6001,49.5035,49.5808,139065.0
2023-01-17 13:00:00,51.36,51.38,51.34,51.36,222620.0,49.5808,49.6001,49.5615,49.5808,222620.0
2023-01-17 13:30:00,51.35,51.42,51.35,51.39,144485.0,49.5711,49.6387,49.5711,49.6097,144485.0
2023-01-17 14:00:00,51.39,51.41,51.24,51.28,206400.0,49.6097,49.629,49.4649,49.5035,206400.0
2023-01-17 14:30:00,51.29,51.37,51.29,51.32,249800.0,49.5132,49.5904,49.5132,49.5422,249800.0
2023-01-17 15:00:00,51.32,51.39,51.31,51.34,187550.0,49.5422,49.6097,49.5325,49.5615,187550.0
2023-01-17 15:30:00,51.34,51.38,51.28,51.31,407695.0,49.5615,49.6001,49.5035,49.5325,407695.0
2023-01-18 09:30:00,51.48,51.69,51.39,51.68,580880.0,49.6966,49.8993,49.6097,49.8897,580880.0
2023-01-18 10:00:00,51.71,51.83,51.71,51.81,175850.0,49.9186,50.0345,49.9186,50.0152,175850.0
2023-01-18 10:30:00,51.82,51.83,51.42,51.5,119550.0,50.0248,50.0345,49.6387,49.7159,119550.0
2023-01-18 11:00:00,51.51,51.53,51.17,51.2,310080.0,49.7256,49.7449,49.3974,49.4263,310080.0
2023-01-18 11:30:00,51.19,51.2,50.99,51.08,245155.0,49.4167,49.4263,49.2236,49.3105,245155.0
2023-01-18 12:00:00,51.09,51.11,50.9,50.91,150535.0,49.3201,49.3394,49.1367,49.1464,150535.0
2023-01-18 12:30:00,50.92,50.97,50.84,50.86,149330.0,49.156,49.2043,49.0788,49.0981,149330.0
2023-01-18 13:00:00,50.85,50.96,50.74,50.96,336315.0,49.0884,49.1946,48.9822,49.1946,336315.0
2023-01-18 13:30:00,50.97,51.18,50.96,51.02,441810.0,49.2043,49.407,49.1946,49.2525,441810.0
2023-01-18 14:00:00,51.03,51.03,50.89,50.96,187420.0,49.2622,49.2622,49.1271,49.1946,187420.0
2023-01-18 14:30:00,50.98,50.99,50.86,50.87,255235.0,49.2139,49.2236,49.0981,49.1077,255235.0
2023-01-18 15:00:00,50.86,50.93,50.81,50.84,161985.0,49.0981,49.1657,49.0498,49.0788,161985.0
2023-01-18 15:30:00,50.84,50.85,50.65,50.65,615475.0,49.0788,49.0884,48.8954,48.8954,615475.0
2023-01-19 09:30:00,50.34,50.44,50.19,50.28,211760.0,48.5961,48.6926,48.4513,48.5382,211760.0
2023-01-19 10:00:00,50.23,50.32,50.07,50.13,199730.0,48.4899,48.5768,48.3355,48.3934,199730.0
2023-01-19 10:30:00,50.11,50.13,49.9,49.92,99465.0,48.3741,48.3934,48.1713,48.1907,99465.0
2023-01-19 11:00:00,49.95,50.12,49.94,49.96,262090.0,48.2196,48.3837,48.21,48.2293,262090.0
2023-01-19 11:30:00,49.97,50.03,49.93,50.01,183270.0,48.2389,48.2968,48.2003,48.2775,183270.0
2023-01-19 12:00:00,50.01,50.2,50.01,50.1,162285.0,48.2775,48.461,48.2775,48.3644,162285.0
2023-01-19 12:30:00,50.1,50.11,50.04,50.09,92400.0,48.3644,48.3741,48.3065,48.3548,92400.0
2023-01-19 13:00:00,50.13,50.2,50.09,50.15,150680.0,48.3934,48.461,48.3548,48.4127,150680.0
2023-01-19 13:30:00,50.18,50.37,50.18,50.26,359090.0,48.4416,48.6251,48.4416,48.5189,359090.0
2023-01-19 14:00:00,50.24,50.4,50.18,50.37,158505.0,48.4996,48.654,48.4416,48.6251,158505.0
2023-01-19 14:30:00,50.33,50.41,50.27,50.31,153605.0,48.5865,48.6637,48.5285,48.5671,153605.0
2023-01-19 15:00:00,50.32,50.36,50.25,50.29,179420.0,48.5768,48.6154,48.5092,48.5478,179420.0
2023-01-19 15:30:00,50.3,50.3,50.12,50.13,292605.0,48.5575,48.5575,48.3837,48.3934,292605.0
2023-01-20 09:30:00,50.31,50.4,50.0,50.36,267220.0,48.5671,48.654,48.2679,48.6154,267220.0
2023-01-20 10:00:00,50.36,50.52,50.34,50.51,196465.0,48.6154,48.7699,48.5961,48.7602,196465.0
2023-01-20 10:30:00,50.53,50.53,50.38,50.39,186240.0,48.7795,48.7795,48.6347,48.6444,186240.0
2023-01-20 11:00:00,50.42,50.58,50.41,50.58,98465.0,48.6733,48.8278,48.6637,48.8278,98465.0
2023-01-20 11:30:00,50.57,50.61,50.48,50.54,92810.0,48.8181,48.8568,48.7313,48.7892,92810.0
2023-01-20 12:00:00,50.54,50.57,50.49,50.53,123180.0,48.7892,48.8181,48.7409,48.7795,123180.0
2023-01-20 12:30:00,50.53,50.54,50.46,50.47,189075.0,48.7795,48.7892,48.7119,48.7216,189075.0
2023-01-20 13:00:00,50.47,50.53,50.36,50.42,293805.0,48.7216,48.7795,48.6154,48.6733,293805.0
2023-01-20 13:30:00,50.45,50.66,50.45,50.63,240865.0,48.7023,48.905,48.7023,48.8761,240865.0
2023-01-20 14:00:00,50.64,50.7,50.62,50.7,113335.0,48.8857,48.9436,48.8664,48.9436,113335.0
2023-01-20 14:30:00,50.71,50.78,50.68,50.78,262755.0,48.9533,49.0209,48.9243,49.0209,262755.0
2023-01-20 15:00:00,50.78,50.9,50.78,50.84,273255.0,49.0209,49.1367,49.0209,49.0788,273255.0
2023-01-20 15:30:00,50.84,50.98,50.79,50.97,401100.0,49.0788,49.2139,49.0305,49.2043,401100.0
2023-01-23 09:30:00,51.08,51.23,50.96,51.16,204550.0,49.3105,49.4553,49.1946,49.3877,204550.0
2023-01-23 10:00:00,51.18,51.3,51.15,51.28,167025.0,49.407,49.5228,49.378,49.5035,167025.0
2023-01-23 10:30:00,51.29,51.39,51.27,51.37,329715.0,49.5132,49.6097,49.4939,49.5904,329715.0
2023-01-23 11:00:00,51.39,51.56,51.36,51.46,382825.0,49.6097,49.7738,49.5808,49.6773,382825.0
2023-01-23 11:30:00,51.45,51.54,51.43,51.53,238920.0,49.6677,49.7545,49.6483,49.7449,238920.0
2023-01-23 12:00:00,51.53,51.54,51.42,51.53,229025.0,49.7449,49.7545,49.6387,49.7449,229025.0
2023-01-23 12:30:00,51.53,51.67,51.53,51.67,218840.0,49.7449,49.88,49.7449,49.88,218840.0
2023-01-23 13:00:00,51.66,51.72,51.65,51.69,177800.0,49.8704,49.9283,49.8607,49.8993,177800.0
2023-01-23 13:30:00,51.69,51.77,51.68,51.7,138485.0,49.8993,49.9766,49.8897,49.909,138485.0
2023-01-23 14:00:00,51.69,51.69,51.49,51.51,306475.0,49.8993,49.8993,49.7063,49.7256,306475.0
2023-01-23 14:30:00,51.51,51.54,51.33,51.4,323385.0,49.7256,49.7545,49.5518,49.6194,323385.0
2023-01-23 15:00:00,51.4,51.54,51.38,51.49,195145.0,49.6194,49.7545,49.6001,49.7063,195145.0
2023-01-23 15:30:00,51.5,51.66,51.45,51.6,601360.0,49.7159,49.8704,49.6677,49.8125,601360.0
2023-01-24 09:30:00,51.39,51.43,51.17,51.18,353135.0,49.6097,49.6483,49.3974,49.407,353135.0
2023-01-24 10:00:00,51.21,51.54,51.17,51.46,82600.0,49.436,49.7545,49.3974,49.6773,82600.0
2023-01-24 10:30:00,51.47,51.65,51.42,51.63,268920.0,49.687,49.8607,49.6387,49.8414,268920.0
2023-01-24 11:00:00,51.63,51.68,51.57,51.67,129695.0,49.8414,49.8897,49.7835,49.88,129695.0
2023-01-24 11:30:00,51.65,51.65,51.53,51.55,118325.0,49.8607,49.8607,49.7449,49.7642,118325.0
2023-01-24 12:00:00,51.5,51.61,51.46,51.58,176940.0,49.7159,49.8221,49.6773,49.7931,176940.0
2023-01-24 12:30:00,51.58,51.58,51.52,51.54,120720.0,49.7931,49.7931,49.7352,49.7545,120720.0
2023-01-24 13:00:00,51.53,51.59,51.49,51.55,157715.0,49.7449,49.8028,49.7063,49.7642,157715.0
2023-01-24 13:30:00,51.57,51.64,51.55,51.6,173710.0,49.7835,49.8511,49.7642,49.8125,173710.0
2023-01-24 14:00:00,51.6,51.6,51.48,51.5,119655.0,49.8125,49.8125,49.6966,49.7159,119655.0
2023-01-24 14:30:00,51.5,51.58,51.49,51.57,232150.0,49.7159,49.7931,49.7063,49.7835,232150.0
2023-01-24 15:00:00,51.58,51.59,51.5,51.53,273740.0,49.7931,49.8028,49.7159,49.7449,273740.0
2023-01-24 15:30:00,51.53,51.53,51.39,51.43,347615.0,49.7449,49.7449,49.6097,49.6483,347615.0
2023-01-25 09:30:00,51.06,51.06,50.8,50.82,389885.0,49.2912,49.2912,49.0402,49.0595,389885.0
2023-01-25 10:00:00,50.81,51.1,50.8,50.95,245330.0,49.0498,49.3298,49.0402,49.185,245330.0
2023-01-25 10:30:00,50.96,51.01,50.83,50.99,158990.0,49.1946,49.2429,49.0691,49.2236,158990.0
2023-01-25 11:00:00,50.97,51.14,50.96,51.11,138600.0,49.2043,49.3684,49.1946,49.3394,138600.0
2023-01-25 11:30:00,51.12,51.25,51.08,51.18,66250.0,49.3491,49.4746,49.3105,49.407,66250.0
2023-01-25 12:00:00,51.17,51.2,51.09,51.11,125275.0,49.3974,49.4263,49.3201,49.3394,125275.0
2023-01-25 12:30:00,51.13,51.21,51.13,51.17,88260.0,49.3587,49.436,49.3587,49.3974,88260.0
2023-01-25 13:00:00,51.16,51.36,51.16,51.36,160885.0,49.3877,49.5808,49.3877,49.5808,160885.0
2023-01-25 13:30:00,51.37,51.41,51.31,51.39,109880.0,49.5904,49.629,49.5325,49.6097,109880.0
2023-01-25 14:00:00,51.39,51.53,51.36,51.42,210900.0,49.6097,49.7449,49.5808,49.6387,210900.0
2023-01-25 14:30:00,51.41,51.49,51.36,51.49,106125.0,49.629,49.7063,49.5808,49.7063,106125.0
2023-01-25 15:00:00,51.47,51.57,51.47,51.56,237150.0,49.687,49.7835,49.687,49.7738,237150.0
2023-01-25 15:30:00,51.57,51.59,51.49,51.57,539285.0,49.7835,49.8028,49.7063,49.7835,539285.0
2023-01-26 09:30:00,51.91,52.06,51.5,51.55,135645.0,50.1117,50.2565,49.7159,49.7642,135645.0
2023-01-26 10:00:00,51.57,51.73,51.43,51.61,152120.0,49.7835,49.938,49.6483,49.8221,152120.0
2023-01-26 10:30:00,51.64,51.71,51.43,51.45,724345.0,49.8511,49.9186,49.6483,49.6677,724345.0
2023-01-26 11:00:00,51.46,51.64,51.43,51.58,149765.0,49.6773,49.8511,49.6483,49.7931,149765.0
2023-01-26 11:30:00,51.58,51.65,51.53,51.64,172575.0,49.7931,49.8607,49.7449,49.8511,172575.0
2023-01-26 12:00:00,51.64,51.75,51.63,51.69,245730.0,49.8511,49.9573,49.8414,49.8993,245730.0
2023-01-26 12:30:00,51.68,51.75,51.63,51.66,173665.0,49.8897,49.9573,49.8414,49.8704,173665.0
2023-01-26 13:00:00,51.68,51.73,51.63,51.69,61145.0,49.8897,49.938,49.8414,49.8993,61145.0
2023-01-26 13:30:00,51.7,51.84,51.7,51.77,117985.0,49.909,50.0441,49.909,49.9766,117985.0
2023-01-26 14:00:00,51.76,51.82,51.73,51.75,529200.0,49.9669,50.0248,49.938,49.9573,529200.0
2023-01-26 14:30:00,51.75,51.83,51.74,51.82,202405.0,49.9573,50.0345,49.9476,50.0248,202405.0
2023-01-26 15:00:00,51.82,51.88,51.79,51.84,225065.0,50.0248,50.0828,49.9959,50.0441,225065.0
2023-01-26 15:30:00,51.84,52.02,51.82,51.99,516145.0,50.0441,50.2179,50.0248,50.1889,516145.0
2023-01-27 09:30:00,51.79,52.13,51.79,52.07,203410.0,49.9959,50.3241,49.9959,50.2662,203410.0
2023-01-27 10:00:00,52.09,52.28,52.01,52.09,420595.0,50.2855,50.4689,50.2083,50.2855,420595.0
2023-01-27 10:30:00,52.1,52.14,51.85,51.9,142730.0,50.2951,50.3338,50.0538,50.1021,142730.0
2023-01-27 11:00:00,51.89,51.98,51.83,51.98,264350.0,50.0924,50.1793,50.0345,50.1793,264350.0
2023-01-27 11:30:00,52.0,52.09,51.98,52.07,179730.0,50.1986,50.2855,50.1793,50.2662,179730.0
2023-01-27 12:00:00,52.06,52.14,52.02,52.09,197575.0,50.2565,50.3338,50.2179,50.2855,197575.0
2023-01-27 12:30:00,52.07,52.21,52.07,52.17,142420.0,50.2662,50.4013,50.2662,50.3627,142420.0
2023-01-27 13:00:00,52.17,52.19,52.13,52.14,55415.0,50.3627,50.382,50.3241,50.3338,55415.0
2023-01-27 13:30:00,52.14,52.22,52.14,52.19,101490.0,50.3338,50.411,50.3338,50.382,101490.0
2023-01-27 14:00:00,52.2,52.28,52.19,52.26,331890.0,50.3917,50.4689,50.382,50.4496,331890.0
2023-01-27 14:30:00,52.26,52.32,52.24,52.29,236890.0,50.4496,50.5075,50.4303,50.4786,236890.0
2023-01-27 15:00:00,52.3,52.38,52.27,52.33,171040.0,50.4882,50.5654,50.4592,50.5172,171040.0
2023-01-27 15:30:00,52.35,52.36,52.17,52.2,394555.0,50.5365,50.5461,50.3627,50.3917,394555.0
2023-01-30 09:30:00,51.78,52.11,51.78,52.09,396990.0,49.9862,50.3048,49.9862,50.2855,396990.0
2023-01-30 10:00:00,52.12,52.32,52.08,52.16,372445.0,50.3144,50.5075,50.2758,50.3531,372445.0
2023-01-30 10:30:00,52.13,52.14,51.89,52.0,210315.0,50.3241,50.3338,50.0924,50.1986,210315.0
2023-01-30 11:00:00,51.98,52.09,51.94,52.01,322845.0,50.1793,50.2855,50.1407,50.2083,322845.0
2023-01-30 11:30:00,52.02,52.05,51.85,51.97,197230.0,50.2179,50.2469,50.0538,50.1696,197230.0
2023-01-30 12:00:00,51.97,52.01,51.89,51.98,117085.0,50.1696,50.2083,50.0924,50.1793,117085.0
2023-01-30 12:30:00,51.97,51.98,51.86,51.88,360750.0,50.1696,50.1793,50.0635,50.0828,360750.0
2023-01-30 13:00:00,51.87,52.02,51.83,51.96,211245.0,50.0731,50.2179,50.0345,50.16,211245.0
2023-01-30 13:30:00,51.94,51.94,51.86,51.92,75595.0,50.1407,50.1407,50.0635,50.1214,75595.0
2023-01-30 14:00:00,51.92,51.94,51.82,51.83,118270.0,50.1214,50.1407,50.0248,50.0345,118270.0
2023-01-30 14:30:00,51.82,51.86,51.74,51.8,203735.0,50.0248,50.0635,49.9476,50.0055,203735.0
2023-01-30 15:00:00,51.81,51.84,51.68,51.69,205945.0,50.0152,50.0441,49.8897,49.8993,205945.0
2023-01-30 15:30:00,51.67,51.79,51.6,51.63,304925.0,49.88,49.9959,49.8125,49.8414,304925.0
2023-01-31 09:30:00,51.82,51.99,51.76,51.86,471670.0,50.0248,50.1889,49.9669,50.0635,471670.0
2023-01-31 10:00:00,51.85,52.05,51.75,52.05,313265.0,50.0538,50.2469,49.9573,50.2469,313265.0
2023-01-31 10:30:00,52.06,52.22,52.06,52.2,222330.0,50.2565,50.411,50.2565,50.3917,222330.0
2023-01-31 11:00:00,52.21,52.27,52.19,52.22,206715.0,50.4013,50.4592,50.382,50.411,206715.0
2023-01-31 11:30:00,52.23,52.34,52.22,52.32,210730.0,50.4206,50.5268,50.411,50.5075,210730.0
2023-01-31 12:00:00,52.31,52.37,52.26,52.33,204035.0,50.4979,50.5558,50.4496,50.5172,204035.0
2023-01-31 12:30:00,52.32,52.4,52.3,52.37,173315.0,50.5075,50.5847,50.4882,50.5558,173315.0
2023-01-31 13:00:00,52.38,52.42,52.36,52.41,207755.0,50.5654,50.6041,50.5461,50.5944,207755.0
2023-01-31 13:30:00,52.41,52.48,52.38,52.46,254090.0,50.5944,50.662,50.5654,50.6427,254090.0
2023-01-31 14:00:00,52.47,52.51,52.46,52.5,194070.0,50.6523,50.6909,50.6427,50.6813,194070.0
2023-01-31 14:30:00,52.51,52.57,52.48,52.53,353320.0,50.6909,50.7489,50.662,50.7102,353320.0
2023-01-31 15:00:00,52.54,52.58,52.45,52.48,411540.0,50.7199,50.7585,50.633,50.662,411540.0
2023-01-31 15:30:00,52.49,52.87,52.49,52.86,1286825.0,50.6716,51.0385,50.6716,51.0288,1286825.0
2023-02-01 09:30:00,52.76,53.02,52.71,53.01,327560.0,50.9323,51.1833,50.884,51.1736,327560.0
2023-02-01 10:00:00,53.02,53.02,52.79,52.96,162455.0,51.1833,51.1833,50.9612,51.1253,162455.0
2023-02-01 10:30:00,52.98,52.98,52.74,52.76,137410.0,51.1447,51.1447,50.913,50.9323,137410.0
2023-02-01 11:00:00,52.74,52.92,52.73,52.9,270270.0,50.913,51.0867,50.9033,51.0674,270270.0
2023-02-01 11:30:00,52.9,52.9,52.73,52.74,206555.0,51.0674,51.0674,50.9033,50.913,206555.0
2023-02-01 12:00:00,52.74,52.75,52.65,52.72,260305.0,50.913,50.9226,50.8261,50.8937,260305.0
2023-02-01 12:30:00,52.75,52.76,52.7,52.72,617955.0,50.9226,50.9323,50.8744,50.8937,617955.0
2023-02-01 13:00:00,52.69,52.81,52.69,52.77,217430.0,50.8647,50.9805,50.8647,50.9419,217430.0
2023-02-01 13:30:00,52.77,52.88,52.74,52.85,229700.0,50.9419,51.0481,50.913,51.0192,229700.0
2023-02-01 14:00:00,52.8,52.91,52.58,52.87,224165.0,50.9709,51.0771,50.7585,51.0385,224165.0
2023-02-01 14:30:00,52.88,53.51,52.6,53.37,623995.0,51.0481,51.6563,50.7778,51.5211,623995.0
2023-02-01 15:00:00,53.4,53.76,53.4,53.76,560595.0,51.5501,51.8976,51.5501,51.8976,560595.0
2023-02-01 15:30:00,53.76,54.07,53.58,53.73,891260.0,51.8976,52.1969,51.7239,51.8687,891260.0
2023-02-02 09:30:00,54.05,54.19,53.93,53.94,507345.0,52.1776,52.3127,52.0617,52.0714,507345.0
2023-02-02 10:00:00,53.94,54.18,53.86,54.13,290230.0,52.0714,52.3031,51.9942,52.2548,290230.0
2023-02-02 10:30:00,54.17,54.49,54.15,54.48,440610.0,52.2934,52.6023,52.2741,52.5927,440610.0
2023-02-02 11:00:00,54.47,54.49,54.37,54.45,268640.0,52.583,52.6023,52.4865,52.5637,268640.0
2023-02-02 11:30:00,54.44,54.47,54.34,54.34,112160.0,52.5541,52.583,52.4575,52.4575,112160.0
2023-02-02 12:00:00,54.35,54.47,54.33,54.41,137885.0,52.4672,52.583,52.4479,52.5251,137885.0
2023-02-02 12:30:00,54.41,54.46,54.36,54.42,206300.0,52.5251,52.5734,52.4768,52.5348,206300.0
2023-02-02 13:00:00,54.44,54.5,54.37,54.4,291525.0,52.5541,52.612,52.4865,52.5155,291525.0
2023-02-02 13:30:00,54.41,54.57,54.4,54.57,217835.0,52.5251,52.6796,52.5155,52.6796,217835.0
2023-02-02 14:00:00,54.57,54.59,54.23,54.23,261855.0,52.6796,52.6989,52.3513,52.3513,261855.0
2023-02-02 14:30:00,54.23,54.24,53.96,53.99,219110.0,52.3513,52.361,52.0907,52.1197,219110.0
2023-02-02 15:00:00,53.97,54.16,53.94,54.12,301695.0,52.1004,52.2838,52.0714,52.2452,301695.0
2023-02-02 15:30:00,54.13,54.35,54.05,54.35,624725.0,52.2548,52.4672,52.1776,52.4672,624725.0
2023-02-03 09:30:00,53.87,54.18,53.83,54.05,369565.0,52.0038,52.3031,51.9652,52.1776,369565.0
2023-02-03 10:00:00,53.99,54.25,53.89,54.19,380955.0,52.1197,52.3707,52.0231,52.3127,380955.0
2023-02-03 10:30:00,54.2,54.43,54.19,54.3,399210.0,52.3224,52.5444,52.3127,52.4189,399210.0
2023-02-03 11:00:00,54.3,54.36,54.26,54.33,115585.0,52.4189,52.4768,52.3803,52.4479,115585.0
2023-02-03 11:30:00,54.34,54.37,54.1,54.1,211060.0,52.4575,52.4865,52.2259,52.2259,211060.0
2023-02-03 12:00:00,54.11,54.31,54.1,54.29,357595.0,52.2355,52.4286,52.2259,52.4093,357595.0
2023-02-03 12:30:00,54.28,54.38,54.08,54.1,300015.0,52.3996,52.4962,52.2065,52.2259,300015.0
2023-02-03 13:00:00,54.1,54.1,53.93,53.94,210405.0,52.2259,52.2259,52.0617,52.0714,210405.0
2023-02-03 13:30:00,53.93,54.01,53.82,53.94,312900.0,52.0617,52.139,51.9556,52.0714,312900.0
2023-02-03 14:00:00,53.95,54.0,53.86,53.96,294300.0,52.081,52.1293,51.9942,52.0907,294300.0
2023-02-03 14:30:00,53.95,54.03,53.86,53.9,188200.0,52.081,52.1583,51.9942,52.0328,188200.0
2023-02-03 15:00:00,53.84,54.05,53.77,53.98,260910.0,51.9749,52.1776,51.9073,52.11,260910.0
2023-02-03 15:30:00,53.98,54.05,53.84,53.97,858590.0,52.11,52.1776,51.9749,52.1004,858590.0
2023-02-06 09:30:00,53.61,53.91,53.48,53.58,478110.0,51.7528,52.0424,51.6273,51.7239,478110.0
2023-02-06 10:00:00,53.55,53.62,53.24,53.25,398755.0,51.6949,51.7625,51.3956,51.4053,398755.0
2023-02-06 10:30:00,53.23,53.46,53.17,53.41,179425.0,51.386,51.608,51.3281,51.5598,179425.0
2023-02-06 11:00:00,53.4,53.53,53.38,53.47,210130.0,51.5501,51.6756,51.5308,51.6177,210130.0
2023-02-06 11:30:00,53.5,53.52,53.32,53.36,234595.0,51.6466,51.6659,51.4729,51.5115,234595.0
2023-02-06 12:00:00,53.36,53.39,53.29,53.34,282945.0,51.5115,51.5404,51.4439,51.4922,282945.0
2023-02-06 12:30:00,53.34,53.45,53.33,53.33,152440.0,51.4922,51.5984,51.4825,51.4825,152440.0
2023-02-06 13:00:00,53.32,53.39,53.24,53.31,152520.0,51.4729,51.5404,51.3956,51.4632,152520.0
2023-02-06 13:30:00,53.32,53.35,53.26,53.35,144080.0,51.4729,51.5018,51.415,51.5018,144080.0
2023-02-06 14:00:00,53.35,53.46,53.35,53.36,318855.0,51.5018,51.608,51.5018,51.5115,318855.0
2023-02-06 14:30:00,53.38,53.38,53.28,53.37,265745.0,51.5308,51.5308,51.4343,51.5211,265745.0
2023-02-06 15:00:00,53.37,53.37,53.23,53.27,116605.0,51.5211,51.5211,51.386,51.4246,116605.0
2023-02-06 15:30:00,53.26,53.45,53.2,53.38,979220.0,51.415,51.5984,51.357,51.5308,979220.0
2023-02-07 09:30:00,53.22,53.23,52.99,53.17,243275.0,51.3763,51.386,51.1543,51.3281,243275.0
2023-02-07 10:00:00,53.16,53.16,52.89,52.92,238855.0,51.3184,51.3184,51.0578,51.0867,238855.0
2023-02-07 10:30:00,52.94,53.04,52.9,52.93,128275.0,51.106,51.2026,51.0674,51.0964,128275.0
2023-02-07 11:00:00,52.93,53.09,52.93,53.04,145800.0,51.0964,51.2508,51.0964,51.2026,145800.0
2023-02-07 11:30:00,53.04,53.15,53.04,53.1,179200.0,51.2026,51.3088,51.2026,51.2605,179200.0
2023-02-07 12:00:00,53.09,53.21,53.09,53.14,167375.0,51.2508,51.3667,51.2508,51.2991,167375.0
2023-02-07 12:30:00,53.13,53.71,53.11,53.66,338230.0,51.2895,51.8494,51.2701,51.8011,338230.0
2023-02-07 13:00:00,53.68,53.73,53.11,53.11,282110.0,51.8204,51.8687,51.2701,51.2701,282110.0
2023-02-07 13:30:00,53.08,53.1,52.82,53.01,565975.0,51.2412,51.2605,50.9902,51.1736,565975.0
2023-02-07 14:00:00,53.01,53.5,53.01,53.43,720480.0,51.1736,51.6466,51.1736,51.5791,720480.0
2023-02-07 14:30:00,53.44,53.61,53.42,53.57,1114020.0,51.5887,51.7528,51.5694,51.7142,1114020.0
2023-02-07 15:00:00,53.59,53.69,53.45,53.67,395690.0,51.7335,51.8301,51.5984,51.8107,395690.0
2023-02-07 15:30:00,53.66,53.89,53.58,53.76,711295.0,51.8011,52.0231,51.7239,51.8976,711295.0
2023-02-08 09:30:00,53.46,53.62,53.3,53.62,201780.0,51.608,51.7625,51.4536,51.7625,201780.0
2023-02-08 10:00:00,53.61,53.66,53.48,53.49,149795.0,51.7528,51.8011,51.6273,51.637,149795.0
2023-02-08 10:30:00,53.49,53.49,53.28,53.36,172790.0,51.637,51.637,51.4343,51.5115,172790.0
2023-02-08 11:00:00,53.35,53.37,53.17,53.21,176135.0,51.5018,51.5211,51.3281,51.3667,176135.0
2023-02-08 11:30:00,53.2,53.26,53.11,53.25,164490.0,51.357,51.415,51.2701,51.4053,164490.0
2023-02-08 12:00:00,53.26,53.3,53.16,53.27,187725.0,51.415,51.4536,51.3184,51.4246,187725.0
2023-02-08 12:30:00,53.3,53.34,53.21,53.3,150720.0,51.4536,51.4922,51.3667,51.4536,150720.0
2023-02-08 13:00:00,53.35,53.42,53.29,53.29,135730.0,51.5018,51.5694,51.4439,51.4439,135730.0
2023-02-08 13:30:00,53.26,53.27,53.16,53.19,326510.0,51.415,51.4246,51.3184,51.3474,326510.0
2023-02-08 14:00:00,53.14,53.28,53.12,53.16,326765.0,51.2991,51.4343,51.2798,51.3184,326765.0
2023-02-08 14:30:00,53.15,53.21,53.07,53.2,358755.0,51.3088,51.3667,51.2315,51.357,358755.0
2023-02-08 15:00:00,53.18,53.19,53.02,53.13,312670.0,51.3377,51.3474,51.1833,51.2895,312670.0
2023-02-08 15:30:00,53.12,53.25,53.11,53.12,605940.0,51.2798,51.4053,51.2701,51.2798,605940.0
2023-02-09 09:30:00,53.51,53.71,53.34,53.37,438595.0,51.6563,51.8494,51.4922,51.5211,438595.0
2023-02-09 10:00:00,53.36,53.47,53.2,53.24,401430.0,51.5115,51.6177,51.357,51.3956,401430.0
2023-02-09 10:30:00,53.26,53.33,53.22,53.27,79375.0,51.415,51.4825,51.3763,51.4246,79375.0
2023-02-09 11:00:00,53.28,53.28,53.04,53.08,140465.0,51.4343,51.4343,51.2026,51.2412,140465.0
2023-02-09 11:30:00,53.07,53.1,52.97,53.03,294350.0,51.2315,51.2605,51.135,51.1929,294350.0
2023-02-09 12:00:00,53.03,53.1,52.98,52.98,190390.0,51.1929,51.2605,51.1447,51.1447,190390.0
2023-02-09 12:30:00,52.98,53.0,52.73,52.85,156125.0,51.1447,51.164,50.9033,51.0192,156125.0
2023-02-09 13:00:00,52.83,52.84,52.74,52.8,92950.0,50.9998,51.0095,50.913,50.9709,92950.0
2023-02-09 13:30:00,52.77,52.85,52.7,52.73,134520.0,50.9419,51.0192,50.8744,50.9033,134520.0
2023-02-09 14:00:00,52.73,52.77,52.62,52.63,515600.0,50.9033,50.9419,50.7971,50.8068,515600.0
2023-02-09 14:30:00,52.63,52.75,52.61,52.65,260195.0,50.8068,50.9226,50.7875,50.8261,260195.0
2023-02-09 15:00:00,52.62,52.64,52.45,52.48,171290.0,50.7971,50.8164,50.633,50.662,171290.0
2023-02-09 15:30:00,52.48,52.62,52.35,52.5,449870.0,50.662,50.7971,50.5365,50.6813,449870.0
2023-02-10 09:30:00,52.28,52.45,52.25,52.39,207660.0,50.4689,50.633,50.4399,50.5751,207660.0
2023-02-10 10:00:00,52.32,52.64,52.2,52.58,241395.0,50.5075,50.8164,50.3917,50.7585,241395.0
2023-02-10 10:30:00,52.61,52.64,52.38,52.48,120455.0,50.7875,50.8164,50.5654,50.662,120455.0
2023-02-10 11:00:00,52.47,52.55,52.44,52.47,268995.0,50.6523,50.7295,50.6234,50.6523,268995.0
2023-02-10 11:30:00,52.47,52.5,52.36,52.38,94910.0,50.6523,50.6813,50.5461,50.5654,94910.0
2023-02-10 12:00:00,52.36,52.39,52.28,52.32,105610.0,50.5461,50.5751,50.4689,50.5075,105610.0
2023-02-10 12:30:00,52.32,52.48,52.32,52.46,105690.0,50.5075,50.662,50.5075,50.6427,105690.0
2023-02-10 13:00:00,52.5,52.64,52.47,52.58,87460.0,50.6813,50.8164,50.6523,50.7585,87460.0
2023-02-10 13:30:00,52.57,52.57,52.43,52.45,96820.0,50.7489,50.7489,50.6137,50.633,96820.0
2023-02-10 14:00:00,52.44,52.5,52.39,52.44,113985.0,50.6234,50.6813,50.5751,50.6234,113985.0
2023-02-10 14:30:00,52.44,52.56,52.42,52.55,144520.0,50.6234,50.7392,50.6041,50.7295,144520.0
2023-02-10 15:00:00,52.55,52.61,52.5,52.53,203445.0,50.7295,50.7875,50.6813,50.7102,203445.0
2023-02-10 15:30:00,52.54,52.67,52.54,52.62,364365.0,50.7199,50.8454,50.7199,50.7971,364365.0
2023-02-13 09:30:00,52.68,52.88,52.48,52.86,205660.0,50.855,51.0481,50.662,51.0288,205660.0
2023-02-13 10:00:00,52.87,52.91,52.82,52.91,110990.0,51.0385,51.0771,50.9902,51.0771,110990.0
2023-02-13 10:30:00,52.89,53.05,52.88,52.99,158260.0,51.0578,51.2122,51.0481,51.1543,158260.0
2023-02-13 11:00:00,53.0,53.02,52.95,52.96,84690.0,51.164,51.1833,51.1157,51.1253,84690.0
2023-02-13 11:30:00,52.97,53.06,52.91,53.04,104555.0,51.135,51.2219,51.0771,51.2026,104555.0
2023-02-13 12:00:00,53.04,53.12,53.03,53.1,169550.0,51.2026,51.2798,51.1929,51.2605,169550.0
2023-02-13 12:30:00,53.11,53.14,53.06,53.1,112515.0,51.2701,51.2991,51.2219,51.2605,112515.0
2023-02-13 13:00:00,53.11,53.16,53.05,53.14,45490.0,51.2701,51.3184,51.2122,51.2991,45490.0
2023-02-13 13:30:00,53.17,53.19,53.12,53.19,108065.0,51.3281,51.3474,51.2798,51.3474,108065.0
2023-02-13 14:00:00,53.2,53.2,53.11,53.11,67205.0,51.357,51.357,51.2701,51.2701,67205.0
2023-02-13 14:30:00,53.13,53.13,53.05,53.11,138300.0,51.2895,51.2895,51.2122,51.2701,138300.0
2023-02-13 15:00:00,53.12,53.16,53.05,53.13,142645.0,51.2798,51.3184,51.2122,51.2895,142645.0
2023-02-13 15:30:00,53.15,53.25,53.14,53.25,289690.0,51.3088,51.4053,51.2991,51.4053,289690.0
2023-02-14 09:30:00,52.96,53.3,52.77,53.28,257300.0,51.1253,51.4536,50.9419,51.4343,257300.0
2023-02-14 10:00:00,53.31,53.6,53.31,53.33,277685.0,51.4632,51.7432,51.4632,51.4825,277685.0
2023-02-14 10:30:00,53.33,53.36,52.81,52.95,169715.0,51.4825,51.5115,50.9805,51.1157,169715.0
2023-02-14 11:00:00,52.98,53.15,52.89,52.9,80685.0,51.1447,51.3088,51.0578,51.0674,80685.0
2023-02-14 11:30:00,52.88,52.88,52.72,52.86,144315.0,51.0481,51.0481,50.8937,51.0288,144315.0
2023-02-14 12:00:00,52.85,53.07,52.84,53.07,113785.0,51.0192,51.2315,51.0095,51.2315,113785.0
2023-02-14 12:30:00,53.01,53.12,52.99,53.1,113790.0,51.1736,51.2798,51.1543,51.2605,113790.0
2023-02-14 13:00:00,53.11,53.36,53.11,53.26,200865.0,51.2701,51.5115,51.2701,51.415,200865.0
2023-02-14 13:30:00,53.26,53.31,53.14,53.22,137290.0,51.415,51.4632,51.2991,51.3763,137290.0
2023-02-14 14:00:00,53.19,53.28,53.09,53.21,114615.0,51.3474,51.4343,51.2508,51.3667,114615.0
2023-02-14 14:30:00,53.22,53.38,53.22,53.34,115885.0,51.3763,51.5308,51.3763,51.4922,115885.0
2023-02-14 15:00:00,53.36,53.38,53.24,53.32,148765.0,51.5115,51.5308,51.3956,51.4729,148765.0
2023-02-14 15:30:00,53.29,53.39,53.25,53.29,344000.0,51.4439,51.5404,51.4053,51.4439,344000.0
2023-02-15 09:30:00,52.93,53.06,52.8,52.91,331550.0,51.0964,51.2219,50.9709,51.0771,331550.0
2023-02-15 10:00:00,52.89,53.17,52.89,53.14,73920.0,51.0578,51.3281,51.0578,51.2991,73920.0
2023-02-15 10:30:00,53.15,53.25,53.13,53.21,496375.0,51.3088,51.4053,51.2895,51.3667,496375.0
2023-02-15 11:00:00,53.19,53.37,53.18,53.36,105315.0,51.3474,51.5211,51.3377,51.5115,105315.0
2023-02-15 11:30:00,53.37,53.43,53.28,53.35,115700.0,51.5211,51.5791,51.4343,51.5018,115700.0
2023-02-15 12:00:00,53.36,53.37,53.17,53.18,153750.0,51.5115,51.5211,51.3281,51.3377,153750.0
2023-02-15 12:30:00,53.19,53.32,53.18,53.29,82750.0,51.3474,51.4729,51.3377,51.4439,82750.0
2023-02-15 13:00:00,53.31,53.43,53.28,53.42,61275.0,51.4632,51.5791,51.4343,51.5694,61275.0
2023-02-15 13:30:00,53.44,53.54,53.41,53.54,85180.0,51.5887,51.6853,51.5598,51.6853,85180.0
2023-02-15 14:00:00,53.53,53.61,53.52,53.59,192715.0,51.6756,51.7528,51.6659,51.7335,192715.0
2023-02-15 14:30:00,53.61,53.63,53.53,53.53,126950.0,51.7528,51.7721,51.6756,51.6756,126950.0
2023-02-15 15:00:00,53.55,53.64,53.54,53.6,134960.0,51.6949,51.7818,51.6853,51.7432,134960.0
2023-02-15 15:30:00,53.61,53.64,53.55,53.64,469880.0,51.7528,51.7818,51.6949,51.7818,469880.0
2023-02-16 09:30:00,52.97,53.27,52.94,53.08,306275.0,51.135,51.4246,51.106,51.2412,306275.0
2023-02-16 10:00:00,53.1,53.4,53.1,53.39,154975.0,51.2605,51.5501,51.2605,51.5404,154975.0
2023-02-16 10:30:00,53.4,53.59,53.4,53.5,122335.0,51.5501,51.7335,51.5501,51.6466,122335.0
2023-02-16 11:00:00,53.53,53.62,53.47,53.61,167665.0,51.6756,51.7625,51.6177,51.7528,167665.0
2023-02-16 11:30:00,53.61,53.69,53.56,53.58,102465.0,51.7528,51.8301,51.7046,51.7239,102465.0
2023-02-16 12:00:00,53.59,53.73,53.57,53.71,88990.0,51.7335,51.8687,51.7142,51.8494,88990.0
2023-02-16 12:30:00,53.7,53.82,53.7,53.72,86105.0,51.8397,51.9556,51.8397,51.859,86105.0
2023-02-16 13:00:00,53.74,53.79,53.62,53.63,121800.0,51.8783,51.9266,51.7625,51.7721,121800.0
2023-02-16 13:30:00,53.64,53.74,53.61,53.7,130195.0,51.7818,51.8783,51.7528,51.8397,130195.0
2023-02-16 14:00:00,53.71,53.79,53.68,53.77,85350.0,51.8494,51.9266,51.8204,51.9073,85350.0
2023-02-16 14:30:00,53.78,53.8,53.69,53.7,178815.0,51.9169,51.9362,51.8301,51.8397,178815.0
2023-02-16 15:00:00,53.72,53.72,53.39,53.39,449950.0,51.859,51.859,51.5404,51.5404,449950.0
2023-02-16 15:30:00,53.39,53.43,53.25,53.26,351390.0,51.5404,51.5791,51.4053,51.415,351390.0
2023-02-17 09:30:00,53.07,53.18,52.76,52.81,249330.0,51.2315,51.3377,50.9323,50.9805,249330.0
2023-02-17 10:00:00,52.83,53.19,52.83,53.1,99360.0,50.9998,51.3474,50.9998,51.2605,99360.0
2023-02-17 10:30:00,53.08,53.24,52.9,52.91,75955.0,51.2412,51.3956,51.0674,51.0771,75955.0
2023-02-17 11:00:00,52.94,52.99,52.84,52.87,169575.0,51.106,51.1543,51.0095,51.0385,169575.0
2023-02-17 11:30:00,52.87,53.01,52.83,52.92,88255.0,51.0385,51.1736,50.9998,51.0867,88255.0
2023-02-17 12:00:00,52.92,53.07,52.91,53.04,915805.0,51.0867,51.2315,51.0771,51.2026,915805.0
2023-02-17 12:30:00,53.03,53.05,52.85,52.92,83135.0,51.1929,51.2122,51.0192,51.0867,83135.0
2023-02-17 13:00:00,52.92,53.05,52.88,52.96,69525.0,51.0867,51.2122,51.0481,51.1253,69525.0
2023-02-17 13:30:00,52.96,53.01,52.94,52.98,92250.0,51.1253,51.1736,51.106,51.1447,92250.0
2023-02-17 14:00:00,53.01,53.11,52.97,53.08,93190.0,51.1736,51.2701,51.135,51.2412,93190.0
2023-02-17 14:30:00,53.1,53.2,53.06,53.16,231095.0,51.2605,51.357,51.2219,51.3184,231095.0
2023-02-17 15:00:00,53.18,53.22,53.13,53.13,106445.0,51.3377,51.3763,51.2895,51.2895,106445.0
2023-02-17 15:30:00,53.1,53.24,53.09,53.18,211780.0,51.2605,51.3956,51.2508,51.3377,211780.0
2023-02-21 09:30:00,52.62,52.74,52.44,52.44,273375.0,50.7971,50.913,50.6234,50.6234,273375.0
2023-02-21 10:00:00,52.38,52.48,52.28,52.33,151160.0,50.5654,50.662,50.4689,50.5172,151160.0
2023-02-21 10:30:00,52.3,52.4,52.24,52.24,161110.0,50.4882,50.5847,50.4303,50.4303,161110.0
2023-02-21 11:00:00,52.26,52.31,52.15,52.16,164275.0,50.4496,50.4979,50.3434,50.3531,164275.0
2023-02-21 11:30:00,52.15,52.18,52.04,52.07,95475.0,50.3434,50.3724,50.2372,50.2662,95475.0
2023-02-21 12:00:00,52.06,52.09,51.98,52.01,70960.0,50.2565,50.2855,50.1793,50.2083,70960.0
2023-02-21 12:30:00,52.01,52.13,51.99,52.12,156830.0,50.2083,50.3241,50.1889,50.3144,156830.0
2023-02-21 13:00:00,52.15,52.15,51.94,51.95,57475.0,50.3434,50.3434,50.1407,50.1503,57475.0
2023-02-21 13:30:00,51.96,51.98,51.92,51.95,85010.0,50.16,50.1793,50.1214,50.1503,85010.0
2023-02-21 14:00:00,51.94,51.94,51.82,51.9,485180.0,50.1407,50.1407,50.0248,50.1021,485180.0
2023-02-21 14:30:00,51.9,52.03,51.9,51.97,179405.0,50.1021,50.2276,50.1021,50.1696,179405.0
2023-02-21 15:00:00,51.99,52.03,51.93,51.97,261375.0,50.1889,50.2276,50.131,50.1696,261375.0
2023-02-21 15:30:00,51.99,52.09,51.88,51.9,330680.0,50.1889,50.2855,50.0828,50.1021,330680.0
2023-02-22 09:30:00,51.96,52.32,51.96,52.2,197765.0,50.16,50.5075,50.16,50.3917,197765.0
2023-02-22 10:00:00,52.21,52.21,52.05,52.15,76370.0,50.4013,50.4013,50.2469,50.3434,76370.0
2023-02-22 10:30:00,52.01,52.11,51.86,52.11,201120.0,50.2083,50.3048,50.0635,50.3048,201120.0
2023-02-22 11:00:00,52.11,52.15,52.04,52.08,147865.0,50.3048,50.3434,50.2372,50.2758,147865.0
2023-02-22 11:30:00,52.08,52.12,52.05,52.11,72120.0,50.2758,50.3144,50.2469,50.3048,72120.0
2023-02-22 12:00:00,52.09,52.22,52.06,52.19,94415.0,50.2855,50.411,50.2565,50.382,94415.0
2023-02-22 12:30:00,52.17,52.24,52.15,52.19,115015.0,50.3627,50.4303,50.3434,50.382,115015.0
2023-02-22 13:00:00,52.19,52.31,52.16,52.31,204965.0,50.382,50.4979,50.3531,50.4979,204965.0
2023-02-22 13:30:00,52.31,52.32,52.18,52.22,98055.0,50.4979,50.5075,50.3724,50.411,98055.0
2023-02-22 14:00:00,52.24,52.31,51.99,52.1,153350.0,50.4303,50.4979,50.1889,50.2951,153350.0
2023-02-22 14:30:00,52.09,52.09,51.83,51.88,311940.0,50.2855,50.2855,50.0345,50.0828,311940.0
2023-02-22 15:00:00,51.84,51.96,51.79,51.88,151190.0,50.0441,50.16,49.9959,50.0828,151190.0
2023-02-22 15:30:00,51.87,51.99,51.81,51.97,406450.0,50.0731,50.1889,50.0152,50.1696,406450.0
2023-02-23 09:30:00,52.27,52.51,52.25,52.4,389265.0,50.4592,50.6909,50.4399,50.5847,389265.0
2023-02-23 10:00:00,52.41,52.46,52.2,52.27,154885.0,50.5944,50.6427,50.3917,50.4592,154885.0
2023-02-23 10:30:00,52.29,52.29,51.96,52.02,112445.0,50.4786,50.4786,50.16,50.2179,112445.0
2023-02-23 11:00:00,52.02,52.09,51.88,51.9,164325.0,50.2179,50.2855,50.0828,50.1021,164325.0
2023-02-23 11:30:00,51.88,51.91,51.67,51.67,132635.0,50.0828,50.1117,49.88,49.88,132635.0
2023-02-23 12:00:00,51.68,51.73,51.6,51.67,119860.0,49.8897,49.938,49.8125,49.88,119860.0
2023-02-23 12:30:00,51.69,51.79,51.66,51.79,104480.0,49.8993,49.9959,49.8704,49.9959,104480.0
2023-02-23 13:00:00,51.79,51.85,51.73,51.81,228070.0,49.9959,50.0538,49.938,50.0152,228070.0
2023-02-23 13:30:00,51.77,51.9,51.76,51.87,157035.0,49.9766,50.1021,49.9669,50.0731,157035.0
2023-02-23 14:00:00,51.88,52.09,51.83,52.07,299210.0,50.0828,50.2855,50.0345,50.2662,299210.0
2023-02-23 14:30:00,52.07,52.18,52.07,52.12,154715.0,50.2662,50.3724,50.2662,50.3144,154715.0
2023-02-23 15:00:00,52.12,52.29,52.12,52.28,224535.0,50.3144,50.4786,50.3144,50.4689,224535.0
2023-02-23 15:30:00,52.28,52.32,52.16,52.2,297205.0,50.4689,50.5075,50.3531,50.3917,297205.0
2023-02-24 09:30:00,51.56,51.62,51.34,51.5,301015.0,49.7738,49.8318,49.5615,49.7159,301015.0
2023-02-24 10:00:00,51.48,51.7,51.38,51.45,460465.0,49.6966,49.909,49.6001,49.6677,460465.0
2023-02-24 10:30:00,51.45,51.54,51.4,51.49,169305.0,49.6677,49.7545,49.6194,49.7063,169305.0
2023-02-24 11:00:00,51.49,51.79,51.49,51.75,161250.0,49.7063,49.9959,49.7063,49.9573,161250.0
2023-02-24 11:30:00,51.76,51.91,51.7,51.81,177870.0,49.9669,50.1117,49.909,50.0152,177870.0
2023-02-24 12:00:00,51.82,51.83,51.69,51.73,99090.0,50.0248,50.0345,49.8993,49.938,99090.0
2023-02-24 12:30:00,51.77,51.77,51.56,51.57,161750.0,49.9766,49.9766,49.7738,49.7835,161750.0
2023-02-24 13:00:00,51.56,51.67,51.55,51.64,218740.0,49.7738,49.88,49.7642,49.8511,218740.0
2023-02-24 13:30:00,51.62,51.74,51.56,51.72,262205.0,49.8318,49.9476,49.7738,49.9283,262205.0
2023-02-24 14:00:00,51.73,51.81,51.7,51.76,240405.0,49.938,50.0152,49.909,49.9669,240405.0
2023-02-24 14:30:00,51.77,51.95,51.69,51.92,423405.0,49.9766,50.1503,49.8993,50.1214,423405.0
2023-02-24 15:00:00,51.94,51.98,51.87,51.89,169635.0,50.1407,50.1793,50.0731,50.0924,169635.0
2023-02-24 15:30:00,51.89,51.91,51.72,51.88,405410.0,50.0924,50.1117,49.9283,50.0828,405410.0
2023-02-27 09:30:00,52.22,52.43,52.17,52.43,326100.0,50.411,50.6137,50.3627,50.6137,326100.0
2023-02-27 10:00:00,52.45,52.56,52.43,52.48,352615.0,50.633,50.7392,50.6137,50.662,352615.0
2023-02-27 10:30:00,52.45,52.49,52.2,52.26,455820.0,50.633,50.6716,50.3917,50.4496,455820.0
2023-02-27 11:00:00,52.32,52.37,52.23,52.24,270925.0,50.5075,50.5558,50.4206,50.4303,270925.0
2023-02-27 11:30:00,52.24,52.24,52.12,52.19,516760.0,50.4303,50.4303,50.3144,50.382,516760.0
2023-02-27 12:00:00,52.2,52.2,52.05,52.11,383610.0,50.3917,50.3917,50.2469,50.3048,383610.0
2023-02-27 12:30:00,52.11,52.17,52.09,52.15,544980.0,50.3048,50.3627,50.2855,50.3434,544980.0
2023-02-27 13:00:00,52.15,52.19,52.13,52.16,97165.0,50.3434,50.382,50.3241,50.3531,97165.0
2023-02-27 13:30:00,52.15,52.19,52.09,52.17,138670.0,50.3434,50.382,50.2855,50.3627,138670.0
2023-02-27 14:00:00,52.17,52.23,52.08,52.11,285705.0,50.3627,50.4206,50.2758,50.3048,285705.0
2023-02-27 14:30:00,52.11,52.13,51.97,52.0,198640.0,50.3048,50.3241,50.1696,50.1986,198640.0
2023-02-27 15:00:00,52.0,52.04,51.89,51.96,275910.0,50.1986,50.2372,50.0924,50.16,275910.0
2023-02-27 15:30:00,51.96,52.01,51.86,51.98,936170.0,50.16,50.2083,50.0635,50.1793,936170.0
2023-02-28 09:30:00,51.99,52.25,51.94,52.16,231725.0,50.1889,50.4399,50.1407,50.3531,231725.0
2023-02-28 10:00:00,52.15,52.28,52.1,52.18,68745.0,50.3434,50.4689,50.2951,50.3724,68745.0
2023-02-28 10:30:00,52.19,52.26,52.08,52.19,170800.0,50.382,50.4496,50.2758,50.382,170800.0
2023-02-28 11:00:00,52.22,52.37,52.22,52.32,71280.0,50.411,50.5558,50.411,50.5075,71280.0
2023-02-28 11:30:00,52.32,52.33,52.14,52.16,80815.0,50.5075,50.5172,50.3338,50.3531,80815.0
2023-02-28 12:00:00,52.19,52.27,52.16,52.26,109100.0,50.382,50.4592,50.3531,50.4496,109100.0
2023-02-28 12:30:00,52.27,52.32,52.19,52.3,88810.0,50.4592,50.5075,50.382,50.4882,88810.0
2023-02-28 13:00:00,52.3,52.35,52.27,52.32,83435.0,50.4882,50.5365,50.4592,50.5075,83435.0
2023-02-28 13:30:00,52.33,52.33,52.26,52.27,84590.0,50.5172,50.5172,50.4496,50.4592,84590.0
2023-02-28 14:00:00,52.28,52.32,52.19,52.19,160345.0,50.4689,50.5075,50.382,50.382,160345.0
2023-02-28 14:30:00,52.2,52.24,52.14,52.14,209490.0,50.3917,50.4303,50.3338,50.3338,209490.0
2023-02-28 15:00:00,52.12,52.14,52.04,52.09,251600.0,50.3144,50.3338,50.2372,50.2855,251600.0
2023-02-28 15:30:00,52.05,52.07,51.87,51.87,1555740.0,50.2469,50.2662,50.0731,50.0731,1555740.0
2023-03-01 09:30:00,51.82,52.15,51.68,52.06,601350.0,50.0248,50.3434,49.8897,50.2565,601350.0
2023-03-01 10:00:00,52.07,52.12,51.81,51.97,163985.0,50.2662,50.3144,50.0152,50.1696,163985.0
2023-03-01 10:30:00,51.95,52.19,51.88,52.16,1821180.0,50.1503,50.382,50.0828,50.3531,1821180.0
2023-03-01 11:00:00,52.15,52.15,51.73,51.8,275575.0,50.3434,50.3434,49.938,50.0055,275575.0
2023-03-01 11:30:00,51.8,52.07,51.8,52.02,238065.0,50.0055,50.2662,50.0055,50.2179,238065.0
2023-03-01 12:00:00,52.01,52.13,51.99,52.07,227000.0,50.2083,50.3241,50.1889,50.2662,227000.0
2023-03-01 12:30:00,52.08,52.13,52.03,52.05,148140.0,50.2758,50.3241,50.2276,50.2469,148140.0
2023-03-01 13:00:00,52.05,52.05,51.95,51.95,317060.0,50.2469,50.2469,50.1503,50.1503,317060.0
2023-03-01 13:30:00,51.95,51.95,51.84,51.92,161655.0,50.1503,50.1503,50.0441,50.1214,161655.0
2023-03-01 14:00:00,51.91,51.94,51.81,51.81,170615.0,50.1117,50.1407,50.0152,50.0152,170615.0
2023-03-01 14:30:00,51.81,51.84,51.76,51.81,265960.0,50.0152,50.0441,49.9669,50.0152,265960.0
2023-03-01 15:00:00,51.81,51.98,51.8,51.9,385695.0,50.0152,50.1793,50.0055,50.1021,385695.0
2023-03-01 15:30:00,51.9,52.05,51.9,52.03,681295.0,50.1021,50.2469,50.1021,50.2276,681295.0
2023-03-02 09:30:00,51.66,51.74,51.51,51.69,379525.0,49.8704,49.9476,49.7256,49.8993,379525.0
2023-03-02 10:00:00,51.7,51.83,51.58,51.76,1100355.0,49.909,50.0345,49.7931,49.9669,1100355.0
2023-03-02 10:30:00,51.77,51.86,51.74,51.83,69445.0,49.9766,50.0635,49.9476,50.0345,69445.0
2023-03-02 11:00:00,51.85,51.91,51.8,51.82,101400.0,50.0538,50.1117,50.0055,50.0248,101400.0
2023-03-02 11:30:00,51.84,51.87,51.8,51.86,177345.0,50.0441,50.0731,50.0055,50.0635,177345.0
2023-03-02 12:00:00,51.86,51.9,51.81,51.89,115905.0,50.0635,50.1021,50.0152,50.0924,115905.0
2023-03-02 12:30:00,51.89,51.97,51.87,51.93,118860.0,50.0924,50.1696,50.0731,50.131,118860.0
2023-03-02 13:00:00,51.92,51.95,51.84,51.85,100890.0,50.1214,50.1503,50.0441,50.0538,100890.0
2023-03-02 13:30:00,51.85,52.09,51.84,52.09,397475.0,50.0538,50.2855,50.0441,50.2855,397475.0
2023-03-02 14:00:00,52.1,52.21,52.08,52.19,116605.0,50.2951,50.4013,50.2758,50.382,116605.0
2023-03-02 14:30:00,52.2,52.22,52.11,52.17,185580.0,50.3917,50.411,50.3048,50.3627,185580.0
2023-03-02 15:00:00,52.18,52.23,52.11,52.2,278085.0,50.3724,50.4206,50.3048,50.3917,278085.0
2023-03-02 15:30:00,52.22,52.35,52.19,52.29,768665.0,50.411,50.5365,50.382,50.4786,768665.0
2023-03-03 09:30:00,52.5,52.52,52.32,52.42,380195.0,50.6813,50.7006,50.5075,50.6041,380195.0
2023-03-03 10:00:00,52.42,52.51,52.21,52.46,260155.0,50.6041,50.6909,50.4013,50.6427,260155.0
2023-03-03 10:30:00,52.44,52.48,52.38,52.38,279760.0,50.6234,50.662,50.5654,50.5654,279760.0
2023-03-03 11:00:00,52.4,52.54,52.4,52.53,265285.0,50.5847,50.7199,50.5847,50.7102,265285.0
2023-03-03 11:30:00,52.53,52.68,52.49,52.66,215500.0,50.7102,50.855,50.6716,50.8357,215500.0
2023-03-03 12:00:00,52.66,52.72,52.64,52.71,149000.0,50.8357,50.8937,50.8164,50.884,149000.0
2023-03-03 12:30:00,52.71,52.75,52.68,52.75,137165.0,50.884,50.9226,50.855,50.9226,137165.0
2023-03-03 13:00:00,52.74,52.79,52.73,52.77,179075.0,50.913,50.9612,50.9033,50.9419,179075.0
2023-03-03 13:30:00,52.79,52.8,52.75,52.78,150495.0,50.9612,50.9709,50.9226,50.9516,150495.0
2023-03-03 14:00:00,52.78,52.87,52.75,52.86,335645.0,50.9516,51.0385,50.9226,51.0288,335645.0
2023-03-03 14:30:00,52.86,52.89,52.84,52.88,306135.0,51.0288,51.0578,51.0095,51.0481,306135.0
2023-03-03 15:00:00,52.88,52.94,52.84,52.88,532740.0,51.0481,51.106,51.0095,51.0481,532740.0
2023-03-03 15:30:00,52.88,52.89,52.78,52.87,1618210.0,51.0481,51.0578,50.9516,51.0385,1618210.0
2023-03-06 09:30:00,52.81,52.88,52.72,52.77,485510.0,50.9805,51.0481,50.8937,50.9419,485510.0
2023-03-06 10:00:00,52.76,52.92,52.69,52.84,469125.0,50.9323,51.0867,50.8647,51.0095,469125.0
2023-03-06 10:30:00,52.85,52.88,52.73,52.75,603325.0,51.0192,51.0481,50.9033,50.9226,603325.0
2023-03-06 11:00:00,52.74,52.81,52.67,52.69,343850.0,50.913,50.9805,50.8454,50.8647,343850.0
2023-03-06 11:30:00,52.69,52.7,52.6,52.64,256150.0,50.8647,50.8744,50.7778,50.8164,256150.0
2023-03-06 12:00:00,52.64,52.68,52.59,52.62,233050.0,50.8164,50.855,50.7682,50.7971,233050.0
2023-03-06 12:30:00,52.61,52.61,52.4,52.43,108365.0,50.7875,50.7875,50.5847,50.6137,108365.0
2023-03-06 13:00:00,52.42,52.43,52.32,52.35,105590.0,50.6041,50.6137,50.5075,50.5365,105590.0
2023-03-06 13:30:00,52.34,52.36,52.21,52.24,147555.0,50.5268,50.5461,50.4013,50.4303,147555.0
2023-03-06 14:00:00,52.24,52.3,52.18,52.24,169520.0,50.4303,50.4882,50.3724,50.4303,169520.0
2023-03-06 14:30:00,52.24,52.28,52.2,52.22,244320.0,50.4303,50.4689,50.3917,50.411,244320.0
2023-03-06 15:00:00,52.22,52.27,52.11,52.12,1240130.0,50.411,50.4592,50.3048,50.3144,1240130.0
2023-03-06 15:30:00,52.11,52.26,52.1,52.23,707890.0,50.3048,50.4496,50.2951,50.4206,707890.0
2023-03-07 09:30:00,52.21,52.4,52.12,52.4,281795.0,50.4013,50.5847,50.3144,50.5847,281795.0
2023-03-07 10:00:00,52.33,52.33,51.94,52.06,219055.0,50.5172,50.5172,50.1407,50.2565,219055.0
2023-03-07 10:30:00,52.06,52.25,51.84,51.84,201775.0,50.2565,50.4399,50.0441,50.0441,201775.0
2023-03-07 11:00:00,51.82,51.97,51.81,51.81,183275.0,50.0248,50.1696,50.0152,50.0152,183275.0
2023-03-07 11:30:00,51.83,51.99,51.82,51.86,170375.0,50.0345,50.1889,50.0248,50.0635,170375.0
2023-03-07 12:00:00,51.85,52.1,51.82,51.98,190980.0,50.0538,50.2951,50.0248,50.1793,190980.0
2023-03-07 12:30:00,51.96,52.0,51.86,51.88,133225.0,50.16,50.1986,50.0635,50.0828,133225.0
2023-03-07 13:00:00,51.86,51.87,51.7,51.73,215625.0,50.0635,50.0731,49.909,49.938,215625.0
2023-03-07 13:30:00,51.73,51.78,51.56,51.59,111015.0,49.938,49.9862,49.7738,49.8028,111015.0
2023-03-07 14:00:00,51.61,51.66,51.57,51.6,65645.0,49.8221,49.8704,49.7835,49.8125,65645.0
2023-03-07 14:30:00,51.61,51.64,51.52,51.53,137620.0,49.8221,49.8511,49.7352,49.7449,137620.0
2023-03-07 15:00:00,51.56,51.68,51.55,51.62,182300.0,49.7738,49.8897,49.7642,49.8318,182300.0
2023-03-07 15:30:00,51.62,51.76,51.59,51.6,559330.0,49.8318,49.9669,49.8028,49.8125,559330.0
2023-03-08 09:30:00,51.71,51.76,51.48,51.73,332060.0,49.9186,49.9669,49.6966,49.938,332060.0
2023-03-08 10:00:00,51.73,51.87,51.49,51.78,531475.0,49.938,50.0731,49.7063,49.9862,531475.0
2023-03-08 10:30:00,51.79,51.88,51.64,51.68,268665.0,49.9959,50.0828,49.8511,49.8897,268665.0
2023-03-08 11:00:00,51.7,51.77,51.64,51.66,143875.0,49.909,49.9766,49.8511,49.8704,143875.0
2023-03-08 11:30:00,51.67,51.78,51.54,51.7,800070.0,49.88,49.9862,49.7545,49.909,800070.0
2023-03-08 12:00:00,51.71,51.73,51.5,51.51,340440.0,49.9186,49.938,49.7159,49.7256,340440.0
2023-03-08 12:30:00,51.5,51.56,51.42,51.5,143665.0,49.7159,49.7738,49.6387,49.7159,143665.0
2023-03-08 13:00:00,51.5,51.52,51.35,51.35,140640.0,49.7159,49.7352,49.5711,49.5711,140640.0
2023-03-08 13:30:00,51.36,51.39,51.31,51.35,673875.0,49.5808,49.6097,49.5325,49.5711,673875.0
2023-03-08 14:00:00,51.37,51.46,51.37,51.45,224850.0,49.5904,49.6773,49.5904,49.6677,224850.0
2023-03-08 14:30:00,51.45,51.46,51.37,51.37,199925.0,49.6677,49.6773,49.5904,49.5904,199925.0
2023-03-08 15:00:00,51.38,51.43,51.36,51.43,257665.0,49.6001,49.6483,49.5808,49.6483,257665.0
2023-03-08 15:30:00,51.44,51.67,51.44,51.64,1274915.0,49.658,49.88,49.658,49.8511,1274915.0
2023-03-09 09:30:00,51.64,51.81,51.56,51.57,375455.0,49.8511,50.0152,49.7738,49.7835,375455.0
2023-03-09 10:00:00,51.6,51.71,51.41,51.49,169965.0,49.8125,49.9186,49.629,49.7063,169965.0
2023-03-09 10:30:00,51.5,51.63,51.41,51.41,234925.0,49.7159,49.8414,49.629,49.629,234925.0
2023-03-09 11:00:00,51.41,51.42,51.31,51.32,247630.0,49.629,49.6387,49.5325,49.5422,247630.0
2023-03-09 11:30:00,51.32,51.35,51.24,51.25,444805.0,49.5422,49.5711,49.4649,49.4746,444805.0
2023-03-09 12:00:00,51.24,51.29,51.12,51.28,652470.0,49.4649,49.5132,49.3491,49.5035,652470.0
2023-03-09 12:30:00,51.28,51.3,51.12,51.15,622555.0,49.5035,49.5228,49.3491,49.378,622555.0
2023-03-09 13:00:00,51.14,51.19,50.97,51.01,231590.0,49.3684,49.4167,49.2043,49.2429,231590.0
2023-03-09 13:30:00,50.99,51.01,50.82,50.91,1471210.0,49.2236,49.2429,49.0595,49.1464,1471210.0
2023-03-09 14:00:00,50.91,50.97,50.82,50.9,1008840.0,49.1464,49.2043,49.0595,49.1367,1008840.0
2023-03-09 14:30:00,50.89,50.91,50.72,50.73,463435.0,49.1271,49.1464,48.9629,48.9726,463435.0
2023-03-09 15:00:00,50.74,50.76,50.42,50.52,795570.0,48.9822,49.0016,48.6733,48.7699,795570.0
2023-03-09 15:30:00,50.49,50.64,50.37,50.39,1429340.0,48.7409,48.8857,48.6251,48.6444,1429340.0
2023-03-10 09:30:00,50.17,50.24,49.35,49.62,1509200.0,48.432,48.4996,47.6404,47.901,1509200.0
2023-03-10 10:00:00,49.67,49.84,49.49,49.59,572475.0,47.9493,48.1134,47.7756,47.8721,572475.0
2023-03-10 10:30:00,49.62,49.86,49.41,49.84,668010.0,47.901,48.1327,47.6983,48.1134,668010.0
2023-03-10 11:00:00,49.84,50.04,49.75,50.04,336030.0,48.1134,48.3065,48.0265,48.3065,336030.0
2023-03-10 11:30:00,50.09,50.16,49.65,49.66,343210.0,48.3548,48.4223,47.93,47.9397,343210.0
2023-03-10 12:00:00,49.63,49.67,49.29,49.36,188755.0,47.9107,47.9493,47.5825,47.6501,188755.0
2023-03-10 12:30:00,49.37,49.55,49.14,49.14,292590.0,47.6597,47.8335,47.4377,47.4377,292590.0
2023-03-10 13:00:00,49.18,49.23,48.81,48.86,332300.0,47.4763,47.5246,47.1191,47.1674,332300.0
2023-03-10 13:30:00,48.85,48.88,48.6,48.67,444120.0,47.1577,47.1867,46.9164,46.984,444120.0
2023-03-10 14:00:00,48.72,49.08,48.71,48.84,600175.0,47.0322,47.3798,47.0226,47.1481,600175.0
2023-03-10 14:30:00,48.86,49.27,48.86,49.14,305470.0,47.1674,47.5632,47.1674,47.4377,305470.0
2023-03-10 15:00:00,49.12,49.21,48.91,49.03,402235.0,47.4184,47.5053,47.2156,47.3315,402235.0
2023-03-10 15:30:00,49.02,49.03,48.81,48.96,1543320.0,47.3218,47.3315,47.1191,47.2639,1543320.0
2023-03-13 09:30:00,48.01,48.18,47.53,48.07,993730.0,46.3468,46.5109,45.8835,46.4047,993730.0
2023-03-13 10:00:00,48.06,48.19,47.65,47.72,779475.0,46.3951,46.5206,45.9993,46.0669,779475.0
2023-03-13 10:30:00,47.72,48.36,47.7,48.35,730245.0,46.0669,46.6847,46.0476,46.675,730245.0
2023-03-13 11:00:00,48.34,48.82,48.29,48.82,425730.0,46.6654,47.1288,46.6171,47.1288,425730.0
2023-03-13 11:30:00,48.79,48.82,48.38,48.59,641235.0,47.0998,47.1288,46.704,46.9067,641235.0
2023-03-13 12:00:00,48.65,48.8,48.26,48.37,698805.0,46.9647,47.1095,46.5882,46.6944,698805.0
2023-03-13 12:30:00,48.36,48.47,48.07,48.13,538315.0,46.6847,46.7909,46.4047,46.4627,538315.0
2023-03-13 13:00:00,48.15,48.33,47.99,48.13,347965.0,46.482,46.6557,46.3275,46.4627,347965.0
2023-03-13 13:30:00,48.16,48.38,48.04,48.36,431970.0,46.4916,46.704,46.3758,46.6847,431970.0
2023-03-13 14:00:00,48.37,48.54,48.34,48.46,395330.0,46.6944,46.8585,46.6654,46.7812,395330.0
2023-03-13 14:30:00,48.47,48.62,48.34,48.46,327500.0,46.7909,46.9357,46.6654,46.7812,327500.0
2023-03-13 15:00:00,48.45,48.5,48.07,48.11,447720.0,46.7716,46.8198,46.4047,46.4434,447720.0
2023-03-13 15:30:00,48.15,48.34,48.03,48.05,656250.0,46.482,46.6654,46.3661,46.3854,656250.0
2023-03-14 09:30:00,49.25,49.42,49.04,49.16,532010.0,47.5439,47.708,47.3411,47.457,532010.0
2023-03-14 10:00:00,49.17,49.39,49.02,49.36,360945.0,47.4666,47.679,47.3218,47.6501,360945.0
2023-03-14 10:30:00,49.34,49.47,49.25,49.26,244530.0,47.6307,47.7562,47.5439,47.5535,244530.0
2023-03-14 11:00:00,49.29,49.55,49.22,49.5,283440.0,47.5825,47.8335,47.5149,47.7852,283440.0
2023-03-14 11:30:00,49.52,49.53,49.35,49.44,205870.0,47.8045,47.8142,47.6404,47.7273,205870.0
2023-03-14 12:00:00,49.44,49.48,49.3,49.31,243375.0,47.7273,47.7659,47.5921,47.6018,243375.0
2023-03-14 12:30:00,49.28,49.4,49.15,49.21,139790.0,47.5728,47.6887,47.4473,47.5053,139790.0
2023-03-14 13:00:00,49.22,49.23,48.71,48.86,159885.0,47.5149,47.5246,47.0226,47.1674,159885.0
2023-03-14 13:30:00,48.86,48.96,48.74,48.79,377975.0,47.1674,47.2639,47.0515,47.0998,377975.0
2023-03-14 14:00:00,48.81,48.84,48.59,48.82,283765.0,47.1191,47.1481,46.9067,47.1288,283765.0
2023-03-14 14:30:00,48.83,48.89,48.69,48.7,291315.0,47.1384,47.1963,47.0033,47.0129,291315.0
2023-03-14 15:00:00,48.68,48.74,48.45,48.59,496765.0,46.9936,47.0515,46.7716,46.9067,496765.0
2023-03-14 15:30:00,48.58,49.0,48.56,48.99,757700.0,46.8971,47.3025,46.8778,47.2929,757700.0
2023-03-15 09:30:00,47.81,48.1,47.56,47.67,384085.0,46.1538,46.4337,45.9124,46.0186,384085.0
2023-03-15 10:00:00,47.65,47.93,47.58,47.73,261190.0,45.9993,46.2696,45.9317,46.0765,261190.0
2023-03-15 10:30:00,47.71,47.86,47.5,47.77,417860.0,46.0572,46.202,45.8545,46.1151,417860.0
2023-03-15 11:00:00,47.78,47.95,47.72,47.79,417140.0,46.1248,46.2889,46.0669,46.1344,417140.0
2023-03-15 11:30:00,47.79,47.83,47.55,47.56,270870.0,46.1344,46.1731,45.9028,45.9124,270870.0
2023-03-15 12:00:00,47.58,47.62,47.27,47.35,555295.0,45.9317,45.9703,45.6325,45.7097,555295.0
2023-03-15 12:30:00,47.41,47.43,47.16,47.22,178735.0,45.7676,45.7869,45.5263,45.5842,178735.0
2023-03-15 13:00:00,47.24,47.53,47.17,47.53,221300.0,45.6035,45.8835,45.5359,45.8835,221300.0
2023-03-15 13:30:00,47.46,47.56,47.3,47.48,179895.0,45.8159,45.9124,45.6614,45.8352,179895.0
2023-03-15 14:00:00,47.48,47.92,47.31,47.79,459120.0,45.8352,46.2599,45.6711,46.1344,459120.0
2023-03-15 14:30:00,47.79,47.92,47.65,47.82,274890.0,46.1344,46.2599,45.9993,46.1634,274890.0
2023-03-15 15:00:00,47.86,47.92,47.64,47.87,350625.0,46.202,46.2599,45.9896,46.2117,350625.0
2023-03-15 15:30:00,47.86,47.92,47.66,47.92,672120.0,46.202,46.2599,46.0089,46.2599,672120.0
2023-03-16 09:30:00,47.4,47.73,47.26,47.72,352430.0,45.758,46.0765,45.6228,46.0669,352430.0
2023-03-16 10:00:00,47.68,47.71,47.21,47.4,278945.0,46.0283,46.0572,45.5745,45.758,278945.0
2023-03-16 10:30:00,47.4,48.21,47.39,48.12,839515.0,45.758,46.5399,45.7483,46.453,839515.0
2023-03-16 11:00:00,48.11,48.3,47.99,48.23,861845.0,46.4434,46.6268,46.3275,46.5592,861845.0
2023-03-16 11:30:00,48.24,48.45,48.16,48.33,329640.0,46.5689,46.7716,46.4916,46.6557,329640.0
2023-03-16 12:00:00,48.34,48.37,48.12,48.3,517205.0,46.6654,46.6944,46.453,46.6268,517205.0
2023-03-16 12:30:00,48.3,48.58,48.19,48.56,565870.0,46.6268,46.8971,46.5206,46.8778,565870.0
2023-03-16 13:00:00,48.59,48.79,48.5,48.59,429125.0,46.9067,47.0998,46.8198,46.9067,429125.0
2023-03-16 13:30:00,48.6,48.62,48.46,48.53,311995.0,46.9164,46.9357,46.7812,46.8488,311995.0
2023-03-16 14:00:00,48.51,48.51,48.33,48.4,66665.0,46.8295,46.8295,46.6557,46.7233,66665.0
2023-03-16 14:30:00,48.4,48.49,48.26,48.49,155420.0,46.7233,46.8102,46.5882,46.8102,155420.0
2023-03-16 15:00:00,48.51,48.63,48.46,48.61,241430.0,46.8295,46.9453,46.7812,46.926,241430.0
2023-03-16 15:30:00,48.63,48.66,48.45,48.58,1002310.0,46.9453,46.9743,46.7716,46.8971,1002310.0
2023-03-17 09:30:00,48.04,48.32,47.85,47.92,838155.0,46.3758,46.6461,46.1924,46.2599,838155.0
2023-03-17 10:00:00,47.98,48.15,47.6,47.68,596850.0,46.3179,46.482,45.951,46.0283,596850.0
2023-03-17 10:30:00,47.68,47.71,47.45,47.49,274360.0,46.0283,46.0572,45.8062,45.8448,274360.0
2023-03-17 11:00:00,47.5,47.62,47.35,47.44,242380.0,45.8545,45.9703,45.7097,45.7966,242380.0
2023-03-17 11:30:00,47.43,47.53,47.33,47.5,248190.0,45.7869,45.8835,45.6904,45.8545,248190.0
2023-03-17 12:00:00,47.51,47.64,47.48,47.61,298355.0,45.8641,45.9896,45.8352,45.9607,298355.0
2023-03-17 12:30:00,47.64,47.76,47.45,47.49,126640.0,45.9896,46.1055,45.8062,45.8448,126640.0
2023-03-17 13:00:00,47.48,47.65,47.47,47.55,137760.0,45.8352,45.9993,45.8255,45.9028,137760.0
2023-03-17 13:30:00,47.55,47.63,47.43,47.52,119935.0,45.9028,45.98,45.7869,45.8738,119935.0
2023-03-17 14:00:00,47.54,47.6,47.31,47.32,249655.0,45.8931,45.951,45.6711,45.6807,249655.0
2023-03-17 14:30:00,47.31,47.47,47.28,47.42,262785.0,45.6711,45.8255,45.6421,45.7773,262785.0
2023-03-17 15:00:00,47.43,47.57,47.35,47.54,709770.0,45.7869,45.9221,45.7097,45.8931,709770.0
2023-03-17 15:30:00,47.54,47.54,47.34,47.45,1520940.0,45.8931,45.8931,45.7,45.8062,1520940.0
2023-03-20 09:30:00,47.87,48.36,47.87,48.33,608035.0,46.2117,46.6847,46.2117,46.6557,608035.0
2023-03-20 10:00:00,48.34,48.45,48.16,48.45,523350.0,46.6654,46.7716,46.4916,46.7716,523350.0
2023-03-20 10:30:00,48.45,48.57,48.38,48.52,595115.0,46.7716,46.8874,46.704,46.8392,595115.0
2023-03-20 11:00:00,48.53,48.64,48.39,48.56,1128715.0,46.8488,46.955,46.7137,46.8778,1128715.0
2023-03-20 11:30:00,48.55,48.55,48.29,48.29,223955.0,46.8681,46.8681,46.6171,46.6171,223955.0
2023-03-20 12:00:00,48.27,48.3,47.96,48.1,217140.0,46.5978,46.6268,46.2986,46.4337,217140.0
2023-03-20 12:30:00,48.12,48.33,48.09,48.3,410035.0,46.453,46.6557,46.4241,46.6268,410035.0
2023-03-20 13:00:00,48.31,48.48,48.29,48.43,231695.0,46.6364,46.8005,46.6171,46.7523,231695.0
2023-03-20 13:30:00,48.39,48.45,48.2,48.24,189455.0,46.7137,46.7716,46.5302,46.5689,189455.0
2023-03-20 14:00:00,48.25,48.26,48.14,48.2,194615.0,46.5785,46.5882,46.4723,46.5302,194615.0
2023-03-20 14:30:00,48.21,48.24,48.07,48.15,476300.0,46.5399,46.5689,46.4047,46.482,476300.0
2023-03-20 15:00:00,48.13,48.26,48.11,48.25,234135.0,46.4627,46.5882,46.4434,46.5785,234135.0
2023-03-20 15:30:00,48.24,48.33,48.21,48.26,729750.0,46.5689,46.6557,46.5399,46.5882,729750.0
2023-03-21 09:30:00,49.01,49.28,49.01,49.2,649305.0,47.3122,47.5728,47.3122,47.4956,649305.0
2023-03-21 10:00:00,49.26,49.36,49.0,49.09,366460.0,47.5535,47.6501,47.3025,47.3894,366460.0
2023-03-21 10:30:00,49.1,49.2,48.98,49.03,174145.0,47.3991,47.4956,47.2832,47.3315,174145.0
2023-03-21 11:00:00,49.02,49.24,49.02,49.21,97160.0,47.3218,47.5342,47.3218,47.5053,97160.0
2023-03-21 11:30:00,49.22,49.24,48.98,49.02,191180.0,47.5149,47.5342,47.2832,47.3218,191180.0
2023-03-21 12:00:00,49.03,49.08,48.97,49.05,287340.0,47.3315,47.3798,47.2736,47.3508,287340.0
2023-03-21 12:30:00,49.07,49.1,48.93,48.99,164615.0,47.3701,47.3991,47.235,47.2929,164615.0
2023-03-21 13:00:00,48.98,49.07,48.94,49.07,173115.0,47.2832,47.3701,47.2446,47.3701,173115.0
2023-03-21 13:30:00,49.08,49.1,48.91,48.91,186280.0,47.3798,47.3991,47.2156,47.2156,186280.0
2023-03-21 14:00:00,48.9,48.97,48.89,48.95,137820.0,47.206,47.2736,47.1963,47.2543,137820.0
2023-03-21 14:30:00,48.97,49.05,48.95,49.0,182850.0,47.2736,47.3508,47.2543,47.3025,182850.0
2023-03-21 15:00:00,49.01,49.13,49.01,49.08,319435.0,47.3122,47.428,47.3122,47.3798,319435.0
2023-03-21 15:30:00,49.08,49.22,49.05,49.14,412070.0,47.3798,47.5149,47.3508,47.4377,412070.0
2023-03-22 09:30:00,49.13,49.13,48.83,49.01,424835.0,47.428,47.428,47.1384,47.3122,424835.0
2023-03-22 10:00:00,49.01,49.19,49.0,49.19,296835.0,47.3122,47.4859,47.3025,47.4859,296835.0
2023-03-22 10:30:00,49.2,49.2,49.06,49.07,469625.0,47.4956,47.4956,47.3604,47.3701,469625.0
2023-03-22 11:00:00,49.09,49.11,48.91,48.91,112935.0,47.3894,47.4087,47.2156,47.2156,112935.0
2023-03-22 11:30:00,48.92,48.95,48.83,48.86,313010.0,47.2253,47.2543,47.1384,47.1674,313010.0
2023-03-22 12:00:00,48.87,48.9,48.79,48.9,136995.0,47.177,47.206,47.0998,47.206,136995.0
2023-03-22 12:30:00,48.88,48.89,48.8,48.83,136045.0,47.1867,47.1963,47.1095,47.1384,136045.0
2023-03-22 13:00:00,48.82,48.83,48.74,48.81,89700.0,47.1288,47.1384,47.0515,47.1191,89700.0
2023-03-22 13:30:00,48.82,48.88,48.79,48.88,147970.0,47.1288,47.1867,47.0998,47.1867,147970.0
2023-03-22 14:00:00,48.87,49.29,48.85,48.96,136135.0,47.177,47.5825,47.1577,47.2639,136135.0
2023-03-22 14:30:00,48.96,49.31,48.64,48.75,387040.0,47.2639,47.6018,46.955,47.0612,387040.0
2023-03-22 15:00:00,48.72,48.9,48.37,48.75,683600.0,47.0322,47.206,46.6944,47.0612,683600.0
2023-03-22 15:30:00,48.79,48.8,47.86,47.86,1001370.0,47.0998,47.1095,46.202,46.202,1001370.0
2023-03-23 09:30:00,48.0,48.22,48.0,48.15,407560.0,46.5214,46.7346,46.5214,46.6668,407560.0
2023-03-23 10:00:00,48.16,48.33,48.14,48.22,658615.0,46.6765,46.8412,46.6571,46.7346,658615.0
2023-03-23 10:30:00,48.24,48.52,48.16,48.46,465900.0,46.754,47.0254,46.6765,46.9672,465900.0
2023-03-23 11:00:00,48.48,48.58,48.37,48.38,317470.0,46.9866,47.0835,46.88,46.8897,317470.0
2023-03-23 11:30:00,48.39,48.47,48.29,48.31,239210.0,46.8994,46.9769,46.8025,46.8219,239210.0
2023-03-23 12:00:00,48.26,48.3,48.1,48.12,53365.0,46.7734,46.8122,46.6183,46.6377,53365.0
2023-03-23 12:30:00,48.18,48.18,47.91,47.93,79920.0,46.6959,46.6959,46.4342,46.4536,79920.0
2023-03-23 13:00:00,47.94,48.01,47.69,47.75,155240.0,46.4633,46.5311,46.221,46.2791,155240.0
2023-03-23 13:30:00,47.74,47.86,47.69,47.7,149905.0,46.2694,46.3857,46.221,46.2306,149905.0
2023-03-23 14:00:00,47.72,47.78,47.41,47.41,218505.0,46.25,46.3082,45.9496,45.9496,218505.0
2023-03-23 14:30:00,47.39,47.45,47.15,47.33,250140.0,45.9302,45.9883,45.6976,45.872,250140.0
2023-03-23 15:00:00,47.35,47.75,47.11,47.29,510150.0,45.8914,46.2791,45.6588,45.8333,510150.0
2023-03-23 15:30:00,47.27,47.72,47.21,47.47,699755.0,45.8139,46.25,45.7557,46.0077,699755.0
2023-03-24 09:30:00,47.11,47.11,46.75,47.07,353050.0,45.6588,45.6588,45.3099,45.6201,353050.0
2023-03-24 10:00:00,47.09,47.35,46.92,47.34,338895.0,45.6394,45.8914,45.4747,45.8817,338895.0
2023-03-24 10:30:00,47.32,47.4,47.01,47.08,278545.0,45.8624,45.9399,45.5619,45.6297,278545.0
2023-03-24 11:00:00,47.09,47.14,46.91,47.08,471115.0,45.6394,45.6879,45.465,45.6297,471115.0
2023-03-24 11:30:00,47.06,47.45,47.04,47.44,261930.0,45.6104,45.9883,45.591,45.9787,261930.0
2023-03-24 12:00:00,47.45,47.56,47.31,47.38,263945.0,45.9883,46.095,45.8527,45.9205,263945.0
2023-03-24 12:30:00,47.4,47.59,47.35,47.52,199660.0,45.9399,46.124,45.8914,46.0562,199660.0
2023-03-24 13:00:00,47.56,47.62,47.44,47.53,315455.0,46.095,46.1531,45.9787,46.0659,315455.0
2023-03-24 13:30:00,47.58,47.65,47.48,47.56,166895.0,46.1143,46.1822,46.0174,46.095,166895.0
2023-03-24 14:00:00,47.59,47.71,47.57,47.62,214605.0,46.124,46.2403,46.1046,46.1531,214605.0
2023-03-24 14:30:00,47.64,47.77,47.62,47.71,320720.0,46.1725,46.2985,46.1531,46.2403,320720.0
2023-03-24 15:00:00,47.7,47.88,47.65,47.86,217120.0,46.2306,46.4051,46.1822,46.3857,217120.0
2023-03-24 15:30:00,47.87,47.89,47.7,47.86,401750.0,46.3954,46.4148,46.2306,46.3857,401750.0
2023-03-27 09:30:00,48.41,48.48,48.17,48.24,941450.0,46.9188,46.9866,46.6862,46.754,941450.0
2023-03-27 10:00:00,48.25,48.33,48.12,48.15,575230.0,46.7637,46.8412,46.6377,46.6668,575230.0
2023-03-27 10:30:00,48.13,48.17,48.03,48.06,452485.0,46.6474,46.6862,46.5505,46.5796,452485.0
2023-03-27 11:00:00,48.05,48.1,47.97,48.1,440785.0,46.5699,46.6183,46.4923,46.6183,440785.0
2023-03-27 11:30:00,48.1,48.16,48.06,48.11,268365.0,46.6183,46.6765,46.5796,46.628,268365.0
2023-03-27 12:00:00,48.12,48.31,48.08,48.27,463295.0,46.6377,46.8219,46.5989,46.7831,463295.0
2023-03-27 12:30:00,48.3,48.35,48.25,48.34,127025.0,46.8122,46.8606,46.7637,46.8509,127025.0
2023-03-27 13:00:00,48.36,48.43,48.3,48.41,226390.0,46.8703,46.9382,46.8122,46.9188,226390.0
2023-03-27 13:30:00,48.41,48.51,48.39,48.43,320560.0,46.9188,47.0157,46.8994,46.9382,320560.0
2023-03-27 14:00:00,48.42,48.48,48.37,48.46,158160.0,46.9285,46.9866,46.88,46.9672,158160.0
2023-03-27 14:30:00,48.46,48.55,48.46,48.53,190895.0,46.9672,47.0545,46.9672,47.0351,190895.0
2023-03-27 15:00:00,48.53,48.58,48.43,48.5,241485.0,47.0351,47.0835,46.9382,47.006,241485.0
2023-03-27 15:30:00,48.51,48.54,48.26,48.33,340785.0,47.0157,47.0448,46.7734,46.8412,340785.0
2023-03-28 09:30:00,48.21,48.56,48.18,48.49,451570.0,46.7249,47.0642,46.6959,46.9963,451570.0
2023-03-28 10:00:00,48.46,48.63,48.42,48.52,218255.0,46.9672,47.132,46.9285,47.0254,218255.0
2023-03-28 10:30:00,48.54,48.55,48.32,48.39,329015.0,47.0448,47.0545,46.8315,46.8994,329015.0
2023-03-28 11:00:00,48.39,48.48,48.39,48.48,196930.0,46.8994,46.9866,46.8994,46.9866,196930.0
2023-03-28 11:30:00,48.47,48.55,48.46,48.51,168675.0,46.9769,47.0545,46.9672,47.0157,168675.0
2023-03-28 12:00:00,48.51,48.52,48.43,48.45,169560.0,47.0157,47.0254,46.9382,46.9575,169560.0
2023-03-28 12:30:00,48.43,48.51,48.4,48.44,244270.0,46.9382,47.0157,46.9091,46.9479,244270.0
2023-03-28 13:00:00,48.45,48.45,48.31,48.33,106395.0,46.9575,46.9575,46.8219,46.8412,106395.0
2023-03-28 13:30:00,48.32,48.33,48.17,48.2,212545.0,46.8315,46.8412,46.6862,46.7152,212545.0
2023-03-28 14:00:00,48.19,48.28,48.19,48.26,131370.0,46.7056,46.7928,46.7056,46.7734,131370.0
2023-03-28 14:30:00,48.26,48.37,48.22,48.36,191085.0,46.7734,46.88,46.7346,46.8703,191085.0
2023-03-28 15:00:00,48.37,48.42,48.3,48.32,229165.0,46.88,46.9285,46.8122,46.8315,229165.0
2023-03-28 15:30:00,48.31,48.48,48.29,48.43,921210.0,46.8219,46.9866,46.8025,46.9382,921210.0
2023-03-29 09:30:00,48.93,48.96,48.76,48.87,984095.0,47.4228,47.4518,47.258,47.3646,984095.0
2023-03-29 10:00:00,48.87,48.94,48.8,48.84,701560.0,47.3646,47.4324,47.2968,47.3355,701560.0
2023-03-29 10:30:00,48.84,48.89,48.63,48.63,142685.0,47.3355,47.384,47.132,47.132,142685.0
2023-03-29 11:00:00,48.64,48.77,48.63,48.74,181355.0,47.1417,47.2677,47.132,47.2386,181355.0
2023-03-29 11:30:00,48.75,48.82,48.73,48.81,191450.0,47.2483,47.3161,47.2289,47.3065,191450.0
2023-03-29 12:00:00,48.83,48.88,48.78,48.84,236015.0,47.3258,47.3743,47.2774,47.3355,236015.0
2023-03-29 12:30:00,48.85,48.89,48.71,48.74,486470.0,47.3452,47.384,47.2095,47.2386,486470.0
2023-03-29 13:00:00,48.74,48.85,48.71,48.84,106470.0,47.2386,47.3452,47.2095,47.3355,106470.0
2023-03-29 13:30:00,48.83,48.84,48.75,48.78,312515.0,47.3258,47.3355,47.2483,47.2774,312515.0
2023-03-29 14:00:00,48.79,48.84,48.75,48.83,166265.0,47.2871,47.3355,47.2483,47.3258,166265.0
2023-03-29 14:30:00,48.84,48.95,48.82,48.92,373025.0,47.3355,47.4421,47.3161,47.4131,373025.0
2023-03-29 15:00:00,48.93,49.03,48.84,49.02,621115.0,47.4228,47.5197,47.3355,47.51,621115.0
2023-03-29 15:30:00,49.0,49.06,48.95,49.02,531755.0,47.4906,47.5488,47.4421,47.51,531755.0
2023-03-30 09:30:00,49.44,49.57,49.32,49.55,260270.0,47.917,48.043,47.8007,48.0237,260270.0
2023-03-30 10:00:00,49.57,49.58,49.33,49.46,455700.0,48.043,48.0527,47.8104,47.9364,455700.0
2023-03-30 10:30:00,49.48,49.53,49.38,49.4,463015.0,47.9558,48.0043,47.8589,47.8783,463015.0
2023-03-30 11:00:00,49.4,49.45,49.31,49.38,421250.0,47.8783,47.9267,47.7911,47.8589,421250.0
2023-03-30 11:30:00,49.37,49.37,49.21,49.27,399890.0,47.8492,47.8492,47.6941,47.7523,399890.0
2023-03-30 12:00:00,49.24,49.27,49.19,49.22,176435.0,47.7232,47.7523,47.6747,47.7038,176435.0
2023-03-30 12:30:00,49.2,49.2,49.08,49.14,203965.0,47.6844,47.6844,47.5681,47.6263,203965.0
2023-03-30 13:00:00,49.13,49.21,49.11,49.12,280595.0,47.6166,47.6941,47.5972,47.6069,280595.0
2023-03-30 13:30:00,49.12,49.12,49.02,49.1,152810.0,47.6069,47.6069,47.51,47.5875,152810.0
2023-03-30 14:00:00,49.11,49.19,49.1,49.18,277100.0,47.5972,47.6747,47.5875,47.6651,277100.0
2023-03-30 14:30:00,49.18,49.21,49.12,49.16,250490.0,47.6651,47.6941,47.6069,47.6457,250490.0
2023-03-30 15:00:00,49.16,49.19,49.09,49.13,193170.0,47.6457,47.6747,47.5778,47.6166,193170.0
2023-03-30 15:30:00,49.13,49.2,49.12,49.17,485945.0,47.6166,47.6844,47.6069,47.6554,485945.0
2023-03-31 09:30:00,49.48,49.67,49.45,49.52,462070.0,47.9558,48.14,47.9267,47.9946,462070.0
2023-03-31 10:00:00,49.54,49.73,49.54,49.69,317760.0,48.014,48.1981,48.014,48.1593,317760.0
2023-03-31 10:30:00,49.72,49.77,49.62,49.76,126660.0,48.1884,48.2369,48.0915,48.2272,126660.0
2023-03-31 11:00:00,49.75,49.96,49.75,49.94,205780.0,48.2175,48.421,48.2175,48.4016,205780.0
2023-03-31 11:30:00,49.94,49.95,49.87,49.88,143445.0,48.4016,48.4113,48.3338,48.3435,143445.0
2023-03-31 12:00:00,49.9,50.0,49.9,49.94,303160.0,48.3629,48.4598,48.3629,48.4016,303160.0
2023-03-31 12:30:00,49.94,49.96,49.85,49.88,309145.0,48.4016,48.421,48.3144,48.3435,309145.0
2023-03-31 13:00:00,49.89,49.89,49.8,49.81,194840.0,48.3532,48.3532,48.266,48.2756,194840.0
2023-03-31 13:30:00,49.8,49.81,49.71,49.78,1461810.0,48.266,48.2756,48.1787,48.2466,1461810.0
2023-03-31 14:00:00,49.78,49.85,49.74,49.78,182220.0,48.2466,48.3144,48.2078,48.2466,182220.0
2023-03-31 14:30:00,49.77,49.8,49.75,49.78,153395.0,48.2369,48.266,48.2175,48.2466,153395.0
2023-03-31 15:00:00,49.79,49.95,49.79,49.94,294735.0,48.2563,48.4113,48.2563,48.4016,294735.0
2023-03-31 15:30:00,49.93,50.06,49.83,50.03,1174035.0,48.392,48.5179,48.295,48.4889,1174035.0
2023-04-03 09:30:00,50.08,50.24,50.05,50.14,402080.0,48.5373,48.6924,48.5083,48.5955,402080.0
2023-04-03 10:00:00,50.16,50.31,50.14,50.3,786060.0,48.6149,48.7602,48.5955,48.7506,786060.0
2023-04-03 10:30:00,50.3,50.32,49.72,49.73,424210.0,48.7506,48.7699,48.1884,48.1981,424210.0
2023-04-03 11:00:00,49.78,49.79,49.63,49.69,266390.0,48.2466,48.2563,48.1012,48.1593,266390.0
2023-04-03 11:30:00,49.7,49.85,49.69,49.85,240245.0,48.169,48.3144,48.1593,48.3144,240245.0
2023-04-03 12:00:00,49.86,49.91,49.82,49.91,182505.0,48.3241,48.3726,48.2853,48.3726,182505.0
2023-04-03 12:30:00,49.9,49.91,49.82,49.84,76465.0,48.3629,48.3726,48.2853,48.3047,76465.0
2023-04-03 13:00:00,49.83,49.91,49.8,49.81,90565.0,48.295,48.3726,48.266,48.2756,90565.0
2023-04-03 13:30:00,49.81,49.82,49.73,49.77,86000.0,48.2756,48.2853,48.1981,48.2369,86000.0
2023-04-03 14:00:00,49.76,49.8,49.73,49.79,1030890.0,48.2272,48.266,48.1981,48.2563,1030890.0
2023-04-03 14:30:00,49.78,49.89,49.78,49.86,156195.0,48.2466,48.3532,48.2466,48.3241,156195.0
2023-04-03 15:00:00,49.86,49.98,49.85,49.97,372820.0,48.3241,48.4404,48.3144,48.4307,372820.0
2023-04-03 15:30:00,49.95,50.04,49.94,50.03,502625.0,48.4113,48.4986,48.4016,48.4889,502625.0
2023-04-04 09:30:00,50.11,50.16,49.71,49.73,323985.0,48.5664,48.6149,48.1787,48.1981,323985.0
2023-04-04 10:00:00,49.74,49.86,49.44,49.47,493885.0,48.2078,48.3241,47.917,47.9461,493885.0
2023-04-04 10:30:00,49.47,49.54,49.2,49.2,293225.0,47.9461,48.014,47.6844,47.6844,293225.0
2023-04-04 11:00:00,49.2,49.22,48.98,49.12,445390.0,47.6844,47.7038,47.4712,47.6069,445390.0
2023-04-04 11:30:00,49.12,49.14,48.95,48.97,395215.0,47.6069,47.6263,47.4421,47.4615,395215.0
2023-04-04 12:00:00,48.97,49.06,48.88,49.06,234180.0,47.4615,47.5488,47.3743,47.5488,234180.0
2023-04-04 12:30:00,49.07,49.11,49.03,49.08,211565.0,47.5584,47.5972,47.5197,47.5681,211565.0
2023-04-04 13:00:00,49.08,49.19,49.06,49.18,293590.0,47.5681,47.6747,47.5488,47.6651,293590.0
2023-04-04 13:30:00,49.18,49.23,49.09,49.1,270480.0,47.6651,47.7135,47.5778,47.5875,270480.0
2023-04-04 14:00:00,49.1,49.16,49.01,49.02,172260.0,47.5875,47.6457,47.5003,47.51,172260.0
2023-04-04 14:30:00,49.01,49.08,48.98,49.04,314615.0,47.5003,47.5681,47.4712,47.5294,314615.0
2023-04-04 15:00:00,49.02,49.11,48.99,49.0,265190.0,47.51,47.5972,47.4809,47.4906,265190.0
2023-04-04 15:30:00,49.0,49.17,48.95,49.15,1290880.0,47.4906,47.6554,47.4421,47.636,1290880.0
2023-04-05 09:30:00,48.92,49.07,48.82,48.98,466755.0,47.4131,47.5584,47.3161,47.4712,466755.0
2023-04-05 10:00:00,48.98,49.0,48.71,48.75,198725.0,47.4712,47.4906,47.2095,47.2483,198725.0
2023-04-05 10:30:00,48.76,48.91,48.6,48.62,288720.0,47.258,47.4034,47.1029,47.1223,288720.0
2023-04-05 11:00:00,48.62,48.69,48.57,48.6,260495.0,47.1223,47.1901,47.0738,47.1029,260495.0
2023-04-05 11:30:00,48.6,48.72,48.6,48.67,183680.0,47.1029,47.2192,47.1029,47.1708,183680.0
2023-04-05 12:00:00,48.69,48.69,48.54,48.6,281145.0,47.1901,47.1901,47.0448,47.1029,281145.0
2023-04-05 12:30:00,48.59,48.62,48.51,48.56,215550.0,47.0932,47.1223,47.0157,47.0642,215550.0
2023-04-05 13:00:00,48.56,48.74,48.55,48.69,134125.0,47.0642,47.2386,47.0545,47.1901,134125.0
2023-04-05 13:30:00,48.69,48.7,48.56,48.64,71990.0,47.1901,47.1998,47.0642,47.1417,71990.0
2023-04-05 14:00:00,48.63,48.75,48.63,48.66,217730.0,47.132,47.2483,47.132,47.1611,217730.0
2023-04-05 14:30:00,48.67,48.75,48.67,48.7,230875.0,47.1708,47.2483,47.1708,47.1998,230875.0
2023-04-05 15:00:00,48.69,48.74,48.63,48.72,289450.0,47.1901,47.2386,47.132,47.2192,289450.0
2023-04-05 15:30:00,48.74,48.85,48.73,48.82,950050.0,47.2386,47.3452,47.2289,47.3161,950050.0
2023-04-06 09:30:00,48.77,48.8,48.5,48.61,427870.0,47.2677,47.2968,47.006,47.1126,427870.0
2023-04-06 10:00:00,48.64,48.82,48.63,48.68,200525.0,47.1417,47.3161,47.132,47.1805,200525.0
2023-04-06 10:30:00,48.66,48.72,48.53,48.61,346535.0,47.1611,47.2192,47.0351,47.1126,346535.0
2023-04-06 11:00:00,48.61,48.72,48.59,48.62,154295.0,47.1126,47.2192,47.0932,47.1223,154295.0
2023-04-06 11:30:00,48.63,48.74,48.6,48.73,98225.0,47.132,47.2386,47.1029,47.2289,98225.0
2023-04-06 12:00:00,48.74,48.8,48.74,48.76,230455.0,47.2386,47.2968,47.2386,47.258,230455.0
2023-04-06 12:30:00,48.76,48.9,48.76,48.8,295715.0,47.258,47.3937,47.258,47.2968,295715.0
2023-04-06 13:00:00,48.8,48.85,48.77,48.81,112335.0,47.2968,47.3452,47.2677,47.3065,112335.0
2023-04-06 13:30:00,48.83,48.86,48.69,48.69,88095.0,47.3258,47.3549,47.1901,47.1901,88095.0
2023-04-06 14:00:00,48.7,48.78,48.69,48.78,150350.0,47.1998,47.2774,47.1901,47.2774,150350.0
2023-04-06 14:30:00,48.78,48.82,48.74,48.75,158265.0,47.2774,47.3161,47.2386,47.2483,158265.0
2023-04-06 15:00:00,48.75,48.77,48.65,48.7,108995.0,47.2483,47.2677,47.1514,47.1998,108995.0
2023-04-06 15:30:00,48.72,48.76,48.68,48.75,274500.0,47.2192,47.258,47.1805,47.2483,274500.0
2023-04-10 09:30:00,48.6,49.13,48.51,48.97,365290.0,47.1029,47.6166,47.0157,47.4615,365290.0
2023-04-10 10:00:00,49.0,49.22,49.0,49.13,88040.0,47.4906,47.7038,47.4906,47.6166,88040.0
2023-04-10 10:30:00,49.14,49.25,49.09,49.09,212785.0,47.6263,47.7329,47.5778,47.5778,212785.0
2023-04-10 11:00:00,49.1,49.15,49.06,49.1,181510.0,47.5875,47.636,47.5488,47.5875,181510.0
2023-04-10 11:30:00,49.14,49.14,48.94,48.94,201920.0,47.6263,47.6263,47.4324,47.4324,201920.0
2023-04-10 12:00:00,48.95,48.97,48.9,48.95,64255.0,47.4421,47.4615,47.3937,47.4421,64255.0
2023-04-10 12:30:00,48.97,49.13,48.96,49.13,112440.0,47.4615,47.6166,47.4518,47.6166,112440.0
2023-04-10 13:00:00,49.14,49.24,49.14,49.19,156565.0,47.6263,47.7232,47.6263,47.6747,156565.0
2023-04-10 13:30:00,49.2,49.24,49.15,49.17,118225.0,47.6844,47.7232,47.636,47.6554,118225.0
2023-04-10 14:00:00,49.18,49.26,49.14,49.22,115165.0,47.6651,47.7426,47.6263,47.7038,115165.0
2023-04-10 14:30:00,49.24,49.28,49.2,49.26,299875.0,47.7232,47.762,47.6844,47.7426,299875.0
2023-04-10 15:00:00,49.27,49.31,49.23,49.27,325820.0,47.7523,47.7911,47.7135,47.7523,325820.0
2023-04-10 15:30:00,49.28,49.36,49.27,49.36,377895.0,47.762,47.8395,47.7523,47.8395,377895.0
2023-04-11 09:30:00,49.6,49.75,49.51,49.6,563595.0,48.0721,48.2175,47.9849,48.0721,563595.0
2023-04-11 10:00:00,49.63,49.75,49.58,49.7,216170.0,48.1012,48.2175,48.0527,48.169,216170.0
2023-04-11 10:30:00,49.71,49.74,49.49,49.64,269150.0,48.1787,48.2078,47.9655,48.1109,269150.0
2023-04-11 11:00:00,49.67,49.75,49.65,49.72,190585.0,48.14,48.2175,48.1206,48.1884,190585.0
2023-04-11 11:30:00,49.71,49.83,49.67,49.82,176740.0,48.1787,48.295,48.14,48.2853,176740.0
2023-04-11 12:00:00,49.82,49.9,49.81,49.86,170740.0,48.2853,48.3629,48.2756,48.3241,170740.0
2023-04-11 12:30:00,49.86,49.89,49.79,49.84,159310.0,48.3241,48.3532,48.2563,48.3047,159310.0
2023-04-11 13:00:00,49.86,49.89,49.78,49.81,123960.0,48.3241,48.3532,48.2466,48.2756,123960.0
2023-04-11 13:30:00,49.82,49.91,49.8,49.91,179050.0,48.2853,48.3726,48.266,48.3726,179050.0
2023-04-11 14:00:00,49.9,49.93,49.87,49.93,302075.0,48.3629,48.392,48.3338,48.392,302075.0
2023-04-11 14:30:00,49.93,50.0,49.93,49.97,98235.0,48.392,48.4598,48.392,48.4307,98235.0
2023-04-11 15:00:00,49.98,50.0,49.91,49.99,204415.0,48.4404,48.4598,48.3726,48.4501,204415.0
2023-04-11 15:30:00,50.0,50.01,49.76,49.8,455675.0,48.4598,48.4695,48.2272,48.266,455675.0
2023-04-12 09:30:00,50.22,50.23,49.9,49.96,500120.0,48.673,48.6827,48.3629,48.421,500120.0
2023-04-12 10:00:00,49.93,50.08,49.87,50.02,222220.0,48.392,48.5373,48.3338,48.4792,222220.0
2023-04-12 10:30:00,50.03,50.03,49.74,49.74,221905.0,48.4889,48.4889,48.2078,48.2078,221905.0
2023-04-12 11:00:00,49.73,49.8,49.58,49.77,302800.0,48.1981,48.266,48.0527,48.2369,302800.0
2023-04-12 11:30:00,49.78,49.86,49.72,49.86,231335.0,48.2466,48.3241,48.1884,48.3241,231335.0
2023-04-12 12:00:00,49.86,49.9,49.8,49.85,224555.0,48.3241,48.3629,48.266,48.3144,224555.0
2023-04-12 12:30:00,49.86,49.88,49.8,49.87,96615.0,48.3241,48.3435,48.266,48.3338,96615.0
2023-04-12 13:00:00,49.88,50.0,49.83,49.98,100890.0,48.3435,48.4598,48.295,48.4404,100890.0
2023-04-12 13:30:00,49.99,49.99,49.88,49.91,204360.0,48.4501,48.4501,48.3435,48.3726,204360.0
2023-04-12 14:00:00,49.91,49.98,49.72,49.74,299575.0,48.3726,48.4404,48.1884,48.2078,299575.0
2023-04-12 14:30:00,49.73,49.73,49.6,49.67,270055.0,48.1981,48.1981,48.0721,48.14,270055.0
2023-04-12 15:00:00,49.67,49.71,49.49,49.51,277050.0,48.14,48.1787,47.9655,47.9849,277050.0
2023-04-12 15:30:00,49.5,49.65,49.48,49.53,289080.0,47.9752,48.1206,47.9558,48.0043,289080.0
2023-04-13 09:30:00,49.67,49.67,49.39,49.42,579290.0,48.14,48.14,47.8686,47.8977,579290.0
2023-04-13 10:00:00,49.45,49.61,49.37,49.57,316050.0,47.9267,48.0818,47.8492,48.043,316050.0
2023-04-13 10:30:00,49.59,49.62,49.47,49.47,246610.0,48.0624,48.0915,47.9461,47.9461,246610.0
2023-04-13 11:00:00,49.49,49.55,49.46,49.53,159915.0,47.9655,48.0237,47.9364,48.0043,159915.0
2023-04-13 11:30:00,49.52,49.59,49.49,49.58,183280.0,47.9946,48.0624,47.9655,48.0527,183280.0
2023-04-13 12:00:00,49.6,49.73,49.6,49.7,138350.0,48.0721,48.1981,48.0721,48.169,138350.0
2023-04-13 12:30:00,49.69,49.75,49.68,49.75,88945.0,48.1593,48.2175,48.1497,48.2175,88945.0
2023-04-13 13:00:00,49.75,49.84,49.71,49.8,83745.0,48.2175,48.3047,48.1787,48.266,83745.0
2023-04-13 13:30:00,49.8,49.9,49.78,49.88,97605.0,48.266,48.3629,48.2466,48.3435,97605.0
2023-04-13 14:00:00,49.89,49.96,49.86,49.93,126575.0,48.3532,48.421,48.3241,48.392,126575.0
2023-04-13 14:30:00,49.93,49.96,49.88,49.96,141945.0,48.392,48.421,48.3435,48.421,141945.0
2023-04-13 15:00:00,49.96,49.98,49.89,49.91,147500.0,48.421,48.4404,48.3532,48.3726,147500.0
2023-04-13 15:30:00,49.91,49.91,49.83,49.88,530030.0,48.3726,48.3726,48.295,48.3435,530030.0
2023-04-14 09:30:00,49.9,50.21,49.9,50.19,372715.0,48.3629,48.6633,48.3629,48.6439,372715.0
2023-04-14 10:00:00,50.17,50.2,49.8,49.81,403830.0,48.6246,48.6536,48.266,48.2756,403830.0
2023-04-14 10:30:00,49.83,49.89,49.71,49.77,130390.0,48.295,48.3532,48.1787,48.2369,130390.0
2023-04-14 11:00:00,49.75,49.75,49.57,49.6,158615.0,48.2175,48.2175,48.043,48.0721,158615.0
2023-04-14 11:30:00,49.61,49.63,49.51,49.57,116705.0,48.0818,48.1012,47.9849,48.043,116705.0
2023-04-14 12:00:00,49.58,49.61,49.5,49.53,222600.0,48.0527,48.0818,47.9752,48.0043,222600.0
2023-04-14 12:30:00,49.51,49.53,49.41,49.44,216515.0,47.9849,48.0043,47.888,47.917,216515.0
2023-04-14 13:00:00,49.45,49.55,49.43,49.43,153520.0,47.9267,48.0237,47.9074,47.9074,153520.0
2023-04-14 13:30:00,49.42,49.44,49.32,49.43,147430.0,47.8977,47.917,47.8007,47.9074,147430.0
2023-04-14 14:00:00,49.43,49.52,49.39,49.52,91860.0,47.9074,47.9946,47.8686,47.9946,91860.0
2023-04-14 14:30:00,49.53,49.55,49.48,49.51,136260.0,48.0043,48.0237,47.9558,47.9849,136260.0
2023-04-14 15:00:00,49.5,49.51,49.34,49.49,383725.0,47.9752,47.9849,47.8201,47.9655,383725.0
2023-04-14 15:30:00,49.48,49.63,49.48,49.59,515215.0,47.9558,48.1012,47.9558,48.0624,515215.0
2023-04-17 09:30:00,49.65,49.85,49.6,49.75,433805.0,48.1206,48.3144,48.0721,48.2175,433805.0
2023-04-17 10:00:00,49.77,49.82,49.7,49.78,166665.0,48.2369,48.2853,48.169,48.2466,166665.0
2023-04-17 10:30:00,49.78,49.85,49.66,49.73,201520.0,48.2466,48.3144,48.1303,48.1981,201520.0
2023-04-17 11:00:00,49.74,49.77,49.65,49.69,217435.0,48.2078,48.2369,48.1206,48.1593,217435.0
2023-04-17 11:30:00,49.7,49.71,49.58,49.66,405465.0,48.169,48.1787,48.0527,48.1303,405465.0
2023-04-17 12:00:00,49.67,49.72,49.64,49.66,194675.0,48.14,48.1884,48.1109,48.1303,194675.0
2023-04-17 12:30:00,49.68,49.73,49.64,49.65,123405.0,48.1497,48.1981,48.1109,48.1206,123405.0
2023-04-17 13:00:00,49.66,49.72,49.62,49.67,145960.0,48.1303,48.1884,48.0915,48.14,145960.0
2023-04-17 13:30:00,49.68,49.71,49.57,49.59,191420.0,48.1497,48.1787,48.043,48.0624,191420.0
2023-04-17 14:00:00,49.59,49.67,49.56,49.67,113070.0,48.0624,48.14,48.0333,48.14,113070.0
2023-04-17 14:30:00,49.68,49.86,49.67,49.85,314940.0,48.1497,48.3241,48.14,48.3144,314940.0
2023-04-17 15:00:00,49.87,49.98,49.87,49.98,214785.0,48.3338,48.4404,48.3338,48.4404,214785.0
2023-04-17 15:30:00,49.97,50.0,49.86,49.99,399615.0,48.4307,48.4598,48.3241,48.4501,399615.0
2023-04-18 09:30:00,50.17,50.26,49.92,49.93,373755.0,48.6246,48.7118,48.3823,48.392,373755.0
2023-04-18 10:00:00,49.93,50.07,49.89,49.94,191990.0,48.392,48.5276,48.3532,48.4016,191990.0
2023-04-18 10:30:00,49.87,49.93,49.81,49.85,149105.0,48.3338,48.392,48.2756,48.3144,149105.0
2023-04-18 11:00:00,49.88,49.89,49.76,49.85,126795.0,48.3435,48.3532,48.2272,48.3144,126795.0
2023-04-18 11:30:00,49.83,49.88,49.74,49.76,175650.0,48.295,48.3435,48.2078,48.2272,175650.0
2023-04-18 12:00:00,49.77,49.86,49.76,49.86,112450.0,48.2369,48.3241,48.2272,48.3241,112450.0
2023-04-18 12:30:00,49.87,49.87,49.76,49.78,159860.0,48.3338,48.3338,48.2272,48.2466,159860.0
2023-04-18 13:00:00,49.77,49.84,49.73,49.74,88545.0,48.2369,48.3047,48.1981,48.2078,88545.0
2023-04-18 13:30:00,49.72,49.82,49.72,49.75,127795.0,48.1884,48.2853,48.1884,48.2175,127795.0
2023-04-18 14:00:00,49.76,49.84,49.72,49.83,141590.0,48.2272,48.3047,48.1884,48.295,141590.0
2023-04-18 14:30:00,49.82,49.84,49.68,49.78,315135.0,48.2853,48.3047,48.1497,48.2466,315135.0
2023-04-18 15:00:00,49.8,49.87,49.78,49.84,152100.0,48.266,48.3338,48.2466,48.3047,152100.0
2023-04-18 15:30:00,49.83,49.95,49.83,49.91,375745.0,48.295,48.4113,48.295,48.3726,375745.0
2023-04-19 09:30:00,49.69,49.74,49.61,49.63,413105.0,48.1593,48.2078,48.0818,48.1012,413105.0
2023-04-19 10:00:00,49.67,49.78,49.63,49.73,289385.0,48.14,48.2466,48.1012,48.1981,289385.0
2023-04-19 10:30:00,49.74,49.83,49.73,49.8,114980.0,48.2078,48.295,48.1981,48.266,114980.0
2023-04-19 11:00:00,49.81,49.82,49.7,49.72,171665.0,48.2756,48.2853,48.169,48.1884,171665.0
2023-04-19 11:30:00,49.68,49.72,49.66,49.69,88770.0,48.1497,48.1884,48.1303,48.1593,88770.0
2023-04-19 12:00:00,49.74,49.78,49.69,49.76,141660.0,48.2078,48.2466,48.1593,48.2272,141660.0
2023-04-19 12:30:00,49.78,49.86,49.77,49.85,75685.0,48.2466,48.3241,48.2369,48.3144,75685.0
2023-04-19 13:00:00,49.86,49.95,49.85,49.91,160880.0,48.3241,48.4113,48.3144,48.3726,160880.0
2023-04-19 13:30:00,49.92,49.98,49.89,49.98,141515.0,48.3823,48.4404,48.3532,48.4404,141515.0
2023-04-19 14:00:00,50.0,50.05,49.96,50.04,108645.0,48.4598,48.5083,48.421,48.4986,108645.0
2023-04-19 14:30:00,50.06,50.06,49.97,50.03,128940.0,48.5179,48.5179,48.4307,48.4889,128940.0
2023-04-19 15:00:00,50.02,50.08,50.0,50.05,121645.0,48.4792,48.5373,48.4598,48.5083,121645.0
2023-04-19 15:30:00,50.04,50.06,49.92,50.0,353000.0,48.4986,48.5179,48.3823,48.4598,353000.0
2023-04-20 09:30:00,49.64,49.83,49.64,49.76,445255.0,48.1109,48.295,48.1109,48.2272,445255.0
2023-04-20 10:00:00,49.79,49.98,49.75,49.97,220160.0,48.2563,48.4404,48.2175,48.4307,220160.0
2023-04-20 10:30:00,49.99,50.04,49.97,50.02,129975.0,48.4501,48.4986,48.4307,48.4792,129975.0
2023-04-20 11:00:00,50.02,50.04,49.83,49.84,262640.0,48.4792,48.4986,48.295,48.3047,262640.0
2023-04-20 11:30:00,49.83,49.88,49.79,49.83,68015.0,48.295,48.3435,48.2563,48.295,68015.0
2023-04-20 12:00:00,49.84,49.9,49.77,49.89,188225.0,48.3047,48.3629,48.2369,48.3532,188225.0
2023-04-20 12:30:00,49.89,49.97,49.87,49.96,113365.0,48.3532,48.4307,48.3338,48.421,113365.0
2023-04-20 13:00:00,49.97,50.02,49.95,50.0,99395.0,48.4307,48.4792,48.4113,48.4598,99395.0
2023-04-20 13:30:00,50.0,50.01,49.95,49.97,85610.0,48.4598,48.4695,48.4113,48.4307,85610.0
2023-04-20 14:00:00,49.97,49.97,49.9,49.9,157135.0,48.4307,48.4307,48.3629,48.3629,157135.0
2023-04-20 14:30:00,49.9,49.9,49.75,49.81,336225.0,48.3629,48.3629,48.2175,48.2756,336225.0
2023-04-20 15:00:00,49.82,49.84,49.67,49.68,245990.0,48.2853,48.3047,48.14,48.1497,245990.0
2023-04-20 15:30:00,49.68,49.86,49.68,49.81,575260.0,48.1497,48.3241,48.1497,48.2756,575260.0
2023-04-21 09:30:00,49.89,49.93,49.65,49.69,413945.0,48.3532,48.392,48.1206,48.1593,413945.0
2023-04-21 10:00:00,49.69,49.81,49.55,49.76,304085.0,48.1593,48.2756,48.0237,48.2272,304085.0
2023-04-21 10:30:00,49.76,49.8,49.4,49.47,331340.0,48.2272,48.266,47.8783,47.9461,331340.0
2023-04-21 11:00:00,49.48,49.65,49.47,49.64,267770.0,47.9558,48.1206,47.9461,48.1109,267770.0
2023-04-21 11:30:00,49.65,49.71,49.57,49.67,324625.0,48.1206,48.1787,48.043,48.14,324625.0
2023-04-21 12:00:00,49.67,49.75,49.63,49.64,292980.0,48.14,48.2175,48.1012,48.1109,292980.0
2023-04-21 12:30:00,49.64,49.67,49.59,49.67,87205.0,48.1109,48.14,48.0624,48.14,87205.0
2023-04-21 13:00:00,49.69,49.7,49.61,49.63,149395.0,48.1593,48.169,48.0818,48.1012,149395.0
2023-04-21 13:30:00,49.63,49.81,49.63,49.8,205145.0,48.1012,48.2756,48.1012,48.266,205145.0
2023-04-21 14:00:00,49.81,49.87,49.81,49.85,136720.0,48.2756,48.3338,48.2756,48.3144,136720.0
2023-04-21 14:30:00,49.86,49.87,49.77,49.82,131955.0,48.3241,48.3338,48.2369,48.2853,131955.0
2023-04-21 15:00:00,49.81,49.84,49.72,49.73,233260.0,48.2756,48.3047,48.1884,48.1981,233260.0
2023-04-21 15:30:00,49.74,49.81,49.72,49.8,865845.0,48.2078,48.2756,48.1884,48.266,865845.0
2023-04-24 09:30:00,49.73,49.97,49.73,49.92,253515.0,48.1981,48.4307,48.1981,48.3823,253515.0
2023-04-24 10:00:00,49.96,50.01,49.85,50.0,210260.0,48.421,48.4695,48.3144,48.4598,210260.0
2023-04-24 10:30:00,50.02,50.04,49.69,49.69,166435.0,48.4792,48.4986,48.1593,48.1593,166435.0
2023-04-24 11:00:00,49.69,49.71,49.59,49.63,160545.0,48.1593,48.1787,48.0624,48.1012,160545.0
2023-04-24 11:30:00,49.63,49.69,49.61,49.64,266590.0,48.1012,48.1593,48.0818,48.1109,266590.0
2023-04-24 12:00:00,49.62,49.71,49.61,49.71,123730.0,48.0915,48.1787,48.0818,48.1787,123730.0
2023-04-24 12:30:00,49.7,49.76,49.7,49.73,238240.0,48.169,48.2272,48.169,48.1981,238240.0
2023-04-24 13:00:00,49.73,49.75,49.69,49.75,115405.0,48.1981,48.2175,48.1593,48.2175,115405.0
2023-04-24 13:30:00,49.75,49.81,49.75,49.8,107435.0,48.2175,48.2756,48.2175,48.266,107435.0
2023-04-24 14:00:00,49.8,49.81,49.67,49.7,169315.0,48.266,48.2756,48.14,48.169,169315.0
2023-04-24 14:30:00,49.7,49.72,49.67,49.71,155485.0,48.169,48.1884,48.14,48.1787,155485.0
2023-04-24 15:00:00,49.72,49.81,49.72,49.77,204915.0,48.1884,48.2756,48.1884,48.2369,204915.0
2023-04-24 15:30:00,49.77,49.82,49.74,49.81,369275.0,48.2369,48.2853,48.2078,48.2756,369275.0
2023-04-25 09:30:00,49.42,49.56,49.28,49.41,443765.0,47.8977,48.0333,47.762,47.888,443765.0
2023-04-25 10:00:00,49.41,49.5,49.28,49.3,191580.0,47.888,47.9752,47.762,47.7814,191580.0
2023-04-25 10:30:00,49.32,49.35,49.2,49.35,218015.0,47.8007,47.8298,47.6844,47.8298,218015.0
2023-04-25 11:00:00,49.35,49.42,49.32,49.35,228900.0,47.8298,47.8977,47.8007,47.8298,228900.0
2023-04-25 11:30:00,49.33,49.33,49.22,49.23,265310.0,47.8104,47.8104,47.7038,47.7135,265310.0
2023-04-25 12:00:00,49.23,49.28,49.19,49.22,272325.0,47.7135,47.762,47.6747,47.7038,272325.0
2023-04-25 12:30:00,49.21,49.25,49.14,49.14,193375.0,47.6941,47.7329,47.6263,47.6263,193375.0
2023-04-25 13:00:00,49.15,49.18,48.9,48.97,499440.0,47.636,47.6651,47.3937,47.4615,499440.0
2023-04-25 13:30:00,48.96,49.02,48.92,48.98,193230.0,47.4518,47.51,47.4131,47.4712,193230.0
2023-04-25 14:00:00,48.97,49.06,48.93,49.06,172415.0,47.4615,47.5488,47.4228,47.5488,172415.0
2023-04-25 14:30:00,49.05,49.08,48.93,48.95,229610.0,47.5391,47.5681,47.4228,47.4421,229610.0
2023-04-25 15:00:00,48.94,49.05,48.93,48.99,180345.0,47.4324,47.5391,47.4228,47.4809,180345.0
2023-04-25 15:30:00,48.99,49.01,48.84,48.84,364735.0,47.4809,47.5003,47.3355,47.3355,364735.0
2023-04-26 09:30:00,48.63,48.94,48.63,48.79,606110.0,47.132,47.4324,47.132,47.2871,606110.0
2023-04-26 10:00:00,48.76,48.91,48.59,48.66,268675.0,47.258,47.4034,47.0932,47.1611,268675.0
2023-04-26 10:30:00,48.7,48.81,48.66,48.8,177380.0,47.1998,47.3065,47.1611,47.2968,177380.0
2023-04-26 11:00:00,48.83,48.92,48.8,48.83,312200.0,47.3258,47.4131,47.2968,47.3258,312200.0
2023-04-26 11:30:00,48.83,48.87,48.75,48.83,354700.0,47.3258,47.3646,47.2483,47.3258,354700.0
2023-04-26 12:00:00,48.85,48.9,48.77,48.79,498300.0,47.3452,47.3937,47.2677,47.2871,498300.0
2023-04-26 12:30:00,48.79,48.82,48.71,48.77,150525.0,47.2871,47.3161,47.2095,47.2677,150525.0
2023-04-26 13:00:00,48.79,48.85,48.72,48.75,205270.0,47.2871,47.3452,47.2192,47.2483,205270.0
2023-04-26 13:30:00,48.76,48.77,48.59,48.6,218155.0,47.258,47.2677,47.0932,47.1029,218155.0
2023-04-26 14:00:00,48.6,48.62,48.5,48.62,144525.0,47.1029,47.1223,47.006,47.1223,144525.0
2023-04-26 14:30:00,48.61,48.62,48.37,48.43,333015.0,47.1126,47.1223,46.88,46.9382,333015.0
2023-04-26 15:00:00,48.42,48.49,48.38,48.42,130120.0,46.9285,46.9963,46.8897,46.9285,130120.0
2023-04-26 15:30:00,48.43,48.5,48.33,48.41,631495.0,46.9382,47.006,46.8412,46.9188,631495.0
2023-04-27 09:30:00,48.53,48.71,48.43,48.71,567210.0,47.0351,47.2095,46.9382,47.2095,567210.0
2023-04-27 10:00:00,48.68,48.73,48.57,48.63,334440.0,47.1805,47.2289,47.0738,47.132,334440.0
2023-04-27 10:30:00,48.64,48.66,48.46,48.5,383265.0,47.1417,47.1611,46.9672,47.006,383265.0
2023-04-27 11:00:00,48.52,48.65,48.37,48.64,201140.0,47.0254,47.1514,46.88,47.1417,201140.0
2023-04-27 11:30:00,48.62,48.75,48.6,48.75,273590.0,47.1223,47.2483,47.1029,47.2483,273590.0
2023-04-27 12:00:00,48.77,48.87,48.76,48.86,316760.0,47.2677,47.3646,47.258,47.3549,316760.0
2023-04-27 12:30:00,48.86,48.88,48.81,48.82,114210.0,47.3549,47.3743,47.3065,47.3161,114210.0
2023-04-27 13:00:00,48.84,48.91,48.81,48.91,129445.0,47.3355,47.4034,47.3065,47.4034,129445.0
2023-04-27 13:30:00,48.92,49.07,48.91,49.02,163655.0,47.4131,47.5584,47.4034,47.51,163655.0
2023-04-27 14:00:00,49.01,49.12,48.99,49.12,147625.0,47.5003,47.6069,47.4809,47.6069,147625.0
2023-04-27 14:30:00,49.12,49.2,49.07,49.19,203480.0,47.6069,47.6844,47.5584,47.6747,203480.0
2023-04-27 15:00:00,49.19,49.23,49.14,49.15,211525.0,47.6747,47.7135,47.6263,47.636,211525.0
2023-04-27 15:30:00,49.15,49.19,49.11,49.18,246470.0,47.636,47.6747,47.5972,47.6651,246470.0
2023-04-28 09:30:00,49.09,49.41,49.08,49.3,578350.0,47.5778,47.888,47.5681,47.7814,578350.0
2023-04-28 10:00:00,49.31,49.65,49.31,49.61,341200.0,47.7911,48.1206,47.7911,48.0818,341200.0
2023-04-28 10:30:00,49.62,49.68,49.39,49.44,396340.0,48.0915,48.1497,47.8686,47.917,396340.0
2023-04-28 11:00:00,49.46,49.63,49.29,49.6,214205.0,47.9364,48.1012,47.7717,48.0721,214205.0
2023-04-28 11:30:00,49.59,49.65,49.56,49.62,138260.0,48.0624,48.1206,48.0333,48.0915,138260.0
2023-04-28 12:00:00,49.64,49.65,49.58,49.61,167510.0,48.1109,48.1206,48.0527,48.0818,167510.0
2023-04-28 12:30:00,49.63,49.69,49.62,49.68,84775.0,48.1012,48.1593,48.0915,48.1497,84775.0
2023-04-28 13:00:00,49.69,49.69,49.62,49.68,125075.0,48.1593,48.1593,48.0915,48.1497,125075.0
2023-04-28 13:30:00,49.69,49.7,49.58,49.61,325025.0,48.1593,48.169,48.0527,48.0818,325025.0
2023-04-28 14:00:00,49.61,49.69,49.53,49.55,151690.0,48.0818,48.1593,48.0043,48.0237,151690.0
2023-04-28 14:30:00,49.57,49.6,49.5,49.57,270485.0,48.043,48.0721,47.9752,48.043,270485.0
2023-04-28 15:00:00,49.58,49.67,49.58,49.59,200275.0,48.0527,48.14,48.0527,48.0624,200275.0
2023-04-28 15:30:00,49.59,49.66,49.55,49.64,641635.0,48.0624,48.1303,48.0237,48.1109,641635.0
2023-05-01 09:30:00,49.55,49.92,49.55,49.81,380550.0,48.0237,48.3823,48.0237,48.2756,380550.0
2023-05-01 10:00:00,49.8,49.98,49.71,49.79,473580.0,48.266,48.4404,48.1787,48.2563,473580.0
2023-05-01 10:30:00,49.79,50.04,49.79,49.93,396415.0,48.2563,48.4986,48.2563,48.392,396415.0
2023-05-01 11:00:00,49.94,49.95,49.63,49.69,263080.0,48.4016,48.4113,48.1012,48.1593,263080.0
2023-05-01 11:30:00,49.67,49.74,49.64,49.74,121100.0,48.14,48.2078,48.1109,48.2078,121100.0
2023-05-01 12:00:00,49.76,49.84,49.74,49.83,164420.0,48.2272,48.3047,48.2078,48.295,164420.0
2023-05-01 12:30:00,49.83,49.9,49.78,49.79,295425.0,48.295,48.3629,48.2466,48.2563,295425.0
2023-05-01 13:00:00,49.79,49.81,49.68,49.68,182715.0,48.2563,48.2756,48.1497,48.1497,182715.0
2023-05-01 13:30:00,49.68,49.74,49.64,49.74,216590.0,48.1497,48.2078,48.1109,48.2078,216590.0
2023-05-01 14:00:00,49.74,49.77,49.65,49.67,150800.0,48.2078,48.2369,48.1206,48.14,150800.0
2023-05-01 14:30:00,49.68,49.68,49.55,49.62,172755.0,48.1497,48.1497,48.0237,48.0915,172755.0
2023-05-01 15:00:00,49.64,49.66,49.56,49.59,178050.0,48.1109,48.1303,48.0333,48.0624,178050.0
2023-05-01 15:30:00,49.59,49.72,49.54,49.62,417195.0,48.0624,48.1884,48.014,48.0915,417195.0
2023-05-02 09:30:00,49.41,49.43,49.1,49.16,767940.0,47.888,47.9074,47.5875,47.6457,767940.0
2023-05-02 10:00:00,49.18,49.18,48.62,48.65,883750.0,47.6651,47.6651,47.1223,47.1514,883750.0
2023-05-02 10:30:00,48.65,48.66,48.4,48.41,732940.0,47.1514,47.1611,46.9091,46.9188,732940.0
2023-05-02 11:00:00,48.43,48.45,48.29,48.4,567285.0,46.9382,46.9575,46.8025,46.9091,567285.0
2023-05-02 11:30:00,48.42,48.58,48.28,48.49,645975.0,46.9285,47.0835,46.7928,46.9963,645975.0
2023-05-02 12:00:00,48.5,48.57,48.39,48.56,243725.0,47.006,47.0738,46.8994,47.0642,243725.0
2023-05-02 12:30:00,48.56,48.66,48.51,48.66,272560.0,47.0642,47.1611,47.0157,47.1611,272560.0
2023-05-02 13:00:00,48.66,48.75,48.63,48.73,163210.0,47.1611,47.2483,47.132,47.2289,163210.0
2023-05-02 13:30:00,48.74,48.89,48.7,48.82,152630.0,47.2386,47.384,47.1998,47.3161,152630.0
2023-05-02 14:00:00,48.84,48.84,48.67,48.74,164245.0,47.3355,47.3355,47.1708,47.2386,164245.0
2023-05-02 14:30:00,48.75,48.9,48.7,48.89,305665.0,47.2483,47.3937,47.1998,47.384,305665.0
2023-05-02 15:00:00,48.89,48.97,48.81,48.96,634020.0,47.384,47.4615,47.3065,47.4518,634020.0
2023-05-02 15:30:00,48.96,49.0,48.88,48.91,932845.0,47.4518,47.4906,47.3743,47.4034,932845.0
2023-05-03 09:30:00,49.05,49.51,49.03,49.4,604135.0,47.5391,47.9849,47.5197,47.8783,604135.0
2023-05-03 10:00:00,49.38,49.44,49.27,49.34,286670.0,47.8589,47.917,47.7523,47.8201,286670.0
2023-05-03 10:30:00,49.38,49.41,49.18,49.29,190405.0,47.8589,47.888,47.6651,47.7717,190405.0
2023-05-03 11:00:00,49.3,49.3,49.18,49.22,81430.0,47.7814,47.7814,47.6651,47.7038,81430.0
2023-05-03 11:30:00,49.22,49.31,49.2,49.3,171040.0,47.7038,47.7911,47.6844,47.7814,171040.0
2023-05-03 12:00:00,49.29,49.4,49.27,49.37,131625.0,47.7717,47.8783,47.7523,47.8492,131625.0
2023-05-03 12:30:00,49.36,49.4,49.32,49.4,110795.0,47.8395,47.8783,47.8007,47.8783,110795.0
2023-05-03 13:00:00,49.41,49.54,49.41,49.53,123965.0,47.888,48.014,47.888,48.0043,123965.0
2023-05-03 13:30:00,49.53,49.54,49.46,49.5,202220.0,48.0043,48.014,47.9364,47.9752,202220.0
2023-05-03 14:00:00,49.48,49.63,49.34,49.55,315700.0,47.9558,48.1012,47.8201,48.0237,315700.0
2023-05-03 14:30:00,49.56,49.78,49.27,49.58,702150.0,48.0333,48.2466,47.7523,48.0527,702150.0
2023-05-03 15:00:00,49.62,49.67,49.0,49.02,736905.0,48.0915,48.14,47.4906,47.51,736905.0
2023-05-03 15:30:00,49.01,49.07,48.83,48.87,751560.0,47.5003,47.5584,47.3258,47.3646,751560.0
2023-05-04 09:30:00,48.53,48.61,48.08,48.29,653275.0,47.0351,47.1126,46.5989,46.8025,653275.0
2023-05-04 10:00:00,48.28,48.32,47.98,47.98,424160.0,46.7928,46.8315,46.502,46.502,424160.0
2023-05-04 10:30:00,47.98,48.22,47.9,48.02,471010.0,46.502,46.7346,46.4245,46.5408,471010.0
2023-05-04 11:00:00,47.99,48.25,47.99,48.01,692745.0,46.5117,46.7637,46.5117,46.5311,692745.0
2023-05-04 11:30:00,48.02,48.04,47.88,47.9,164725.0,46.5408,46.5602,46.4051,46.4245,164725.0
2023-05-04 12:00:00,47.91,48.07,47.79,48.07,238345.0,46.4342,46.5892,46.3179,46.5892,238345.0
2023-05-04 12:30:00,48.06,48.12,47.96,48.12,115560.0,46.5796,46.6377,46.4826,46.6377,115560.0
2023-05-04 13:00:00,48.13,48.33,48.07,48.25,229305.0,46.6474,46.8412,46.5892,46.7637,229305.0
2023-05-04 13:30:00,48.25,48.32,48.14,48.21,227695.0,46.7637,46.8315,46.6571,46.7249,227695.0
2023-05-04 14:00:00,48.22,48.23,48.05,48.05,200845.0,46.7346,46.7443,46.5699,46.5699,200845.0
2023-05-04 14:30:00,48.04,48.1,47.97,48.08,217365.0,46.5602,46.6183,46.4923,46.5989,217365.0
2023-05-04 15:00:00,48.09,48.21,47.98,48.08,335075.0,46.6086,46.7249,46.502,46.5989,335075.0
2023-05-04 15:30:00,48.09,48.18,47.98,48.03,361350.0,46.6086,46.6959,46.502,46.5505,361350.0
2023-05-05 09:30:00,48.74,48.97,48.72,48.79,639745.0,47.2386,47.4615,47.2192,47.2871,639745.0
2023-05-05 10:00:00,48.8,48.91,48.75,48.79,368715.0,47.2968,47.4034,47.2483,47.2871,368715.0
2023-05-05 10:30:00,48.81,48.83,48.71,48.71,94930.0,47.3065,47.3258,47.2095,47.2095,94930.0
2023-05-05 11:00:00,48.75,48.86,48.71,48.82,101480.0,47.2483,47.3549,47.2095,47.3161,101480.0
2023-05-05 11:30:00,48.81,48.9,48.78,48.85,257565.0,47.3065,47.3937,47.2774,47.3452,257565.0
2023-05-05 12:00:00,48.86,48.94,48.82,48.88,285325.0,47.3549,47.4324,47.3161,47.3743,285325.0
2023-05-05 12:30:00,48.88,48.92,48.72,48.85,185860.0,47.3743,47.4131,47.2192,47.3452,185860.0
2023-05-05 13:00:00,48.88,48.92,48.85,48.91,88545.0,47.3743,47.4131,47.3452,47.4034,88545.0
2023-05-05 13:30:00,48.92,48.97,48.91,48.94,191170.0,47.4131,47.4615,47.4034,47.4324,191170.0
2023-05-05 14:00:00,48.93,49.03,48.93,49.03,185365.0,47.4228,47.5197,47.4228,47.5197,185365.0
2023-05-05 14:30:00,49.01,49.21,49.01,49.16,282610.0,47.5003,47.6941,47.5003,47.6457,282610.0
2023-05-05 15:00:00,49.14,49.19,49.07,49.12,258755.0,47.6263,47.6747,47.5584,47.6069,258755.0
2023-05-05 15:30:00,49.11,49.13,49.03,49.07,250000.0,47.5972,47.6166,47.5197,47.5584,250000.0
2023-05-08 09:30:00,49.31,49.35,48.92,48.98,380455.0,47.7911,47.8298,47.4131,47.4712,380455.0
2023-05-08 10:00:00,49.02,49.04,48.83,48.86,604805.0,47.51,47.5294,47.3258,47.3549,604805.0
2023-05-08 10:30:00,48.87,48.99,48.87,48.98,213560.0,47.3646,47.4809,47.3646,47.4712,213560.0
2023-05-08 11:00:00,48.99,49.02,48.84,48.84,150960.0,47.4809,47.51,47.3355,47.3355,150960.0
2023-05-08 11:30:00,48.83,48.93,48.79,48.92,273800.0,47.3258,47.4228,47.2871,47.4131,273800.0
2023-05-08 12:00:00,48.92,48.92,48.82,48.85,141435.0,47.4131,47.4131,47.3161,47.3452,141435.0
2023-05-08 12:30:00,48.88,48.89,48.77,48.83,95365.0,47.3743,47.384,47.2677,47.3258,95365.0
2023-05-08 13:00:00,48.82,48.89,48.79,48.86,99180.0,47.3161,47.384,47.2871,47.3549,99180.0
2023-05-08 13:30:00,48.88,48.95,48.88,48.95,178380.0,47.3743,47.4421,47.3743,47.4421,178380.0
2023-05-08 14:00:00,48.96,48.99,48.74,48.98,324615.0,47.4518,47.4809,47.2386,47.4712,324615.0
2023-05-08 14:30:00,48.98,49.02,48.96,48.97,169325.0,47.4712,47.51,47.4518,47.4615,169325.0
2023-05-08 15:00:00,48.96,48.97,48.87,48.89,390885.0,47.4518,47.4615,47.3646,47.384,390885.0
2023-05-08 15:30:00,48.89,49.0,48.88,48.93,459820.0,47.384,47.4906,47.3743,47.4228,459820.0
2023-05-09 09:30:00,48.66,48.71,48.52,48.65,321920.0,47.1611,47.2095,47.0254,47.1514,321920.0
2023-05-09 10:00:00,48.66,48.69,48.51,48.67,208100.0,47.1611,47.1901,47.0157,47.1708,208100.0
2023-05-09 10:30:00,48.68,48.76,48.62,48.7,132070.0,47.1805,47.258,47.1223,47.1998,132070.0
2023-05-09 11:00:00,48.72,48.79,48.67,48.68,201250.0,47.2192,47.2871,47.1708,47.1805,201250.0
2023-05-09 11:30:00,48.7,48.78,48.66,48.67,87805.0,47.1998,47.2774,47.1611,47.1708,87805.0
2023-05-09 12:00:00,48.67,48.74,48.65,48.67,110770.0,47.1708,47.2386,47.1514,47.1708,110770.0
2023-05-09 12:30:00,48.69,48.76,48.67,48.75,76920.0,47.1901,47.258,47.1708,47.2483,76920.0
2023-05-09 13:00:00,48.76,48.78,48.7,48.77,100290.0,47.258,47.2774,47.1998,47.2677,100290.0
2023-05-09 13:30:00,48.79,48.91,48.77,48.91,83280.0,47.2871,47.4034,47.2677,47.4034,83280.0
2023-05-09 14:00:00,48.91,48.94,48.88,48.9,107890.0,47.4034,47.4324,47.3743,47.3937,107890.0
2023-05-09 14:30:00,48.9,48.92,48.8,48.84,260000.0,47.3937,47.4131,47.2968,47.3355,260000.0
2023-05-09 15:00:00,48.86,48.92,48.85,48.88,277245.0,47.3549,47.4131,47.3452,47.3743,277245.0
2023-05-09 15:30:00,48.86,48.91,48.74,48.74,507105.0,47.3549,47.4034,47.2386,47.2386,507105.0
2023-05-10 09:30:00,49.34,49.34,48.76,48.85,361725.0,47.8201,47.8201,47.258,47.3452,361725.0
2023-05-10 10:00:00,48.84,48.95,48.66,48.73,323140.0,47.3355,47.4421,47.1611,47.2289,323140.0
2023-05-10 10:30:00,48.78,48.8,48.54,48.7,169695.0,47.2774,47.2968,47.0448,47.1998,169695.0
2023-05-10 11:00:00,48.74,48.87,48.72,48.83,86865.0,47.2386,47.3646,47.2192,47.3258,86865.0
2023-05-10 11:30:00,48.83,48.89,48.73,48.75,460490.0,47.3258,47.384,47.2289,47.2483,460490.0
2023-05-10 12:00:00,48.77,48.79,48.65,48.75,1525025.0,47.2677,47.2871,47.1514,47.2483,1525025.0
2023-05-10 12:30:00,48.76,48.76,48.56,48.61,105145.0,47.258,47.258,47.0642,47.1126,105145.0
2023-05-10 13:00:00,48.58,48.59,48.34,48.38,127110.0,47.0835,47.0932,46.8509,46.8897,127110.0
2023-05-10 13:30:00,48.37,48.52,48.33,48.51,112735.0,46.88,47.0254,46.8412,47.0157,112735.0
2023-05-10 14:00:00,48.55,48.66,48.54,48.64,165490.0,47.0545,47.1611,47.0448,47.1417,165490.0
2023-05-10 14:30:00,48.66,48.77,48.65,48.7,202615.0,47.1611,47.2677,47.1514,47.1998,202615.0
2023-05-10 15:00:00,48.69,48.92,48.68,48.86,299010.0,47.1901,47.4131,47.1805,47.3549,299010.0
2023-05-10 15:30:00,48.85,48.96,48.81,48.83,416870.0,47.3452,47.4518,47.3065,47.3258,416870.0
2023-05-11 09:30:00,48.56,48.7,48.48,48.56,729605.0,47.0642,47.1998,46.9866,47.0642,729605.0
2023-05-11 10:00:00,48.56,48.57,48.31,48.47,369635.0,47.0642,47.0738,46.8219,46.9769,369635.0
2023-05-11 10:30:00,48.47,48.54,48.35,48.46,147220.0,46.9769,47.0448,46.8606,46.9672,147220.0
2023-05-11 11:00:00,48.45,48.49,48.32,48.38,149545.0,46.9575,46.9963,46.8315,46.8897,149545.0
2023-05-11 11:30:00,48.39,48.53,48.39,48.48,225815.0,46.8994,47.0351,46.8994,46.9866,225815.0
2023-05-11 12:00:00,48.52,48.55,48.41,48.48,320715.0,47.0254,47.0545,46.9188,46.9866,320715.0
2023-05-11 12:30:00,48.5,48.51,48.43,48.46,546270.0,47.006,47.0157,46.9382,46.9672,546270.0
2023-05-11 13:00:00,48.47,48.5,48.39,48.42,580465.0,46.9769,47.006,46.8994,46.9285,580465.0
2023-05-11 13:30:00,48.42,48.47,48.28,48.42,417610.0,46.9285,46.9769,46.7928,46.9285,417610.0
2023-05-11 14:00:00,48.43,48.43,48.35,48.42,131205.0,46.9382,46.9382,46.8606,46.9285,131205.0
2023-05-11 14:30:00,48.43,48.53,48.42,48.51,253530.0,46.9382,47.0351,46.9285,47.0157,253530.0
2023-05-11 15:00:00,48.51,48.54,48.45,48.49,189475.0,47.0157,47.0448,46.9575,46.9963,189475.0
2023-05-11 15:30:00,48.48,48.54,48.44,48.52,311920.0,46.9866,47.0448,46.9479,47.0254,311920.0
2023-05-12 09:30:00,48.71,48.83,48.69,48.72,306085.0,47.2095,47.3258,47.1901,47.2192,306085.0
2023-05-12 10:00:00,48.68,48.69,48.51,48.57,101070.0,47.1805,47.1901,47.0157,47.0738,101070.0
2023-05-12 10:30:00,48.54,48.55,48.4,48.49,158300.0,47.0448,47.0545,46.9091,46.9963,158300.0
2023-05-12 11:00:00,48.51,48.56,48.41,48.42,107230.0,47.0157,47.0642,46.9188,46.9285,107230.0
2023-05-12 11:30:00,48.41,48.46,48.35,48.45,276030.0,46.9188,46.9672,46.8606,46.9575,276030.0
2023-05-12 12:00:00,48.46,48.48,48.24,48.27,228595.0,46.9672,46.9866,46.754,46.7831,228595.0
2023-05-12 12:30:00,48.26,48.32,48.2,48.24,278425.0,46.7734,46.8315,46.7152,46.754,278425.0
2023-05-12 13:00:00,48.23,48.41,48.2,48.38,255860.0,46.7443,46.9188,46.7152,46.8897,255860.0
2023-05-12 13:30:00,48.38,48.41,48.23,48.23,153690.0,46.8897,46.9188,46.7443,46.7443,153690.0
2023-05-12 14:00:00,48.22,48.3,48.2,48.27,252895.0,46.7346,46.8122,46.7152,46.7831,252895.0
2023-05-12 14:30:00,48.27,48.32,48.2,48.29,209575.0,46.7831,46.8315,46.7152,46.8025,209575.0
2023-05-12 15:00:00,48.31,48.37,48.27,48.37,133070.0,46.8219,46.88,46.7831,46.88,133070.0
2023-05-12 15:30:00,48.38,48.53,48.38,48.52,387100.0,46.8897,47.0351,46.8897,47.0254,387100.0
2023-05-15 09:30:00,48.66,48.71,48.5,48.62,241415.0,47.1611,47.2095,47.006,47.1223,241415.0
2023-05-15 10:00:00,48.64,48.71,48.57,48.71,205435.0,47.1417,47.2095,47.0738,47.2095,205435.0
2023-05-15 10:30:00,48.69,48.79,48.68,48.73,216970.0,47.1901,47.2871,47.1805,47.2289,216970.0
2023-05-15 11:00:00,48.73,48.81,48.72,48.79,164315.0,47.2289,47.3065,47.2192,47.2871,164315.0
2023-05-15 11:30:00,48.79,48.8,48.69,48.75,267520.0,47.2871,47.2968,47.1901,47.2483,267520.0
2023-05-15 12:00:00,48.71,48.8,48.69,48.78,123630.0,47.2095,47.2968,47.1901,47.2774,123630.0
2023-05-15 12:30:00,48.79,48.98,48.78,48.97,111795.0,47.2871,47.4712,47.2774,47.4615,111795.0
2023-05-15 13:00:00,48.97,49.09,48.94,48.94,180960.0,47.4615,47.5778,47.4324,47.4324,180960.0
2023-05-15 13:30:00,48.94,48.95,48.8,48.88,76140.0,47.4324,47.4421,47.2968,47.3743,76140.0
2023-05-15 14:00:00,48.89,48.91,48.83,48.85,135415.0,47.384,47.4034,47.3258,47.3452,135415.0
2023-05-15 14:30:00,48.85,48.91,48.83,48.85,139640.0,47.3452,47.4034,47.3258,47.3452,139640.0
2023-05-15 15:00:00,48.85,48.9,48.85,48.9,104420.0,47.3452,47.3937,47.3452,47.3937,104420.0
2023-05-15 15:30:00,48.9,48.92,48.85,48.92,282285.0,47.3937,47.4131,47.3452,47.4131,282285.0
2023-05-16 09:30:00,48.66,48.67,48.35,48.39,459365.0,47.1611,47.1708,46.8606,46.8994,459365.0
2023-05-16 10:00:00,48.41,48.43,48.24,48.36,283855.0,46.9188,46.9382,46.754,46.8703,283855.0
2023-05-16 10:30:00,48.39,48.43,48.3,48.38,485620.0,46.8994,46.9382,46.8122,46.8897,485620.0
2023-05-16 11:00:00,48.4,48.44,48.36,48.44,157780.0,46.9091,46.9479,46.8703,46.9479,157780.0
2023-05-16 11:30:00,48.45,48.53,48.33,48.49,152420.0,46.9575,47.0351,46.8412,46.9963,152420.0
2023-05-16 12:00:00,48.47,48.49,48.44,48.45,86290.0,46.9769,46.9963,46.9479,46.9575,86290.0
2023-05-16 12:30:00,48.46,48.54,48.44,48.5,120735.0,46.9672,47.0448,46.9479,47.006,120735.0
2023-05-16 13:00:00,48.51,48.53,48.41,48.41,78625.0,47.0157,47.0351,46.9188,46.9188,78625.0
2023-05-16 13:30:00,48.41,48.41,48.33,48.4,75850.0,46.9188,46.9188,46.8412,46.9091,75850.0
2023-05-16 14:00:00,48.4,48.4,48.3,48.35,193040.0,46.9091,46.9091,46.8122,46.8606,193040.0
2023-05-16 14:30:00,48.35,48.42,48.32,48.4,385750.0,46.8606,46.9285,46.8315,46.9091,385750.0
2023-05-16 15:00:00,48.39,48.42,48.36,48.4,389085.0,46.8994,46.9285,46.8703,46.9091,389085.0
2023-05-16 15:30:00,48.4,48.41,48.21,48.21,330635.0,46.9091,46.9188,46.7249,46.7249,330635.0
2023-05-17 09:30:00,48.42,48.53,48.26,48.26,382125.0,46.9285,47.0351,46.7734,46.7734,382125.0
2023-05-17 10:00:00,48.27,48.54,48.24,48.54,326600.0,46.7831,47.0448,46.754,47.0448,326600.0
2023-05-17 10:30:00,48.54,48.57,48.48,48.54,161500.0,47.0448,47.0738,46.9866,47.0448,161500.0
2023-05-17 11:00:00,48.54,48.71,48.54,48.67,227520.0,47.0448,47.2095,47.0448,47.1708,227520.0
2023-05-17 11:30:00,48.69,48.79,48.66,48.73,171415.0,47.1901,47.2871,47.1611,47.2289,171415.0
2023-05-17 12:00:00,48.75,48.76,48.7,48.76,185105.0,47.2483,47.258,47.1998,47.258,185105.0
2023-05-17 12:30:00,48.77,49.02,48.77,49.02,284435.0,47.2677,47.51,47.2677,47.51,284435.0
2023-05-17 13:00:00,49.03,49.12,49.01,49.08,143645.0,47.5197,47.6069,47.5003,47.5681,143645.0
2023-05-17 13:30:00,49.09,49.13,49.07,49.1,209995.0,47.5778,47.6166,47.5584,47.5875,209995.0
2023-05-17 14:00:00,49.11,49.11,48.99,49.0,223025.0,47.5972,47.5972,47.4809,47.4906,223025.0
2023-05-17 14:30:00,49.01,49.02,48.94,48.96,432420.0,47.5003,47.51,47.4324,47.4518,432420.0
2023-05-17 15:00:00,48.96,49.09,48.94,48.94,270915.0,47.4518,47.5778,47.4324,47.4324,270915.0
2023-05-17 15:30:00,48.98,49.1,48.95,49.05,485105.0,47.4712,47.5875,47.4421,47.5391,485105.0
2023-05-18 09:30:00,48.94,48.99,48.8,48.87,381535.0,47.4324,47.4809,47.2968,47.3646,381535.0
2023-05-18 10:00:00,48.9,49.2,48.89,49.16,394290.0,47.3937,47.6844,47.384,47.6457,394290.0
2023-05-18 10:30:00,49.19,49.28,49.18,49.28,129055.0,47.6747,47.762,47.6651,47.762,129055.0
2023-05-18 11:00:00,49.3,49.32,49.21,49.25,131760.0,47.7814,47.8007,47.6941,47.7329,131760.0
2023-05-18 11:30:00,49.26,49.33,49.16,49.18,412840.0,47.7426,47.8104,47.6457,47.6651,412840.0
2023-05-18 12:00:00,49.18,49.19,48.96,48.98,505910.0,47.6651,47.6747,47.4518,47.4712,505910.0
2023-05-18 12:30:00,49.01,49.04,48.96,49.0,245075.0,47.5003,47.5294,47.4518,47.4906,245075.0
2023-05-18 13:00:00,49.06,49.14,49.0,49.0,280455.0,47.5488,47.6263,47.4906,47.4906,280455.0
2023-05-18 13:30:00,49.0,49.08,48.94,48.98,157740.0,47.4906,47.5681,47.4324,47.4712,157740.0
2023-05-18 14:00:00,48.98,49.15,48.96,49.12,133805.0,47.4712,47.636,47.4518,47.6069,133805.0
2023-05-18 14:30:00,49.13,49.21,49.13,49.2,205810.0,47.6166,47.6941,47.6166,47.6844,205810.0
2023-05-18 15:00:00,49.21,49.35,49.17,49.27,351440.0,47.6941,47.8298,47.6554,47.7523,351440.0
2023-05-18 15:30:00,49.29,49.52,49.28,49.46,542375.0,47.7717,47.9946,47.762,47.9364,542375.0
2023-05-19 09:30:00,49.73,49.73,49.39,49.45,223660.0,48.1981,48.1981,47.8686,47.9267,223660.0
2023-05-19 10:00:00,49.42,49.45,49.34,49.37,117700.0,47.8977,47.9267,47.8201,47.8492,117700.0
2023-05-19 10:30:00,49.39,49.41,49.25,49.34,96295.0,47.8686,47.888,47.7329,47.8201,96295.0
2023-05-19 11:00:00,49.37,49.41,49.04,49.04,180395.0,47.8492,47.888,47.5294,47.5294,180395.0
2023-05-19 11:30:00,49.04,49.05,48.83,48.96,521395.0,47.5294,47.5391,47.3258,47.4518,521395.0
2023-05-19 12:00:00,48.96,49.03,48.93,48.96,336285.0,47.4518,47.5197,47.4228,47.4518,336285.0
2023-05-19 12:30:00,48.95,49.07,48.86,49.05,198370.0,47.4421,47.5584,47.3549,47.5391,198370.0
2023-05-19 13:00:00,49.04,49.1,48.96,48.99,144820.0,47.5294,47.5875,47.4518,47.4809,144820.0
2023-05-19 13:30:00,48.99,49.01,48.91,48.91,329960.0,47.4809,47.5003,47.4034,47.4034,329960.0
2023-05-19 14:00:00,48.92,48.98,48.86,48.89,169935.0,47.4131,47.4712,47.3549,47.384,169935.0
2023-05-19 14:30:00,48.89,49.02,48.88,49.02,87215.0,47.384,47.51,47.3743,47.51,87215.0
2023-05-19 15:00:00,49.02,49.04,48.96,48.97,109290.0,47.51,47.5294,47.4518,47.4615,109290.0
2023-05-19 15:30:00,48.98,49.06,48.95,49.01,244305.0,47.4712,47.5488,47.4421,47.5003,244305.0
2023-05-22 09:30:00,49.13,49.36,49.05,49.1,330375.0,47.6166,47.8395,47.5391,47.5875,330375.0
2023-05-22 10:00:00,49.07,49.2,48.88,49.17,310545.0,47.5584,47.6844,47.3743,47.6554,310545.0
2023-05-22 10:30:00,49.18,49.21,48.96,49.07,180800.0,47.6651,47.6941,47.4518,47.5584,180800.0
2023-05-22 11:00:00,49.09,49.25,49.07,49.23,459260.0,47.5778,47.7329,47.5584,47.7135,459260.0
2023-05-22 11:30:00,49.23,49.34,49.2,49.33,387295.0,47.7135,47.8201,47.6844,47.8104,387295.0
2023-05-22 12:00:00,49.34,49.39,49.26,49.3,175455.0,47.8201,47.8686,47.7426,47.7814,175455.0
2023-05-22 12:30:00,49.3,49.32,49.25,49.3,91045.0,47.7814,47.8007,47.7329,47.7814,91045.0
2023-05-22 13:00:00,49.3,49.35,49.19,49.29,361715.0,47.7814,47.8298,47.6747,47.7717,361715.0
2023-05-22 13:30:00,49.28,49.35,49.28,49.29,139575.0,47.762,47.8298,47.762,47.7717,139575.0
2023-05-22 14:00:00,49.29,49.37,49.27,49.37,117405.0,47.7717,47.8492,47.7523,47.8492,117405.0
2023-05-22 14:30:00,49.37,49.47,49.35,49.42,321430.0,47.8492,47.9461,47.8298,47.8977,321430.0
2023-05-22 15:00:00,49.44,49.45,49.3,49.32,224790.0,47.917,47.9267,47.7814,47.8007,224790.0
2023-05-22 15:30:00,49.33,49.33,49.22,49.27,383320.0,47.8104,47.8104,47.7038,47.7523,383320.0
2023-05-23 09:30:00,49.09,49.29,48.97,49.24,523140.0,47.5778,47.7717,47.4615,47.7232,523140.0
2023-05-23 10:00:00,49.25,49.38,49.23,49.38,343365.0,47.7329,47.8589,47.7135,47.8589,343365.0
2023-05-23 10:30:00,49.38,49.49,49.3,49.32,192900.0,47.8589,47.9655,47.7814,47.8007,192900.0
2023-05-23 11:00:00,49.34,49.42,49.34,49.41,92615.0,47.8201,47.8977,47.8201,47.888,92615.0
2023-05-23 11:30:00,49.41,49.42,49.34,49.36,244600.0,47.888,47.8977,47.8201,47.8395,244600.0
2023-05-23 12:00:00,49.37,49.37,49.14,49.14,139165.0,47.8492,47.8492,47.6263,47.6263,139165.0
2023-05-23 12:30:00,49.14,49.18,48.96,49.0,320695.0,47.6263,47.6651,47.4518,47.4906,320695.0
2023-05-23 13:00:00,49.02,49.15,48.98,48.98,225170.0,47.51,47.636,47.4712,47.4712,225170.0
2023-05-23 13:30:00,48.98,49.07,48.91,49.02,193595.0,47.4712,47.5584,47.4034,47.51,193595.0
2023-05-23 14:00:00,49.01,49.11,48.75,48.81,372570.0,47.5003,47.5972,47.2483,47.3065,372570.0
2023-05-23 14:30:00,48.81,48.93,48.77,48.93,148910.0,47.3065,47.4228,47.2677,47.4228,148910.0
2023-05-23 15:00:00,48.92,48.93,48.79,48.9,308995.0,47.4131,47.4228,47.2871,47.3937,308995.0
2023-05-23 15:30:00,48.92,48.94,48.78,48.78,334645.0,47.4131,47.4324,47.2774,47.2774,334645.0
2023-05-24 09:30:00,48.57,48.61,48.21,48.23,348165.0,47.0738,47.1126,46.7249,46.7443,348165.0
2023-05-24 10:00:00,48.23,48.3,48.18,48.23,251415.0,46.7443,46.8122,46.6959,46.7443,251415.0
2023-05-24 10:30:00,48.25,48.41,48.24,48.28,231060.0,46.7637,46.9188,46.754,46.7928,231060.0
2023-05-24 11:00:00,48.28,48.44,48.19,48.34,349545.0,46.7928,46.9479,46.7056,46.8509,349545.0
2023-05-24 11:30:00,48.34,48.35,48.21,48.25,282535.0,46.8509,46.8606,46.7249,46.7637,282535.0
2023-05-24 12:00:00,48.28,48.32,48.17,48.22,169745.0,46.7928,46.8315,46.6862,46.7346,169745.0
2023-05-24 12:30:00,48.22,48.31,48.21,48.25,137410.0,46.7346,46.8219,46.7249,46.7637,137410.0
2023-05-24 13:00:00,48.25,48.27,48.13,48.21,247485.0,46.7637,46.7831,46.6474,46.7249,247485.0
2023-05-24 13:30:00,48.2,48.34,48.2,48.25,218480.0,46.7152,46.8509,46.7152,46.7637,218480.0
2023-05-24 14:00:00,48.29,48.32,48.17,48.19,232755.0,46.8025,46.8315,46.6862,46.7056,232755.0
2023-05-24 14:30:00,48.17,48.31,48.16,48.2,148045.0,46.6862,46.8219,46.6765,46.7152,148045.0
2023-05-24 15:00:00,48.22,48.45,48.17,48.4,221810.0,46.7346,46.9575,46.6862,46.9091,221810.0
2023-05-24 15:30:00,48.4,48.51,48.25,48.3,343695.0,46.9091,47.0157,46.7637,46.8122,343695.0
2023-05-25 09:30:00,48.25,48.42,48.2,48.33,710900.0,46.7637,46.9285,46.7152,46.8412,710900.0
2023-05-25 10:00:00,48.33,48.4,48.09,48.24,369385.0,46.8412,46.9091,46.6086,46.754,369385.0
2023-05-25 10:30:00,48.19,48.21,48.08,48.12,110790.0,46.7056,46.7249,46.5989,46.6377,110790.0
2023-05-25 11:00:00,48.12,48.2,47.98,48.0,180045.0,46.6377,46.7152,46.502,46.5214,180045.0
2023-05-25 11:30:00,47.99,48.07,47.88,48.07,310800.0,46.5117,46.5892,46.4051,46.5892,310800.0
2023-05-25 12:00:00,48.08,48.22,48.06,48.11,526805.0,46.5989,46.7346,46.5796,46.628,526805.0
2023-05-25 12:30:00,48.13,48.18,48.08,48.11,277135.0,46.6474,46.6959,46.5989,46.628,277135.0
2023-05-25 13:00:00,48.12,48.34,48.07,48.31,90590.0,46.6377,46.8509,46.5892,46.8219,90590.0
2023-05-25 13:30:00,48.31,48.36,48.24,48.27,186940.0,46.8219,46.8703,46.754,46.7831,186940.0
2023-05-25 14:00:00,48.31,48.44,48.27,48.34,205310.0,46.8219,46.9479,46.7831,46.8509,205310.0
2023-05-25 14:30:00,48.34,48.34,48.17,48.25,243430.0,46.8509,46.8509,46.6862,46.7637,243430.0
2023-05-25 15:00:00,48.26,48.41,48.23,48.37,135930.0,46.7734,46.9188,46.7443,46.88,135930.0
2023-05-25 15:30:00,48.38,48.43,48.27,48.31,351965.0,46.8897,46.9382,46.7831,46.8219,351965.0
2023-05-26 09:30:00,48.37,48.57,48.28,48.39,375795.0,46.88,47.0738,46.7928,46.8994,375795.0
2023-05-26 10:00:00,48.39,48.7,48.34,48.7,245750.0,46.8994,47.1998,46.8509,47.1998,245750.0
2023-05-26 10:30:00,48.72,48.76,48.58,48.59,263615.0,47.2192,47.258,47.0835,47.0932,263615.0
2023-05-26 11:00:00,48.61,48.65,48.45,48.45,411310.0,47.1126,47.1514,46.9575,46.9575,411310.0
2023-05-26 11:30:00,48.45,48.57,48.44,48.49,208280.0,46.9575,47.0738,46.9479,46.9963,208280.0
2023-05-26 12:00:00,48.48,48.8,48.48,48.79,200800.0,46.9866,47.2968,46.9866,47.2871,200800.0
2023-05-26 12:30:00,48.79,48.83,48.73,48.74,173445.0,47.2871,47.3258,47.2289,47.2386,173445.0
2023-05-26 13:00:00,48.77,48.79,48.68,48.7,120985.0,47.2677,47.2871,47.1805,47.1998,120985.0
2023-05-26 13:30:00,48.7,48.76,48.62,48.69,111070.0,47.1998,47.258,47.1223,47.1901,111070.0
2023-05-26 14:00:00,48.7,48.74,48.64,48.74,234925.0,47.1998,47.2386,47.1417,47.2386,234925.0
2023-05-26 14:30:00,48.75,48.82,48.74,48.77,173520.0,47.2483,47.3161,47.2386,47.2677,173520.0
2023-05-26 15:00:00,48.79,48.85,48.75,48.77,312895.0,47.2871,47.3452,47.2483,47.2677,312895.0
2023-05-26 15:30:00,48.76,48.83,48.75,48.77,445215.0,47.258,47.3258,47.2483,47.2677,445215.0
2023-05-30 09:30:00,48.94,49.12,48.71,48.85,993055.0,47.4324,47.6069,47.2095,47.3452,993055.0
2023-05-30 10:00:00,48.9,49.0,48.62,48.65,615290.0,47.3937,47.4906,47.1223,47.1514,615290.0
2023-05-30 10:30:00,48.65,48.76,48.63,48.7,454735.0,47.1514,47.258,47.132,47.1998,454735.0
2023-05-30 11:00:00,48.69,48.76,48.55,48.66,1017795.0,47.1901,47.258,47.0545,47.1611,1017795.0
2023-05-30 11:30:00,48.66,48.76,48.64,48.74,185570.0,47.1611,47.258,47.1417,47.2386,185570.0
2023-05-30 12:00:00,48.75,48.79,48.66,48.74,176895.0,47.2483,47.2871,47.1611,47.2386,176895.0
2023-05-30 12:30:00,48.73,48.77,48.61,48.72,263650.0,47.2289,47.2677,47.1126,47.2192,263650.0
2023-05-30 13:00:00,48.72,48.73,48.57,48.59,293140.0,47.2192,47.2289,47.0738,47.0932,293140.0
2023-05-30 13:30:00,48.58,48.63,48.52,48.57,133220.0,47.0835,47.132,47.0254,47.0738,133220.0
2023-05-30 14:00:00,48.57,48.71,48.54,48.7,151885.0,47.0738,47.2095,47.0448,47.1998,151885.0
2023-05-30 14:30:00,48.7,48.83,48.7,48.71,447290.0,47.1998,47.3258,47.1998,47.2095,447290.0
2023-05-30 15:00:00,48.69,48.78,48.67,48.77,222295.0,47.1901,47.2774,47.1708,47.2677,222295.0
2023-05-30 15:30:00,48.77,48.82,48.68,48.72,507285.0,47.2677,47.3161,47.1805,47.2192,507285.0
2023-05-31 09:30:00,48.47,48.68,48.17,48.27,621435.0,46.9769,47.1805,46.6862,46.7831,621435.0
2023-05-31 10:00:00,48.27,48.27,47.96,47.99,293060.0,46.7831,46.7831,46.4826,46.5117,293060.0
2023-05-31 10:30:00,48.0,48.0,47.87,47.92,446755.0,46.5214,46.5214,46.3954,46.4439,446755.0
2023-05-31 11:00:00,47.92,47.97,47.78,47.78,251690.0,46.4439,46.4923,46.3082,46.3082,251690.0
2023-05-31 11:30:00,47.79,47.87,47.76,47.84,217435.0,46.3179,46.3954,46.2888,46.3663,217435.0
2023-05-31 12:00:00,47.84,47.94,47.83,47.91,133805.0,46.3663,46.4633,46.3566,46.4342,133805.0
2023-05-31 12:30:00,47.93,48.05,47.91,47.97,128530.0,46.4536,46.5699,46.4342,46.4923,128530.0
2023-05-31 13:00:00,47.96,48.03,47.95,48.03,70855.0,46.4826,46.5505,46.4729,46.5505,70855.0
2023-05-31 13:30:00,48.06,48.16,48.03,48.12,263655.0,46.5796,46.6765,46.5505,46.6377,263655.0
2023-05-31 14:00:00,48.13,48.2,48.11,48.18,230285.0,46.6474,46.7152,46.628,46.6959,230285.0
2023-05-31 14:30:00,48.19,48.19,48.04,48.09,281460.0,46.7056,46.7056,46.5602,46.6086,281460.0
2023-05-31 15:00:00,48.08,48.1,48.03,48.06,200865.0,46.5989,46.6183,46.5505,46.5796,200865.0
2023-05-31 15:30:00,48.03,48.16,48.03,48.05,444905.0,46.5505,46.6765,46.5505,46.5699,444905.0
2023-06-01 09:30:00,48.12,48.17,47.86,47.93,1777180.0,46.6377,46.6862,46.3857,46.4536,1777180.0
2023-06-01 10:00:00,47.96,48.14,47.91,48.08,209560.0,46.4826,46.6571,46.4342,46.5989,209560.0
2023-06-01 10:30:00,48.06,48.34,48.03,48.27,172455.0,46.5796,46.8509,46.5505,46.7831,172455.0
2023-06-01 11:00:00,48.29,48.43,48.24,48.41,112730.0,46.8025,46.9382,46.754,46.9188,112730.0
2023-06-01 11:30:00,48.41,48.53,48.4,48.49,130190.0,46.9188,47.0351,46.9091,46.9963,130190.0
2023-06-01 12:00:00,48.46,48.51,48.4,48.51,539775.0,46.9672,47.0157,46.9091,47.0157,539775.0
2023-06-01 12:30:00,48.5,48.52,48.41,48.44,85310.0,47.006,47.0254,46.9188,46.9479,85310.0
2023-06-01 13:00:00,48.45,48.47,48.39,48.42,363275.0,46.9575,46.9769,46.8994,46.9285,363275.0
2023-06-01 13:30:00,48.44,48.52,48.39,48.52,99190.0,46.9479,47.0254,46.8994,47.0254,99190.0
2023-06-01 14:00:00,48.53,48.55,48.48,48.52,145235.0,47.0351,47.0545,46.9866,47.0254,145235.0
2023-06-01 14:30:00,48.52,48.53,48.46,48.52,146085.0,47.0254,47.0351,46.9672,47.0254,146085.0
2023-06-01 15:00:00,48.54,48.57,48.48,48.49,316920.0,47.0448,47.0738,46.9866,46.9963,316920.0
2023-06-01 15:30:00,48.49,48.5,48.38,48.46,689215.0,46.9963,47.006,46.8897,46.9672,689215.0
2023-06-02 09:30:00,49.09,49.39,49.06,49.13,1107525.0,47.5778,47.8686,47.5488,47.6166,1107525.0
2023-06-02 10:00:00,49.12,49.42,49.06,49.41,707365.0,47.6069,47.8977,47.5488,47.888,707365.0
2023-06-02 10:30:00,49.41,49.58,49.36,49.57,280575.0,47.888,48.0527,47.8395,48.043,280575.0
2023-06-02 11:00:00,49.58,49.76,49.58,49.75,281945.0,48.0527,48.2272,48.0527,48.2175,281945.0
2023-06-02 11:30:00,49.76,49.76,49.62,49.72,347750.0,48.2272,48.2272,48.0915,48.1884,347750.0
2023-06-02 12:00:00,49.73,49.83,49.7,49.82,348420.0,48.1981,48.295,48.169,48.2853,348420.0
2023-06-02 12:30:00,49.82,49.89,49.8,49.87,227215.0,48.2853,48.3532,48.266,48.3338,227215.0
2023-06-02 13:00:00,49.89,49.99,49.85,49.99,177750.0,48.3532,48.4501,48.3144,48.4501,177750.0
2023-06-02 13:30:00,49.99,50.01,49.93,49.99,268715.0,48.4501,48.4695,48.392,48.4501,268715.0
2023-06-02 14:00:00,49.98,50.01,49.89,49.93,224580.0,48.4404,48.4695,48.3532,48.392,224580.0
2023-06-02 14:30:00,49.93,50.0,49.93,50.0,170495.0,48.392,48.4598,48.392,48.4598,170495.0
2023-06-02 15:00:00,50.01,50.07,50.0,50.02,253005.0,48.4695,48.5276,48.4598,48.4792,253005.0
2023-06-02 15:30:00,50.01,50.07,49.98,50.05,448340.0,48.4695,48.5276,48.4404,48.5083,448340.0
2023-06-05 09:30:00,49.84,49.88,49.49,49.5,683465.0,48.3047,48.3435,47.9655,47.9752,683465.0
2023-06-05 10:00:00,49.5,49.71,49.25,49.27,912120.0,47.9752,48.1787,47.7329,47.7523,912120.0
2023-06-05 10:30:00,49.27,49.49,49.26,49.43,445010.0,47.7523,47.9655,47.7426,47.9074,445010.0
2023-06-05 11:00:00,49.45,49.62,49.45,49.62,161675.0,47.9267,48.0915,47.9267,48.0915,161675.0
2023-06-05 11:30:00,49.61,49.68,49.57,49.62,400005.0,48.0818,48.1497,48.043,48.0915,400005.0
2023-06-05 12:00:00,49.66,49.74,49.6,49.74,139970.0,48.1303,48.2078,48.0721,48.2078,139970.0
2023-06-05 12:30:00,49.74,49.76,49.69,49.75,92550.0,48.2078,48.2272,48.1593,48.2175,92550.0
2023-06-05 13:00:00,49.76,49.76,49.59,49.63,215965.0,48.2272,48.2272,48.0624,48.1012,215965.0
2023-06-05 13:30:00,49.61,49.71,49.54,49.69,193000.0,48.0818,48.1787,48.014,48.1593,193000.0
2023-06-05 14:00:00,49.68,49.69,49.54,49.61,431070.0,48.1497,48.1593,48.014,48.0818,431070.0
2023-06-05 14:30:00,49.61,49.62,49.41,49.55,521465.0,48.0818,48.0915,47.888,48.0237,521465.0
2023-06-05 15:00:00,49.55,49.56,49.44,49.51,410820.0,48.0237,48.0333,47.917,47.9849,410820.0
2023-06-05 15:30:00,49.49,49.61,49.48,49.52,503720.0,47.9655,48.0818,47.9558,47.9946,503720.0
2023-06-06 09:30:00,49.41,49.91,49.4,49.89,847855.0,47.888,48.3726,47.8783,48.3532,847855.0
2023-06-06 10:00:00,49.91,50.23,49.91,50.23,407575.0,48.3726,48.6827,48.3726,48.6827,407575.0
2023-06-06 10:30:00,50.23,50.43,50.2,50.42,289630.0,48.6827,48.8765,48.6536,48.8669,289630.0
2023-06-06 11:00:00,50.44,50.56,50.37,50.47,462245.0,48.8862,49.0025,48.8184,48.9153,462245.0
2023-06-06 11:30:00,50.47,50.63,50.45,50.56,335530.0,48.9153,49.0704,48.8959,49.0025,335530.0
2023-06-06 12:00:00,50.54,50.6,50.45,50.47,261720.0,48.9832,49.0413,48.8959,48.9153,261720.0
2023-06-06 12:30:00,50.47,50.5,50.36,50.39,124895.0,48.9153,48.9444,48.8087,48.8378,124895.0
2023-06-06 13:00:00,50.38,50.46,50.27,50.33,294220.0,48.8281,48.9056,48.7215,48.7796,294220.0
2023-06-06 13:30:00,50.34,50.37,50.29,50.32,164455.0,48.7893,48.8184,48.7409,48.7699,164455.0
2023-06-06 14:00:00,50.3,50.43,50.24,50.42,184140.0,48.7506,48.8765,48.6924,48.8669,184140.0
2023-06-06 14:30:00,50.42,50.48,50.38,50.47,147910.0,48.8669,48.925,48.8281,48.9153,147910.0
2023-06-06 15:00:00,50.48,50.52,50.45,50.51,172080.0,48.925,48.9638,48.8959,48.9541,172080.0
2023-06-06 15:30:00,50.51,50.58,50.43,50.53,540390.0,48.9541,49.0219,48.8765,48.9735,540390.0
2023-06-07 09:30:00,50.63,51.01,50.52,51.0,658000.0,49.2155,49.5849,49.1086,49.5752,658000.0
2023-06-07 10:00:00,51.02,51.13,50.93,51.0,504405.0,49.5946,49.7015,49.5071,49.5752,504405.0
2023-06-07 10:30:00,51.0,51.07,50.83,51.01,1018560.0,49.5752,49.6432,49.4099,49.5849,1018560.0
2023-06-07 11:00:00,51.01,51.13,51.01,51.13,393810.0,49.5849,49.7015,49.5849,49.7015,393810.0
2023-06-07 11:30:00,51.14,51.21,50.97,50.99,152390.0,49.7112,49.7793,49.546,49.5654,152390.0
2023-06-07 12:00:00,50.98,51.07,50.98,51.02,962950.0,49.5557,49.6432,49.5557,49.5946,962950.0
2023-06-07 12:30:00,51.03,51.13,51.01,51.06,346070.0,49.6043,49.7015,49.5849,49.6335,346070.0
2023-06-07 13:00:00,51.06,51.1,50.97,51.01,360090.0,49.6335,49.6724,49.546,49.5849,360090.0
2023-06-07 13:30:00,51.01,51.04,50.94,51.03,1295405.0,49.5849,49.614,49.5168,49.6043,1295405.0
2023-06-07 14:00:00,51.04,51.16,51.04,51.12,236100.0,49.614,49.7307,49.614,49.6918,236100.0
2023-06-07 14:30:00,51.13,51.15,51.05,51.12,298430.0,49.7015,49.721,49.6238,49.6918,298430.0
2023-06-07 15:00:00,51.13,51.23,51.12,51.21,328735.0,49.7015,49.7987,49.6918,49.7793,328735.0
2023-06-07 15:30:00,51.2,51.25,51.15,51.17,1331375.0,49.7696,49.8182,49.721,49.7404,1331375.0
2023-06-08 09:30:00,51.09,51.22,50.64,50.78,627090.0,49.6626,49.789,49.2252,49.3613,627090.0
2023-06-08 10:00:00,50.81,50.89,50.76,50.81,325560.0,49.3905,49.4682,49.3419,49.3905,325560.0
2023-06-08 10:30:00,50.82,50.86,50.73,50.78,258775.0,49.4002,49.4391,49.3127,49.3613,258775.0
2023-06-08 11:00:00,50.79,50.84,50.64,50.84,142500.0,49.371,49.4196,49.2252,49.4196,142500.0
2023-06-08 11:30:00,50.84,50.87,50.75,50.76,259180.0,49.4196,49.4488,49.3321,49.3419,259180.0
2023-06-08 12:00:00,50.75,50.9,50.74,50.89,279500.0,49.3321,49.478,49.3224,49.4682,279500.0
2023-06-08 12:30:00,50.89,50.9,50.83,50.88,112250.0,49.4682,49.478,49.4099,49.4585,112250.0
2023-06-08 13:00:00,50.87,50.96,50.85,50.94,267625.0,49.4488,49.5363,49.4293,49.5168,267625.0
2023-06-08 13:30:00,50.96,50.96,50.83,50.89,139245.0,49.5363,49.5363,49.4099,49.4682,139245.0
2023-06-08 14:00:00,50.89,50.96,50.84,50.95,138485.0,49.4682,49.5363,49.4196,49.5266,138485.0
2023-06-08 14:30:00,50.97,51.03,50.96,50.99,357415.0,49.546,49.6043,49.5363,49.5654,357415.0
2023-06-08 15:00:00,51.0,51.02,50.92,50.97,290115.0,49.5752,49.5946,49.4974,49.546,290115.0
2023-06-08 15:30:00,50.96,51.01,50.91,50.94,463610.0,49.5363,49.5849,49.4877,49.5168,463610.0
2023-06-09 09:30:00,50.96,51.03,50.74,50.81,523570.0,49.5363,49.6043,49.3224,49.3905,523570.0
2023-06-09 10:00:00,50.79,50.94,50.79,50.94,142290.0,49.371,49.5168,49.371,49.5168,142290.0
2023-06-09 10:30:00,50.95,50.96,50.81,50.85,285935.0,49.5266,49.5363,49.3905,49.4293,285935.0
2023-06-09 11:00:00,50.88,50.9,50.58,50.61,1227365.0,49.4585,49.478,49.1669,49.1961,1227365.0
2023-06-09 11:30:00,50.59,50.7,50.5,50.61,1089740.0,49.1766,49.2835,49.0891,49.1961,1089740.0
2023-06-09 12:00:00,50.61,50.67,50.56,50.59,765115.0,49.1961,49.2544,49.1475,49.1766,765115.0
2023-06-09 12:30:00,50.59,50.63,50.53,50.62,113680.0,49.1766,49.2155,49.1183,49.2058,113680.0
2023-06-09 13:00:00,50.62,50.67,50.6,50.63,150230.0,49.2058,49.2544,49.1863,49.2155,150230.0
2023-06-09 13:30:00,50.62,50.66,50.59,50.63,179110.0,49.2058,49.2447,49.1766,49.2155,179110.0
2023-06-09 14:00:00,50.62,50.69,50.59,50.63,168620.0,49.2058,49.2738,49.1766,49.2155,168620.0
2023-06-09 14:30:00,50.63,50.64,50.55,50.61,258340.0,49.2155,49.2252,49.1377,49.1961,258340.0
2023-06-09 15:00:00,50.61,50.69,50.55,50.58,186815.0,49.1961,49.2738,49.1377,49.1669,186815.0
2023-06-09 15:30:00,50.58,50.66,50.5,50.64,300360.0,49.1669,49.2447,49.0891,49.2252,300360.0
2023-06-12 09:30:00,50.65,50.89,50.46,50.88,517915.0,49.2349,49.4682,49.0502,49.4585,517915.0
2023-06-12 10:00:00,50.9,50.99,50.71,50.79,485590.0,49.478,49.5654,49.2933,49.371,485590.0
2023-06-12 10:30:00,50.8,50.8,50.61,50.76,333280.0,49.3807,49.3807,49.1961,49.3419,333280.0
2023-06-12 11:00:00,50.79,50.94,50.78,50.82,370870.0,49.371,49.5168,49.3613,49.4002,370870.0
2023-06-12 11:30:00,50.8,50.81,50.73,50.8,179000.0,49.3807,49.3905,49.3127,49.3807,179000.0
2023-06-12 12:00:00,50.8,50.89,50.8,50.87,214495.0,49.3807,49.4682,49.3807,49.4488,214495.0
2023-06-12 12:30:00,50.87,50.93,50.85,50.89,182135.0,49.4488,49.5071,49.4293,49.4682,182135.0
2023-06-12 13:00:00,50.89,50.9,50.77,50.77,110605.0,49.4682,49.478,49.3516,49.3516,110605.0
2023-06-12 13:30:00,50.76,50.82,50.72,50.82,171345.0,49.3419,49.4002,49.303,49.4002,171345.0
2023-06-12 14:00:00,50.82,50.83,50.77,50.79,127345.0,49.4002,49.4099,49.3516,49.371,127345.0
2023-06-12 14:30:00,50.78,50.86,50.78,50.84,127745.0,49.3613,49.4391,49.3613,49.4196,127745.0
2023-06-12 15:00:00,50.85,51.01,50.85,50.96,221420.0,49.4293,49.5849,49.4293,49.5363,221420.0
2023-06-12 15:30:00,50.97,50.99,50.85,50.91,395180.0,49.546,49.5654,49.4293,49.4877,395180.0
2023-06-13 09:30:00,51.14,51.55,51.03,51.35,444075.0,49.7112,50.1098,49.6043,49.9154,444075.0
2023-06-13 10:00:00,51.38,51.62,51.34,51.62,168120.0,49.9445,50.1778,49.9057,50.1778,168120.0
2023-06-13 10:30:00,51.63,51.64,51.45,51.45,191665.0,50.1876,50.1973,50.0126,50.0126,191665.0
2023-06-13 11:00:00,51.46,51.52,51.38,51.48,170360.0,50.0223,50.0806,49.9445,50.0417,170360.0
2023-06-13 11:30:00,51.5,51.52,51.37,51.4,225700.0,50.0612,50.0806,49.9348,49.964,225700.0
2023-06-13 12:00:00,51.37,51.51,51.35,51.51,239925.0,49.9348,50.0709,49.9154,50.0709,239925.0
2023-06-13 12:30:00,51.49,51.54,51.49,51.51,284445.0,50.0515,50.1001,50.0515,50.0709,284445.0
2023-06-13 13:00:00,51.51,51.53,51.46,51.52,149440.0,50.0709,50.0904,50.0223,50.0806,149440.0
2023-06-13 13:30:00,51.53,51.53,51.48,51.52,185325.0,50.0904,50.0904,50.0417,50.0806,185325.0
2023-06-13 14:00:00,51.51,51.54,51.38,51.4,179995.0,50.0709,50.1001,49.9445,49.964,179995.0
2023-06-13 14:30:00,51.38,51.47,51.34,51.46,157925.0,49.9445,50.032,49.9057,50.0223,157925.0
2023-06-13 15:00:00,51.47,51.54,51.46,51.49,300390.0,50.032,50.1001,50.0223,50.0515,300390.0
2023-06-13 15:30:00,51.5,51.5,51.39,51.46,378300.0,50.0612,50.0612,49.9543,50.0223,378300.0
2023-06-14 09:30:00,51.55,51.88,51.55,51.6,311470.0,50.1098,50.4306,50.1098,50.1584,311470.0
2023-06-14 10:00:00,51.62,51.72,51.56,51.59,255015.0,50.1778,50.275,50.1195,50.1487,255015.0
2023-06-14 10:30:00,51.58,51.66,51.54,51.6,198840.0,50.139,50.2167,50.1001,50.1584,198840.0
2023-06-14 11:00:00,51.6,51.73,51.56,51.67,232185.0,50.1584,50.2848,50.1195,50.2264,232185.0
2023-06-14 11:30:00,51.67,51.68,51.57,51.59,152570.0,50.2264,50.2362,50.1292,50.1487,152570.0
2023-06-14 12:00:00,51.59,51.61,51.48,51.55,155765.0,50.1487,50.1681,50.0417,50.1098,155765.0
2023-06-14 12:30:00,51.55,51.55,51.49,51.51,119825.0,50.1098,50.1098,50.0515,50.0709,119825.0
2023-06-14 13:00:00,51.51,51.51,51.34,51.39,229130.0,50.0709,50.0709,49.9057,49.9543,229130.0
2023-06-14 13:30:00,51.38,51.4,51.32,51.33,175125.0,49.9445,49.964,49.8862,49.8959,175125.0
2023-06-14 14:00:00,51.27,51.27,50.81,50.9,402170.0,49.8376,49.8376,49.3905,49.478,402170.0
2023-06-14 14:30:00,50.89,51.22,50.84,51.16,556345.0,49.4682,49.789,49.4196,49.7307,556345.0
2023-06-14 15:00:00,51.16,51.37,51.03,51.18,696530.0,49.7307,49.9348,49.6043,49.7501,696530.0
2023-06-14 15:30:00,51.17,51.22,50.91,51.14,1072730.0,49.7404,49.789,49.4877,49.7112,1072730.0
2023-06-15 09:30:00,50.98,51.29,50.95,51.25,457930.0,49.5557,49.8571,49.5266,49.8182,457930.0
2023-06-15 10:00:00,51.28,51.36,51.17,51.27,317980.0,49.8473,49.9251,49.7404,49.8376,317980.0
2023-06-15 10:30:00,51.29,51.29,51.06,51.11,306345.0,49.8571,49.8571,49.6335,49.6821,306345.0
2023-06-15 11:00:00,51.12,51.36,51.08,51.36,342740.0,49.6918,49.9251,49.6529,49.9251,342740.0
2023-06-15 11:30:00,51.35,51.39,51.27,51.3,296725.0,49.9154,49.9543,49.8376,49.8668,296725.0
2023-06-15 12:00:00,51.3,51.33,51.25,51.3,332450.0,49.8668,49.8959,49.8182,49.8668,332450.0
2023-06-15 12:30:00,51.3,51.35,51.27,51.31,372035.0,49.8668,49.9154,49.8376,49.8765,372035.0
2023-06-15 13:00:00,51.32,51.32,51.21,51.26,263540.0,49.8862,49.8862,49.7793,49.8279,263540.0
2023-06-15 13:30:00,51.29,51.46,51.28,51.44,273245.0,49.8571,50.0223,49.8473,50.0029,273245.0
2023-06-15 14:00:00,51.44,51.47,51.32,51.38,278280.0,50.0029,50.032,49.8862,49.9445,278280.0
2023-06-15 14:30:00,51.38,51.61,51.38,51.59,490885.0,49.9445,50.1681,49.9445,50.1487,490885.0
2023-06-15 15:00:00,51.61,51.62,51.5,51.55,424100.0,50.1681,50.1778,50.0612,50.1098,424100.0
2023-06-15 15:30:00,51.55,51.68,51.52,51.65,527775.0,50.1098,50.2362,50.0806,50.207,527775.0
2023-06-16 09:30:00,51.8,51.9,51.47,51.51,1013050.0,50.3528,50.45,50.032,50.0709,1013050.0
2023-06-16 10:00:00,51.51,51.73,51.51,51.63,557785.0,50.0709,50.2848,50.0709,50.1876,557785.0
2023-06-16 10:30:00,51.64,51.66,51.42,51.46,211340.0,50.1973,50.2167,49.9834,50.0223,211340.0
2023-06-16 11:00:00,51.45,51.47,51.28,51.35,430610.0,50.0126,50.032,49.8473,49.9154,430610.0
2023-06-16 11:30:00,51.35,51.4,51.23,51.35,506640.0,49.9154,49.964,49.7987,49.9154,506640.0
2023-06-16 12:00:00,51.35,51.44,51.3,51.43,497830.0,49.9154,50.0029,49.8668,49.9931,497830.0
2023-06-16 12:30:00,51.44,51.53,51.43,51.51,504630.0,50.0029,50.0904,49.9931,50.0709,504630.0
2023-06-16 13:00:00,51.52,51.52,51.38,51.39,451180.0,50.0806,50.0806,49.9445,49.9543,451180.0
2023-06-16 13:30:00,51.39,51.41,51.32,51.41,388455.0,49.9543,49.9737,49.8862,49.9737,388455.0
2023-06-16 14:00:00,51.41,51.41,51.36,51.38,180580.0,49.9737,49.9737,49.9251,49.9445,180580.0
2023-06-16 14:30:00,51.39,51.39,51.29,51.32,344775.0,49.9543,49.9543,49.8571,49.8862,344775.0
2023-06-16 15:00:00,51.33,51.36,51.25,51.29,294245.0,49.8959,49.9251,49.8182,49.8571,294245.0
2023-06-16 15:30:00,51.3,51.49,51.29,51.41,1660740.0,49.8668,50.0515,49.8571,49.9737,1660740.0
2023-06-20 09:30:00,51.14,51.17,50.94,51.07,471705.0,49.7112,49.7404,49.5168,49.6432,471705.0
2023-06-20 10:00:00,51.03,51.09,50.79,50.83,318220.0,49.6043,49.6626,49.371,49.4099,318220.0
2023-06-20 10:30:00,50.82,50.91,50.8,50.91,435305.0,49.4002,49.4877,49.3807,49.4877,435305.0
2023-06-20 11:00:00,50.93,50.98,50.84,50.85,303185.0,49.5071,49.5557,49.4196,49.4293,303185.0
2023-06-20 11:30:00,50.85,51.02,50.84,50.96,385495.0,49.4293,49.5946,49.4196,49.5363,385495.0
2023-06-20 12:00:00,50.96,51.04,50.91,51.0,355320.0,49.5363,49.614,49.4877,49.5752,355320.0
2023-06-20 12:30:00,51.0,51.08,50.95,51.08,370970.0,49.5752,49.6529,49.5266,49.6529,370970.0
2023-06-20 13:00:00,51.09,51.11,51.03,51.04,251375.0,49.6626,49.6821,49.6043,49.614,251375.0
2023-06-20 13:30:00,51.04,51.08,51.01,51.04,183450.0,49.614,49.6529,49.5849,49.614,183450.0
2023-06-20 14:00:00,51.04,51.07,51.01,51.05,129540.0,49.614,49.6432,49.5849,49.6238,129540.0
2023-06-20 14:30:00,51.05,51.07,50.98,51.05,362620.0,49.6238,49.6432,49.5557,49.6238,362620.0
2023-06-20 15:00:00,51.07,51.12,51.04,51.12,327800.0,49.6432,49.6918,49.614,49.6918,327800.0
2023-06-20 15:30:00,51.12,51.14,51.05,51.05,1019025.0,49.6918,49.7112,49.6238,49.6238,1019025.0
2023-06-21 09:30:00,50.85,51.03,50.7,50.96,701565.0,49.4293,49.6043,49.2835,49.5363,701565.0
2023-06-21 10:00:00,50.98,51.09,50.89,51.08,528340.0,49.5557,49.6626,49.4682,49.6529,528340.0
2023-06-21 10:30:00,51.09,51.11,50.87,51.06,439595.0,49.6626,49.6821,49.4488,49.6335,439595.0
2023-06-21 11:00:00,51.06,51.11,50.9,51.03,393145.0,49.6335,49.6821,49.478,49.6043,393145.0
2023-06-21 11:30:00,51.02,51.07,50.94,50.99,358240.0,49.5946,49.6432,49.5168,49.5654,358240.0
2023-06-21 12:00:00,50.99,51.04,50.96,51.01,423880.0,49.5654,49.614,49.5363,49.5849,423880.0
2023-06-21 12:30:00,51.03,51.05,50.88,50.9,398355.0,49.6043,49.6238,49.4585,49.478,398355.0
2023-06-21 13:00:00,50.9,50.95,50.84,50.91,424075.0,49.478,49.5266,49.4196,49.4877,424075.0
2023-06-21 13:30:00,50.92,51.06,50.91,51.06,305230.0,49.4974,49.6335,49.4877,49.6335,305230.0
2023-06-21 14:00:00,51.06,51.2,51.04,51.19,265345.0,49.6335,49.7696,49.614,49.7599,265345.0
2023-06-21 14:30:00,51.19,51.21,51.13,51.14,352250.0,49.7599,49.7793,49.7015,49.7112,352250.0
2023-06-21 15:00:00,51.13,51.14,51.05,51.06,438385.0,49.7015,49.7112,49.6238,49.6335,438385.0
2023-06-21 15:30:00,51.06,51.08,50.96,50.99,575565.0,49.6335,49.6529,49.5363,49.5654,575565.0
2023-06-22 09:30:00,50.88,50.88,50.45,50.62,697860.0,49.4585,49.4585,49.0405,49.2058,697860.0
2023-06-22 10:00:00,50.62,50.81,50.57,50.81,259535.0,49.2058,49.3905,49.1572,49.3905,259535.0
2023-06-22 10:30:00,50.81,50.83,50.61,50.67,222400.0,49.3905,49.4099,49.1961,49.2544,222400.0
2023-06-22 11:00:00,50.68,50.7,50.55,50.65,395345.0,49.2641,49.2835,49.1377,49.2349,395345.0
2023-06-22 11:30:00,50.65,50.75,50.64,50.74,177230.0,49.2349,49.3321,49.2252,49.3224,177230.0
2023-06-22 12:00:00,50.75,50.75,50.66,50.72,190535.0,49.3321,49.3321,49.2447,49.303,190535.0
2023-06-22 12:30:00,50.72,50.77,50.67,50.71,126815.0,49.303,49.3516,49.2544,49.2933,126815.0
2023-06-22 13:00:00,50.71,50.71,50.62,50.68,225795.0,49.2933,49.2933,49.2058,49.2641,225795.0
2023-06-22 13:30:00,50.68,50.73,50.67,50.72,138660.0,49.2641,49.3127,49.2544,49.303,138660.0
2023-06-22 14:00:00,50.73,50.79,50.69,50.79,273195.0,49.3127,49.371,49.2738,49.371,273195.0
2023-06-22 14:30:00,50.79,50.83,50.75,50.79,154685.0,49.371,49.4099,49.3321,49.371,154685.0
2023-06-22 15:00:00,50.79,50.81,50.64,50.64,263750.0,49.371,49.3905,49.2252,49.2252,263750.0
2023-06-22 15:30:00,50.64,50.72,50.62,50.71,908355.0,49.2252,49.303,49.2058,49.2933,908355.0
2023-06-23 09:30:00,50.12,50.45,50.12,50.44,953530.0,48.7197,49.0405,48.7197,49.0308,953530.0
2023-06-23 10:00:00,50.45,50.49,50.35,50.4,363645.0,49.0405,49.0794,48.9433,48.9919,363645.0
2023-06-23 10:30:00,50.42,50.5,50.31,50.41,266820.0,49.0114,49.0891,48.9044,49.0016,266820.0
2023-06-23 11:00:00,50.42,50.46,50.25,50.29,173120.0,49.0114,49.0502,48.8461,48.885,173120.0
2023-06-23 11:30:00,50.28,50.37,50.27,50.3,191090.0,48.8753,48.9628,48.8656,48.8947,191090.0
2023-06-23 12:00:00,50.32,50.41,50.3,50.41,280255.0,48.9142,49.0016,48.8947,49.0016,280255.0
2023-06-23 12:30:00,50.41,50.46,50.34,50.39,180545.0,49.0016,49.0502,48.9336,48.9822,180545.0
2023-06-23 13:00:00,50.39,50.43,50.34,50.43,141980.0,48.9822,49.0211,48.9336,49.0211,141980.0
2023-06-23 13:30:00,50.43,50.47,50.42,50.44,298225.0,49.0211,49.06,49.0114,49.0308,298225.0
2023-06-23 14:00:00,50.44,50.44,50.29,50.3,207870.0,49.0308,49.0308,48.885,48.8947,207870.0
2023-06-23 14:30:00,50.29,50.3,50.14,50.15,263190.0,48.885,48.8947,48.7392,48.7489,263190.0
2023-06-23 15:00:00,50.13,50.15,50.07,50.11,343190.0,48.7295,48.7489,48.6711,48.71,343190.0
2023-06-23 15:30:00,50.11,50.18,50.09,50.12,1182020.0,48.71,48.7781,48.6906,48.7197,1182020.0
2023-06-26 09:30:00,50.19,50.79,50.15,50.71,682550.0,48.7878,49.371,48.7489,49.2933,682550.0
2023-06-26 10:00:00,50.7,50.71,50.56,50.58,216720.0,49.2835,49.2933,49.1475,49.1669,216720.0
2023-06-26 10:30:00,50.58,50.58,50.39,50.58,291795.0,49.1669,49.1669,48.9822,49.1669,291795.0
2023-06-26 11:00:00,50.58,50.6,50.48,50.53,165900.0,49.1669,49.1863,49.0697,49.1183,165900.0
2023-06-26 11:30:00,50.52,50.69,50.51,50.69,235375.0,49.1086,49.2738,49.0988,49.2738,235375.0
2023-06-26 12:00:00,50.69,50.69,50.53,50.56,244945.0,49.2738,49.2738,49.1183,49.1475,244945.0
2023-06-26 12:30:00,50.55,50.59,50.43,50.59,256915.0,49.1377,49.1766,49.0211,49.1766,256915.0
2023-06-26 13:00:00,50.59,50.66,50.58,50.66,283205.0,49.1766,49.2447,49.1669,49.2447,283205.0
2023-06-26 13:30:00,50.66,50.72,50.62,50.65,98905.0,49.2447,49.303,49.2058,49.2349,98905.0
2023-06-26 14:00:00,50.64,50.69,50.6,50.66,170315.0,49.2252,49.2738,49.1863,49.2447,170315.0
2023-06-26 14:30:00,50.65,50.75,50.64,50.74,335365.0,49.2349,49.3321,49.2252,49.3224,335365.0
2023-06-26 15:00:00,50.74,50.77,50.72,50.74,270835.0,49.3224,49.3516,49.303,49.3224,270835.0
2023-06-26 15:30:00,50.74,50.78,50.51,50.53,477610.0,49.3224,49.3613,49.0988,49.1183,477610.0
2023-06-27 09:30:00,50.61,50.73,50.5,50.65,720585.0,49.1961,49.3127,49.0891,49.2349,720585.0
2023-06-27 10:00:00,50.65,50.9,50.61,50.86,290410.0,49.2349,49.478,49.1961,49.4391,290410.0
2023-06-27 10:30:00,50.86,51.12,50.86,51.1,546330.0,49.4391,49.6918,49.4391,49.6724,546330.0
2023-06-27 11:00:00,51.11,51.14,51.03,51.12,153330.0,49.6821,49.7112,49.6043,49.6918,153330.0
2023-06-27 11:30:00,51.12,51.16,51.09,51.15,213010.0,49.6918,49.7307,49.6626,49.721,213010.0
2023-06-27 12:00:00,51.14,51.26,51.14,51.23,191245.0,49.7112,49.8279,49.7112,49.7987,191245.0
2023-06-27 12:30:00,51.22,51.33,51.22,51.26,133835.0,49.789,49.8959,49.789,49.8279,133835.0
2023-06-27 13:00:00,51.27,51.37,51.21,51.34,174875.0,49.8376,49.9348,49.7793,49.9057,174875.0
2023-06-27 13:30:00,51.34,51.39,51.33,51.33,146465.0,49.9057,49.9543,49.8959,49.8959,146465.0
2023-06-27 14:00:00,51.32,51.35,51.31,51.35,280855.0,49.8862,49.9154,49.8765,49.9154,280855.0
2023-06-27 14:30:00,51.35,51.37,51.29,51.3,179665.0,49.9154,49.9348,49.8571,49.8668,179665.0
2023-06-27 15:00:00,51.3,51.4,51.29,51.4,311435.0,49.8668,49.964,49.8571,49.964,311435.0
2023-06-27 15:30:00,51.39,51.42,51.32,51.34,862665.0,49.9543,49.9834,49.8862,49.9057,862665.0
2023-06-28 09:30:00,51.24,51.25,50.97,51.23,870430.0,49.8085,49.8182,49.546,49.7987,870430.0
2023-06-28 10:00:00,51.26,51.28,51.07,51.11,409955.0,49.8279,49.8473,49.6432,49.6821,409955.0
2023-06-28 10:30:00,51.13,51.28,51.1,51.12,191155.0,49.7015,49.8473,49.6724,49.6918,191155.0
2023-06-28 11:00:00,51.12,51.21,51.1,51.2,145160.0,49.6918,49.7793,49.6724,49.7696,145160.0
2023-06-28 11:30:00,51.2,51.3,51.2,51.23,147825.0,49.7696,49.8668,49.7696,49.7987,147825.0
2023-06-28 12:00:00,51.23,51.36,51.2,51.28,332190.0,49.7987,49.9251,49.7696,49.8473,332190.0
2023-06-28 12:30:00,51.28,51.33,51.09,51.15,419040.0,49.8473,49.8959,49.6626,49.721,419040.0
2023-06-28 13:00:00,51.16,51.26,51.11,51.26,172960.0,49.7307,49.8279,49.6821,49.8279,172960.0
2023-06-28 13:30:00,51.26,51.27,51.19,51.22,301145.0,49.8279,49.8376,49.7599,49.789,301145.0
2023-06-28 14:00:00,51.23,51.28,51.22,51.28,164775.0,49.7987,49.8473,49.789,49.8473,164775.0
2023-06-28 14:30:00,51.27,51.29,51.22,51.22,200365.0,49.8376,49.8571,49.789,49.789,200365.0
2023-06-28 15:00:00,51.24,51.31,51.17,51.26,170550.0,49.8085,49.8765,49.7404,49.8279,170550.0
2023-06-28 15:30:00,51.26,51.36,51.24,51.36,525780.0,49.8279,49.9251,49.8085,49.9251,525780.0
2023-06-29 09:30:00,51.39,51.75,51.29,51.71,334455.0,49.9543,50.3042,49.8571,50.2653,334455.0
2023-06-29 10:00:00,51.73,51.83,51.69,51.72,287695.0,50.2848,50.382,50.2459,50.275,287695.0
2023-06-29 10:30:00,51.79,51.79,51.64,51.69,302720.0,50.3431,50.3431,50.1973,50.2459,302720.0
2023-06-29 11:00:00,51.68,51.78,51.63,51.68,150820.0,50.2362,50.3334,50.1876,50.2362,150820.0
2023-06-29 11:30:00,51.67,51.78,51.65,51.72,270130.0,50.2264,50.3334,50.207,50.275,270130.0
2023-06-29 12:00:00,51.73,51.88,51.72,51.86,148065.0,50.2848,50.4306,50.275,50.4111,148065.0
2023-06-29 12:30:00,51.85,51.93,51.85,51.86,86690.0,50.4014,50.4792,50.4014,50.4111,86690.0
2023-06-29 13:00:00,51.88,51.88,51.77,51.88,176505.0,50.4306,50.4306,50.3236,50.4306,176505.0
2023-06-29 13:30:00,51.89,51.91,51.8,51.82,123865.0,50.4403,50.4597,50.3528,50.3722,123865.0
2023-06-29 14:00:00,51.82,51.85,51.71,51.85,259585.0,50.3722,50.4014,50.2653,50.4014,259585.0
2023-06-29 14:30:00,51.85,51.86,51.79,51.85,288135.0,50.4014,50.4111,50.3431,50.4014,288135.0
2023-06-29 15:00:00,51.86,51.94,51.86,51.93,162660.0,50.4111,50.4889,50.4111,50.4792,162660.0
2023-06-29 15:30:00,51.93,51.99,51.89,51.98,907835.0,50.4792,50.5375,50.4403,50.5278,907835.0
2023-06-30 09:30:00,52.33,52.35,52.13,52.26,313360.0,50.868,50.8874,50.6736,50.8,313360.0
2023-06-30 10:00:00,52.28,52.37,52.2,52.29,174670.0,50.8194,50.9069,50.7416,50.8291,174670.0
2023-06-30 10:30:00,52.3,52.33,52.07,52.21,480700.0,50.8388,50.868,50.6153,50.7514,480700.0
2023-06-30 11:00:00,52.23,52.28,52.19,52.23,315785.0,50.7708,50.8194,50.7319,50.7708,315785.0
2023-06-30 11:30:00,52.23,52.29,52.19,52.28,506250.0,50.7708,50.8291,50.7319,50.8194,506250.0
2023-06-30 12:00:00,52.28,52.37,52.26,52.37,279765.0,50.8194,50.9069,50.8,50.9069,279765.0
2023-06-30 12:30:00,52.38,52.43,52.37,52.4,421535.0,50.9166,50.9652,50.9069,50.936,421535.0
2023-06-30 13:00:00,52.4,52.44,52.38,52.41,288060.0,50.936,50.9749,50.9166,50.9458,288060.0
2023-06-30 13:30:00,52.41,52.45,52.38,52.4,422895.0,50.9458,50.9846,50.9166,50.936,422895.0
2023-06-30 14:00:00,52.41,52.46,52.39,52.45,236385.0,50.9458,50.9944,50.9263,50.9846,236385.0
2023-06-30 14:30:00,52.46,52.51,52.45,52.47,428050.0,50.9944,51.043,50.9846,51.0041,428050.0
2023-06-30 15:00:00,52.47,52.48,52.4,52.45,531895.0,51.0041,51.0138,50.936,50.9846,531895.0
2023-06-30 15:30:00,52.45,52.45,52.29,52.3,703485.0,50.9846,50.9846,50.8291,50.8388,703485.0
2023-07-03 09:30:00,52.24,52.6,52.2,52.41,617165.0,50.7805,51.1305,50.7416,50.9458,617165.0
2023-07-03 10:00:00,52.45,52.56,52.42,52.52,300160.0,50.9846,51.0916,50.9555,51.0527,300160.0
2023-07-03 10:30:00,52.56,52.6,52.44,52.47,765745.0,51.0916,51.1305,50.9749,51.0041,765745.0
2023-07-03 11:00:00,52.48,52.6,52.45,52.51,328530.0,51.0138,51.1305,50.9846,51.043,328530.0
2023-07-03 11:30:00,52.51,52.54,52.46,52.47,342170.0,51.043,51.0721,50.9944,51.0041,342170.0
2023-07-03 12:00:00,52.47,52.51,52.43,52.47,624100.0,51.0041,51.043,50.9652,51.0041,624100.0
2023-07-03 12:30:00,52.47,52.51,52.42,52.48,847015.0,51.0041,51.043,50.9555,51.0138,847015.0
2023-07-05 09:30:00,52.28,52.3,51.92,52.12,1030450.0,50.8194,50.8388,50.4695,50.6639,1030450.0
2023-07-05 10:00:00,52.13,52.23,52.05,52.07,829050.0,50.6736,50.7708,50.5958,50.6153,829050.0
2023-07-05 10:30:00,52.09,52.19,52.02,52.18,797345.0,50.6347,50.7319,50.5667,50.7222,797345.0
2023-07-05 11:00:00,52.19,52.24,52.1,52.22,546425.0,50.7319,50.7805,50.6444,50.7611,546425.0
2023-07-05 11:30:00,52.24,52.29,52.13,52.17,311340.0,50.7805,50.8291,50.6736,50.7125,311340.0
2023-07-05 12:00:00,52.17,52.21,52.12,52.13,235745.0,50.7125,50.7514,50.6639,50.6736,235745.0
2023-07-05 12:30:00,52.12,52.14,52.04,52.1,223130.0,50.6639,50.6833,50.5861,50.6444,223130.0
2023-07-05 13:00:00,52.09,52.13,52.04,52.11,259255.0,50.6347,50.6736,50.5861,50.6541,259255.0
2023-07-05 13:30:00,52.1,52.16,52.08,52.16,307455.0,50.6444,50.7028,50.625,50.7028,307455.0
2023-07-05 14:00:00,52.16,52.17,51.99,52.03,388160.0,50.7028,50.7125,50.5375,50.5764,388160.0
2023-07-05 14:30:00,52.02,52.13,52.02,52.12,359245.0,50.5667,50.6736,50.5667,50.6639,359245.0
2023-07-05 15:00:00,52.12,52.17,52.12,52.17,233510.0,50.6639,50.7125,50.6639,50.7125,233510.0
2023-07-05 15:30:00,52.16,52.17,52.01,52.01,534050.0,50.7028,50.7125,50.5569,50.5569,534050.0
2023-07-06 09:30:00,51.5,51.56,51.32,51.38,445825.0,50.0612,50.1195,49.8862,49.9445,445825.0
2023-07-06 10:00:00,51.38,51.41,51.09,51.09,564215.0,49.9445,49.9737,49.6626,49.6626,564215.0
2023-07-06 10:30:00,51.08,51.15,51.01,51.03,141485.0,49.6529,49.721,49.5849,49.6043,141485.0
2023-07-06 11:00:00,51.04,51.07,50.96,50.99,262030.0,49.614,49.6432,49.5363,49.5654,262030.0
2023-07-06 11:30:00,51.0,51.13,50.99,51.13,258820.0,49.5752,49.7015,49.5654,49.7015,258820.0
2023-07-06 12:00:00,51.13,51.15,51.09,51.12,161195.0,49.7015,49.721,49.6626,49.6918,161195.0
2023-07-06 12:30:00,51.13,51.25,51.11,51.25,109690.0,49.7015,49.8182,49.6821,49.8182,109690.0
2023-07-06 13:00:00,51.26,51.34,51.24,51.27,856205.0,49.8279,49.9057,49.8085,49.8376,856205.0
2023-07-06 13:30:00,51.29,51.37,51.28,51.34,477400.0,49.8571,49.9348,49.8473,49.9057,477400.0
2023-07-06 14:00:00,51.35,51.35,51.28,51.32,151330.0,49.9154,49.9154,49.8473,49.8862,151330.0
2023-07-06 14:30:00,51.32,51.45,51.32,51.44,179335.0,49.8862,50.0126,49.8862,50.0029,179335.0
2023-07-06 15:00:00,51.44,51.45,51.38,51.41,149075.0,50.0029,50.0126,49.9445,49.9737,149075.0
2023-07-06 15:30:00,51.41,51.48,51.34,51.45,614110.0,49.9737,50.0417,49.9057,50.0126,614110.0
2023-07-07 09:30:00,51.48,51.87,51.48,51.83,362440.0,50.0417,50.4209,50.0417,50.382,362440.0
2023-07-07 10:00:00,51.83,51.86,51.71,51.86,303675.0,50.382,50.4111,50.2653,50.4111,303675.0
2023-07-07 10:30:00,51.83,51.97,51.77,51.94,426370.0,50.382,50.5181,50.3236,50.4889,426370.0
2023-07-07 11:00:00,51.95,52.07,51.95,52.06,204585.0,50.4986,50.6153,50.4986,50.6055,204585.0
2023-07-07 11:30:00,52.07,52.12,51.99,52.03,343605.0,50.6153,50.6639,50.5375,50.5764,343605.0
2023-07-07 12:00:00,52.03,52.13,52.0,52.13,260490.0,50.5764,50.6736,50.5472,50.6736,260490.0
2023-07-07 12:30:00,52.13,52.35,52.12,52.34,559295.0,50.6736,50.8874,50.6639,50.8777,559295.0
2023-07-07 13:00:00,52.34,52.38,52.3,52.32,294970.0,50.8777,50.9166,50.8388,50.8583,294970.0
2023-07-07 13:30:00,52.32,52.33,52.16,52.19,498225.0,50.8583,50.868,50.7028,50.7319,498225.0
2023-07-07 14:00:00,52.2,52.26,52.18,52.26,244990.0,50.7416,50.8,50.7222,50.8,244990.0
2023-07-07 14:30:00,52.26,52.26,52.14,52.17,301800.0,50.8,50.8,50.6833,50.7125,301800.0
2023-07-07 15:00:00,52.17,52.2,52.12,52.14,443180.0,50.7125,50.7416,50.6639,50.6833,443180.0
2023-07-07 15:30:00,52.14,52.17,51.88,51.94,545715.0,50.6833,50.7125,50.4306,50.4889,545715.0
2023-07-10 09:30:00,51.85,52.49,51.8,52.48,475505.0,50.4014,51.0235,50.3528,51.0138,475505.0
2023-07-10 10:00:00,52.49,52.61,52.43,52.43,125120.0,51.0235,51.1402,50.9652,50.9652,125120.0
2023-07-10 10:30:00,52.43,52.53,52.31,52.42,362365.0,50.9652,51.0624,50.8486,50.9555,362365.0
2023-07-10 11:00:00,52.43,52.44,52.33,52.41,87285.0,50.9652,50.9749,50.868,50.9458,87285.0
2023-07-10 11:30:00,52.4,52.49,52.38,52.48,154920.0,50.936,51.0235,50.9166,51.0138,154920.0
2023-07-10 12:00:00,52.49,52.5,52.37,52.49,197320.0,51.0235,51.0333,50.9069,51.0235,197320.0
2023-07-10 12:30:00,52.49,52.51,52.41,52.45,134560.0,51.0235,51.043,50.9458,50.9846,134560.0
2023-07-10 13:00:00,52.46,52.49,52.43,52.46,59705.0,50.9944,51.0235,50.9652,50.9944,59705.0
2023-07-10 13:30:00,52.47,52.5,52.45,52.48,105740.0,51.0041,51.0333,50.9846,51.0138,105740.0
2023-07-10 14:00:00,52.5,52.54,52.45,52.53,120130.0,51.0333,51.0721,50.9846,51.0624,120130.0
2023-07-10 14:30:00,52.52,52.54,52.45,52.53,148955.0,51.0527,51.0721,50.9846,51.0624,148955.0
2023-07-10 15:00:00,52.54,52.54,52.48,52.5,181760.0,51.0721,51.0721,51.0138,51.0333,181760.0
2023-07-10 15:30:00,52.5,52.6,52.46,52.6,973710.0,51.0333,51.1305,50.9944,51.1305,973710.0
2023-07-11 09:30:00,52.79,52.92,52.65,52.92,775575.0,51.3152,51.4415,51.1791,51.4415,775575.0
2023-07-11 10:00:00,52.94,53.03,52.89,53.01,242390.0,51.461,51.5484,51.4124,51.529,242390.0
2023-07-11 10:30:00,52.99,53.02,52.86,52.97,327965.0,51.5096,51.5387,51.3832,51.4901,327965.0
2023-07-11 11:00:00,52.99,53.01,52.87,52.9,196020.0,51.5096,51.529,51.3929,51.4221,196020.0
2023-07-11 11:30:00,52.88,52.96,52.86,52.9,102155.0,51.4026,51.4804,51.3832,51.4221,102155.0
2023-07-11 12:00:00,52.91,53.03,52.89,52.95,168320.0,51.4318,51.5484,51.4124,51.4707,168320.0
2023-07-11 12:30:00,52.94,53.01,52.94,52.98,85755.0,51.461,51.529,51.461,51.4998,85755.0
2023-07-11 13:00:00,52.98,53.03,52.94,52.99,247160.0,51.4998,51.5484,51.461,51.5096,247160.0
2023-07-11 13:30:00,52.98,53.01,52.96,52.99,158060.0,51.4998,51.529,51.4804,51.5096,158060.0
2023-07-11 14:00:00,53.0,53.02,52.93,53.02,174710.0,51.5193,51.5387,51.4512,51.5387,174710.0
2023-07-11 14:30:00,53.03,53.09,52.99,53.09,270285.0,51.5484,51.6068,51.5096,51.6068,270285.0
2023-07-11 15:00:00,53.09,53.13,53.06,53.12,267195.0,51.6068,51.6457,51.5776,51.6359,267195.0
2023-07-11 15:30:00,53.12,53.24,53.07,53.17,693700.0,51.6359,51.7526,51.5873,51.6845,693700.0
2023-07-12 09:30:00,53.84,53.89,53.56,53.62,1035665.0,52.3358,52.3844,52.0636,52.122,1035665.0
2023-07-12 10:00:00,53.63,53.65,53.47,53.6,226480.0,52.1317,52.1511,51.9762,52.1025,226480.0
2023-07-12 10:30:00,53.62,53.72,53.6,53.7,336745.0,52.122,52.2192,52.1025,52.1997,336745.0
2023-07-12 11:00:00,53.71,53.75,53.65,53.69,165110.0,52.2094,52.2483,52.1511,52.19,165110.0
2023-07-12 11:30:00,53.68,53.72,53.5,53.56,198475.0,52.1803,52.2192,52.0053,52.0636,198475.0
2023-07-12 12:00:00,53.54,53.59,53.5,53.53,362825.0,52.0442,52.0928,52.0053,52.0345,362825.0
2023-07-12 12:30:00,53.54,53.7,53.53,53.65,646305.0,52.0442,52.1997,52.0345,52.1511,646305.0
2023-07-12 13:00:00,53.66,53.74,53.64,53.72,105615.0,52.1608,52.2386,52.1414,52.2192,105615.0
2023-07-12 13:30:00,53.7,53.76,53.69,53.73,156575.0,52.1997,52.2581,52.19,52.2289,156575.0
2023-07-12 14:00:00,53.74,53.77,53.7,53.74,126640.0,52.2386,52.2678,52.1997,52.2386,126640.0
2023-07-12 14:30:00,53.74,53.76,53.69,53.73,379175.0,52.2386,52.2581,52.19,52.2289,379175.0
2023-07-12 15:00:00,53.74,53.74,53.54,53.59,244975.0,52.2386,52.2386,52.0442,52.0928,244975.0
2023-07-12 15:30:00,53.6,53.68,53.53,53.57,646295.0,52.1025,52.1803,52.0345,52.0734,646295.0
2023-07-13 09:30:00,53.73,53.87,53.54,53.86,373505.0,52.2289,52.365,52.0442,52.3553,373505.0
2023-07-13 10:00:00,53.87,53.87,53.69,53.79,317610.0,52.365,52.365,52.19,52.2872,317610.0
2023-07-13 10:30:00,53.79,53.89,53.73,53.78,881645.0,52.2872,52.3844,52.2289,52.2775,881645.0
2023-07-13 11:00:00,53.79,53.8,53.72,53.77,179600.0,52.2872,52.2969,52.2192,52.2678,179600.0
2023-07-13 11:30:00,53.77,53.84,53.74,53.84,119835.0,52.2678,52.3358,52.2386,52.3358,119835.0
2023-07-13 12:00:00,53.84,53.87,53.76,53.86,135290.0,52.3358,52.365,52.2581,52.3553,135290.0
2023-07-13 12:30:00,53.86,53.89,53.8,53.85,353510.0,52.3553,52.3844,52.2969,52.3455,353510.0
2023-07-13 13:00:00,53.86,53.86,53.78,53.84,233665.0,52.3553,52.3553,52.2775,52.3358,233665.0
2023-07-13 13:30:00,53.85,53.86,53.78,53.84,160550.0,52.3455,52.3553,52.2775,52.3358,160550.0
2023-07-13 14:00:00,53.85,53.88,53.82,53.84,268370.0,52.3455,52.3747,52.3164,52.3358,268370.0
2023-07-13 14:30:00,53.84,53.86,53.8,53.86,251360.0,52.3358,52.3553,52.2969,52.3553,251360.0
2023-07-13 15:00:00,53.87,53.89,53.81,53.86,409155.0,52.365,52.3844,52.3067,52.3553,409155.0
2023-07-13 15:30:00,53.86,53.92,53.84,53.86,565525.0,52.3553,52.4136,52.3358,52.3553,565525.0
2023-07-14 09:30:00,53.85,53.85,53.48,53.53,644650.0,52.3455,52.3455,51.9859,52.0345,644650.0
2023-07-14 10:00:00,53.52,53.53,53.27,53.27,490455.0,52.0248,52.0345,51.7817,51.7817,490455.0
2023-07-14 10:30:00,53.26,53.29,53.12,53.25,400140.0,51.772,51.8012,51.6359,51.7623,400140.0
2023-07-14 11:00:00,53.27,53.33,53.21,53.29,207705.0,51.7817,51.8401,51.7234,51.8012,207705.0
2023-07-14 11:30:00,53.31,53.35,53.19,53.31,140155.0,51.8206,51.8595,51.704,51.8206,140155.0
2023-07-14 12:00:00,53.33,53.33,53.22,53.28,169205.0,51.8401,51.8401,51.7331,51.7915,169205.0
2023-07-14 12:30:00,53.28,53.35,53.27,53.33,80455.0,51.7915,51.8595,51.7817,51.8401,80455.0
2023-07-14 13:00:00,53.35,53.39,53.28,53.35,210175.0,51.8595,51.8984,51.7915,51.8595,210175.0
2023-07-14 13:30:00,53.36,53.41,53.35,53.38,357410.0,51.8692,51.9178,51.8595,51.8887,357410.0
2023-07-14 14:00:00,53.38,53.42,53.35,53.36,136070.0,51.8887,51.9275,51.8595,51.8692,136070.0
2023-07-14 14:30:00,53.36,53.39,53.33,53.35,153275.0,51.8692,51.8984,51.8401,51.8595,153275.0
2023-07-14 15:00:00,53.34,53.42,53.28,53.36,219570.0,51.8498,51.9275,51.7915,51.8692,219570.0
2023-07-14 15:30:00,53.37,53.39,53.3,53.37,648160.0,51.8789,51.8984,51.8109,51.8789,648160.0
2023-07-17 09:30:00,53.24,53.5,53.17,53.46,1082175.0,51.7526,52.0053,51.6845,51.9664,1082175.0
2023-07-17 10:00:00,53.46,53.54,53.44,53.47,300605.0,51.9664,52.0442,51.947,51.9762,300605.0
2023-07-17 10:30:00,53.49,53.61,53.41,53.53,426735.0,51.9956,52.1122,51.9178,52.0345,426735.0
2023-07-17 11:00:00,53.52,53.63,53.5,53.61,184135.0,52.0248,52.1317,52.0053,52.1122,184135.0
2023-07-17 11:30:00,53.61,53.74,53.59,53.71,255305.0,52.1122,52.2386,52.0928,52.2094,255305.0
2023-07-17 12:00:00,53.7,53.8,53.7,53.73,261560.0,52.1997,52.2969,52.1997,52.2289,261560.0
2023-07-17 12:30:00,53.73,53.77,53.72,53.74,160085.0,52.2289,52.2678,52.2192,52.2386,160085.0
2023-07-17 13:00:00,53.74,53.75,53.69,53.74,213040.0,52.2386,52.2483,52.19,52.2386,213040.0
2023-07-17 13:30:00,53.74,53.77,53.71,53.73,152160.0,52.2386,52.2678,52.2094,52.2289,152160.0
2023-07-17 14:00:00,53.73,53.79,53.71,53.77,159680.0,52.2289,52.2872,52.2094,52.2678,159680.0
2023-07-17 14:30:00,53.76,53.77,53.7,53.75,482615.0,52.2581,52.2678,52.1997,52.2483,482615.0
2023-07-17 15:00:00,53.75,53.82,53.74,53.78,375275.0,52.2483,52.3164,52.2386,52.2775,375275.0
2023-07-17 15:30:00,53.78,53.78,53.67,53.69,609210.0,52.2775,52.2775,52.1706,52.19,609210.0
2023-07-18 09:30:00,53.68,54.18,53.63,54.16,919780.0,52.1803,52.6663,52.1317,52.6469,919780.0
2023-07-18 10:00:00,54.16,54.27,54.14,54.23,838240.0,52.6469,52.7538,52.6274,52.7149,838240.0
2023-07-18 10:30:00,54.23,54.24,54.08,54.13,523085.0,52.7149,52.7246,52.5691,52.6177,523085.0
2023-07-18 11:00:00,54.13,54.23,54.1,54.22,274145.0,52.6177,52.7149,52.5886,52.7052,274145.0
2023-07-18 11:30:00,54.21,54.21,54.02,54.12,595085.0,52.6955,52.6955,52.5108,52.608,595085.0
2023-07-18 12:00:00,54.12,54.14,53.96,54.0,398010.0,52.608,52.6274,52.4525,52.4913,398010.0
2023-07-18 12:30:00,54.0,54.06,53.96,54.05,203080.0,52.4913,52.5497,52.4525,52.5399,203080.0
2023-07-18 13:00:00,54.06,54.1,54.05,54.07,266380.0,52.5497,52.5886,52.5399,52.5594,266380.0
2023-07-18 13:30:00,54.07,54.1,54.02,54.06,232435.0,52.5594,52.5886,52.5108,52.5497,232435.0
2023-07-18 14:00:00,54.06,54.17,54.06,54.16,359510.0,52.5497,52.6566,52.5497,52.6469,359510.0
2023-07-18 14:30:00,54.16,54.18,54.09,54.13,252350.0,52.6469,52.6663,52.5788,52.6177,252350.0
2023-07-18 15:00:00,54.14,54.25,54.1,54.21,346295.0,52.6274,52.7344,52.5886,52.6955,346295.0
2023-07-18 15:30:00,54.21,54.25,54.15,54.21,651635.0,52.6955,52.7344,52.6372,52.6955,651635.0
2023-07-19 09:30:00,54.38,54.54,54.23,54.43,1132300.0,52.8607,53.0163,52.7149,52.9093,1132300.0
2023-07-19 10:00:00,54.43,54.48,54.35,54.4,756555.0,52.9093,52.9579,52.8316,52.8802,756555.0
2023-07-19 10:30:00,54.4,54.42,54.14,54.24,714880.0,52.8802,52.8996,52.6274,52.7246,714880.0
2023-07-19 11:00:00,54.24,54.31,54.2,54.3,284395.0,52.7246,52.7927,52.6858,52.783,284395.0
2023-07-19 11:30:00,54.31,54.36,54.27,54.34,518450.0,52.7927,52.8413,52.7538,52.8218,518450.0
2023-07-19 12:00:00,54.34,54.38,54.28,54.29,474775.0,52.8218,52.8607,52.7635,52.7732,474775.0
2023-07-19 12:30:00,54.29,54.35,54.17,54.34,248770.0,52.7732,52.8316,52.6566,52.8218,248770.0
2023-07-19 13:00:00,54.35,54.35,54.24,54.3,451215.0,52.8316,52.8316,52.7246,52.783,451215.0
2023-07-19 13:30:00,54.3,54.31,54.24,54.27,272195.0,52.783,52.7927,52.7246,52.7538,272195.0
2023-07-19 14:00:00,54.29,54.31,54.2,54.27,313865.0,52.7732,52.7927,52.6858,52.7538,313865.0
2023-07-19 14:30:00,54.26,54.35,54.26,54.29,269955.0,52.7441,52.8316,52.7441,52.7732,269955.0
2023-07-19 15:00:00,54.29,54.39,54.27,54.36,312330.0,52.7732,52.8704,52.7538,52.8413,312330.0
2023-07-19 15:30:00,54.36,54.41,54.3,54.4,1532540.0,52.8413,52.8899,52.783,52.8802,1532540.0
2023-07-20 09:30:00,54.46,54.48,54.09,54.27,1487750.0,52.9385,52.9579,52.5788,52.7538,1487750.0
2023-07-20 10:00:00,54.26,54.29,53.91,53.97,954755.0,52.7441,52.7732,52.4039,52.4622,954755.0
2023-07-20 10:30:00,53.98,54.1,53.91,54.06,732435.0,52.4719,52.5886,52.4039,52.5497,732435.0
2023-07-20 11:00:00,54.06,54.11,53.99,54.05,1574130.0,52.5497,52.5983,52.4816,52.5399,1574130.0
2023-07-20 11:30:00,54.04,54.12,54.01,54.1,1017940.0,52.5302,52.608,52.5011,52.5886,1017940.0
2023-07-20 12:00:00,54.11,54.24,54.1,54.13,2437330.0,52.5983,52.7246,52.5886,52.6177,2437330.0
2023-07-20 12:30:00,54.13,54.15,54.03,54.09,889095.0,52.6177,52.6372,52.5205,52.5788,889095.0
2023-07-20 13:00:00,54.1,54.11,54.02,54.09,609910.0,52.5886,52.5983,52.5108,52.5788,609910.0
2023-07-20 13:30:00,54.09,54.13,54.03,54.07,664650.0,52.5788,52.6177,52.5205,52.5594,664650.0
2023-07-20 14:00:00,54.07,54.12,54.0,54.0,1894030.0,52.5594,52.608,52.4913,52.4913,1894030.0
2023-07-20 14:30:00,54.0,54.18,54.0,54.15,1929760.0,52.4913,52.6663,52.4913,52.6372,1929760.0
2023-07-20 15:00:00,54.15,54.2,54.07,54.09,4542040.0,52.6372,52.6858,52.5594,52.5788,4542040.0
2023-07-20 15:30:00,54.09,54.15,54.07,54.12,3271000.0,52.5788,52.6372,52.5594,52.608,3271000.0
2023-07-21 09:30:00,54.39,54.41,53.94,54.05,1017130.0,52.8704,52.8899,52.433,52.5399,1017130.0
2023-07-21 10:00:00,54.06,54.22,53.98,54.06,365925.0,52.5497,52.7052,52.4719,52.5497,365925.0
2023-07-21 10:30:00,54.06,54.24,54.05,54.16,359470.0,52.5497,52.7246,52.5399,52.6469,359470.0
2023-07-21 11:00:00,54.17,54.23,54.14,54.2,463540.0,52.6566,52.7149,52.6274,52.6858,463540.0
2023-07-21 11:30:00,54.2,54.26,54.15,54.23,561945.0,52.6858,52.7441,52.6372,52.7149,561945.0
2023-07-21 12:00:00,54.22,54.22,54.13,54.14,181560.0,52.7052,52.7052,52.6177,52.6274,181560.0
2023-07-21 12:30:00,54.14,54.16,54.01,54.08,701990.0,52.6274,52.6469,52.5011,52.5691,701990.0
2023-07-21 13:00:00,54.08,54.17,54.07,54.13,1173580.0,52.5691,52.6566,52.5594,52.6177,1173580.0
2023-07-21 13:30:00,54.13,54.17,54.12,54.15,195025.0,52.6177,52.6566,52.608,52.6372,195025.0
2023-07-21 14:00:00,54.16,54.17,54.06,54.06,599985.0,52.6469,52.6566,52.5497,52.5497,599985.0
2023-07-21 14:30:00,54.07,54.14,54.04,54.09,340710.0,52.5594,52.6274,52.5302,52.5788,340710.0
2023-07-21 15:00:00,54.09,54.1,53.98,54.07,442510.0,52.5788,52.5886,52.4719,52.5594,442510.0
2023-07-21 15:30:00,54.07,54.1,53.98,53.99,1408090.0,52.5594,52.5886,52.4719,52.4816,1408090.0
2023-07-24 09:30:00,53.99,54.37,53.99,54.06,665595.0,52.4816,52.851,52.4816,52.5497,665595.0
2023-07-24 10:00:00,54.05,54.09,53.94,53.97,569170.0,52.5399,52.5788,52.433,52.4622,569170.0
2023-07-24 10:30:00,53.98,54.05,53.89,53.95,278840.0,52.4719,52.5399,52.3844,52.4427,278840.0
2023-07-24 11:00:00,53.97,54.05,53.92,54.05,333495.0,52.4622,52.5399,52.4136,52.5399,333495.0
2023-07-24 11:30:00,54.05,54.14,54.02,54.14,246535.0,52.5399,52.6274,52.5108,52.6274,246535.0
2023-07-24 12:00:00,54.14,54.19,54.07,54.14,285415.0,52.6274,52.676,52.5594,52.6274,285415.0
2023-07-24 12:30:00,54.15,54.15,54.05,54.12,327910.0,52.6372,52.6372,52.5399,52.608,327910.0
2023-07-24 13:00:00,54.12,54.16,54.06,54.16,245855.0,52.608,52.6469,52.5497,52.6469,245855.0
2023-07-24 13:30:00,54.16,54.17,54.09,54.12,119660.0,52.6469,52.6566,52.5788,52.608,119660.0
2023-07-24 14:00:00,54.12,54.17,54.12,54.13,217725.0,52.608,52.6566,52.608,52.6177,217725.0
2023-07-24 14:30:00,54.12,54.12,54.03,54.08,379355.0,52.608,52.608,52.5205,52.5691,379355.0
2023-07-24 15:00:00,54.07,54.08,53.98,53.98,265840.0,52.5594,52.5691,52.4719,52.4719,265840.0
2023-07-24 15:30:00,53.97,54.09,53.97,54.06,716460.0,52.4622,52.5788,52.4622,52.5497,716460.0
2023-07-25 09:30:00,53.93,54.18,53.9,54.06,383820.0,52.4233,52.6663,52.3941,52.5497,383820.0
2023-07-25 10:00:00,54.06,54.31,54.06,54.26,150375.0,52.5497,52.7927,52.5497,52.7441,150375.0
2023-07-25 10:30:00,54.26,54.3,54.19,54.26,133970.0,52.7441,52.783,52.676,52.7441,133970.0
2023-07-25 11:00:00,54.26,54.26,54.09,54.2,98795.0,52.7441,52.7441,52.5788,52.6858,98795.0
2023-07-25 11:30:00,54.23,54.24,54.14,54.19,143680.0,52.7149,52.7246,52.6274,52.676,143680.0
2023-07-25 12:00:00,54.2,54.24,54.17,54.18,175860.0,52.6858,52.7246,52.6566,52.6663,175860.0
2023-07-25 12:30:00,54.18,54.24,54.18,54.24,193285.0,52.6663,52.7246,52.6663,52.7246,193285.0
2023-07-25 13:00:00,54.24,54.28,54.2,54.26,249445.0,52.7246,52.7635,52.6858,52.7441,249445.0
2023-07-25 13:30:00,54.26,54.31,54.25,54.31,135125.0,52.7441,52.7927,52.7344,52.7927,135125.0
2023-07-25 14:00:00,54.31,54.39,54.28,54.38,207830.0,52.7927,52.8704,52.7635,52.8607,207830.0
2023-07-25 14:30:00,54.38,54.42,54.23,54.23,190820.0,52.8607,52.8996,52.7149,52.7149,190820.0
2023-07-25 15:00:00,54.25,54.28,54.21,54.24,416365.0,52.7344,52.7635,52.6955,52.7246,416365.0
2023-07-25 15:30:00,54.23,54.25,54.16,54.17,1896565.0,52.7149,52.7344,52.6469,52.6566,1896565.0
2023-07-26 09:30:00,54.09,54.48,54.07,54.27,949760.0,52.5788,52.9579,52.5594,52.7538,949760.0
2023-07-26 10:00:00,54.29,54.36,54.24,54.34,198515.0,52.7732,52.8413,52.7246,52.8218,198515.0
2023-07-26 10:30:00,54.35,54.35,54.2,54.24,247120.0,52.8316,52.8316,52.6858,52.7246,247120.0
2023-07-26 11:00:00,54.23,54.34,54.2,54.27,255280.0,52.7149,52.8218,52.6858,52.7538,255280.0
2023-07-26 11:30:00,54.26,54.35,54.24,54.35,5563245.0,52.7441,52.8316,52.7246,52.8316,5563245.0
2023-07-26 12:00:00,54.34,54.38,54.28,54.36,456970.0,52.8218,52.8607,52.7635,52.8413,456970.0
2023-07-26 12:30:00,54.36,54.38,54.29,54.32,104170.0,52.8413,52.8607,52.7732,52.8024,104170.0
2023-07-26 13:00:00,54.32,54.37,54.31,54.33,123860.0,52.8024,52.851,52.7927,52.8121,123860.0
2023-07-26 13:30:00,54.31,54.33,54.28,54.29,284965.0,52.7927,52.8121,52.7635,52.7732,284965.0
2023-07-26 14:00:00,54.26,54.34,54.24,54.3,460880.0,52.7441,52.8218,52.7246,52.783,460880.0
2023-07-26 14:30:00,54.3,54.6,54.27,54.5,1148530.0,52.783,53.0746,52.7538,52.9774,1148530.0
2023-07-26 15:00:00,54.53,54.54,54.23,54.38,743020.0,53.0065,53.0163,52.7149,52.8607,743020.0
2023-07-26 15:30:00,54.37,54.48,54.33,54.45,840640.0,52.851,52.9579,52.8121,52.9288,840640.0
2023-07-27 09:30:00,54.75,54.75,54.39,54.5,831330.0,53.2204,53.2204,52.8704,52.9774,831330.0
2023-07-27 10:00:00,54.5,54.51,54.32,54.38,5230440.0,52.9774,52.9871,52.8024,52.8607,5230440.0
2023-07-27 10:30:00,54.38,54.52,54.35,54.37,261250.0,52.8607,52.9968,52.8316,52.851,261250.0
2023-07-27 11:00:00,54.37,54.4,54.24,54.29,316510.0,52.851,52.8802,52.7246,52.7732,316510.0
2023-07-27 11:30:00,54.29,54.31,54.18,54.27,434860.0,52.7732,52.7927,52.6663,52.7538,434860.0
2023-07-27 12:00:00,54.27,54.42,54.25,54.41,535545.0,52.7538,52.8996,52.7344,52.8899,535545.0
2023-07-27 12:30:00,54.42,54.47,54.42,54.44,750435.0,52.8996,52.9482,52.8996,52.9191,750435.0
2023-07-27 13:00:00,54.44,54.46,54.18,54.19,513260.0,52.9191,52.9385,52.6663,52.676,513260.0
2023-07-27 13:30:00,54.19,54.21,54.09,54.16,333695.0,52.676,52.6955,52.5788,52.6469,333695.0
2023-07-27 14:00:00,54.16,54.16,53.9,53.91,273695.0,52.6469,52.6469,52.3941,52.4039,273695.0
2023-07-27 14:30:00,53.9,53.94,53.76,53.76,313110.0,52.3941,52.433,52.2581,52.2581,313110.0
2023-07-27 15:00:00,53.77,53.87,53.7,53.76,409890.0,52.2678,52.365,52.1997,52.2581,409890.0
2023-07-27 15:30:00,53.75,53.83,53.66,53.8,2426325.0,52.2483,52.3261,52.1608,52.2969,2426325.0
2023-07-28 09:30:00,54.23,54.39,54.11,54.28,898505.0,52.7149,52.8704,52.5983,52.7635,898505.0
2023-07-28 10:00:00,54.3,54.41,54.19,54.23,511490.0,52.783,52.8899,52.676,52.7149,511490.0
2023-07-28 10:30:00,54.26,54.28,54.17,54.26,469480.0,52.7441,52.7635,52.6566,52.7441,469480.0
2023-07-28 11:00:00,54.27,54.36,54.18,54.27,6390720.0,52.7538,52.8413,52.6663,52.7538,6390720.0
2023-07-28 11:30:00,54.26,54.29,54.2,54.23,366990.0,52.7441,52.7732,52.6858,52.7149,366990.0
2023-07-28 12:00:00,54.21,54.25,54.14,54.25,391610.0,52.6955,52.7344,52.6274,52.7344,391610.0
2023-07-28 12:30:00,54.25,54.3,54.23,54.25,210755.0,52.7344,52.783,52.7149,52.7344,210755.0
2023-07-28 13:00:00,54.24,54.24,54.1,54.12,199045.0,52.7246,52.7246,52.5886,52.608,199045.0
2023-07-28 13:30:00,54.12,54.17,53.99,54.15,349630.0,52.608,52.6566,52.4816,52.6372,349630.0
2023-07-28 14:00:00,54.17,54.22,54.16,54.21,175480.0,52.6566,52.7052,52.6469,52.6955,175480.0
2023-07-28 14:30:00,54.21,54.23,54.15,54.19,163505.0,52.6955,52.7149,52.6372,52.676,163505.0
2023-07-28 15:00:00,54.19,54.24,54.17,54.18,308450.0,52.676,52.7246,52.6566,52.6663,308450.0
2023-07-28 15:30:00,54.17,54.27,54.17,54.24,1376540.0,52.6566,52.7538,52.6566,52.7246,1376540.0
2023-07-31 09:30:00,54.4,54.59,54.27,54.46,628515.0,52.8802,53.0649,52.7538,52.9385,628515.0
2023-07-31 10:00:00,54.47,54.55,54.42,54.51,577020.0,52.9482,53.026,52.8996,52.9871,577020.0
2023-07-31 10:30:00,54.51,54.55,54.32,54.35,4489260.0,52.9871,53.026,52.8024,52.8316,4489260.0
2023-07-31 11:00:00,54.35,54.44,54.32,54.42,173090.0,52.8316,52.9191,52.8024,52.8996,173090.0
2023-07-31 11:30:00,54.43,54.43,54.34,54.38,382185.0,52.9093,52.9093,52.8218,52.8607,382185.0
2023-07-31 12:00:00,54.38,54.4,54.33,54.37,139550.0,52.8607,52.8802,52.8121,52.851,139550.0
2023-07-31 12:30:00,54.37,54.37,54.26,54.29,189075.0,52.851,52.851,52.7441,52.7732,189075.0
2023-07-31 13:00:00,54.29,54.32,54.23,54.3,164425.0,52.7732,52.8024,52.7149,52.783,164425.0
2023-07-31 13:30:00,54.31,54.37,54.31,54.36,185385.0,52.7927,52.851,52.7927,52.8413,185385.0
2023-07-31 14:00:00,54.37,54.4,54.32,54.35,522555.0,52.851,52.8802,52.8024,52.8316,522555.0
2023-07-31 14:30:00,54.36,54.4,54.34,54.4,701325.0,52.8413,52.8802,52.8218,52.8802,701325.0
2023-07-31 15:00:00,54.4,54.41,54.33,54.37,408350.0,52.8802,52.8899,52.8121,52.851,408350.0
2023-07-31 15:30:00,54.38,54.48,54.3,54.48,1609190.0,52.8607,52.9579,52.783,52.9579,1609190.0
2023-08-01 09:30:00,54.18,54.4,54.0,54.4,870055.0,52.6663,52.8802,52.4913,52.8802,870055.0
2023-08-01 10:00:00,54.37,54.42,54.01,54.05,569130.0,52.851,52.8996,52.5011,52.5399,569130.0
2023-08-01 10:30:00,54.03,54.17,54.0,54.13,306110.0,52.5205,52.6566,52.4913,52.6177,306110.0
2023-08-01 11:00:00,54.13,54.16,54.06,54.16,254270.0,52.6177,52.6469,52.5497,52.6469,254270.0
2023-08-01 11:30:00,54.16,54.2,54.14,54.19,347195.0,52.6469,52.6858,52.6274,52.676,347195.0
2023-08-01 12:00:00,54.2,54.2,54.12,54.16,341015.0,52.6858,52.6858,52.608,52.6469,341015.0
2023-08-01 12:30:00,54.16,54.23,54.13,54.19,355030.0,52.6469,52.7149,52.6177,52.676,355030.0
2023-08-01 13:00:00,54.2,54.25,54.17,54.25,213755.0,52.6858,52.7344,52.6566,52.7344,213755.0
2023-08-01 13:30:00,54.25,54.27,54.23,54.25,209545.0,52.7344,52.7538,52.7149,52.7344,209545.0
2023-08-01 14:00:00,54.26,54.32,54.23,54.26,208265.0,52.7441,52.8024,52.7149,52.7441,208265.0
2023-08-01 14:30:00,54.27,54.31,54.24,54.28,182115.0,52.7538,52.7927,52.7246,52.7635,182115.0
2023-08-01 15:00:00,54.29,54.35,54.28,54.32,411320.0,52.7732,52.8316,52.7635,52.8024,411320.0
2023-08-01 15:30:00,54.32,54.38,54.26,54.35,1698475.0,52.8024,52.8607,52.7441,52.8316,1698475.0
2023-08-02 09:30:00,53.75,53.99,53.63,53.92,1050930.0,52.2483,52.4816,52.1317,52.4136,1050930.0
2023-08-02 10:00:00,53.95,53.96,53.69,53.77,339180.0,52.4427,52.4525,52.19,52.2678,339180.0
2023-08-02 10:30:00,53.8,53.85,53.53,53.56,875960.0,52.2969,52.3455,52.0345,52.0636,875960.0
2023-08-02 11:00:00,53.57,53.66,53.53,53.65,626945.0,52.0734,52.1608,52.0345,52.1511,626945.0
2023-08-02 11:30:00,53.65,53.72,53.61,53.61,420310.0,52.1511,52.2192,52.1122,52.1122,420310.0
2023-08-02 12:00:00,53.62,53.67,53.54,53.63,374915.0,52.122,52.1706,52.0442,52.1317,374915.0
2023-08-02 12:30:00,53.63,53.8,53.63,53.74,290395.0,52.1317,52.2969,52.1317,52.2386,290395.0
2023-08-02 13:00:00,53.74,53.8,53.74,53.78,177565.0,52.2386,52.2969,52.2386,52.2775,177565.0
2023-08-02 13:30:00,53.77,53.83,53.77,53.78,287495.0,52.2678,52.3261,52.2678,52.2775,287495.0
2023-08-02 14:00:00,53.78,53.82,53.76,53.79,346840.0,52.2775,52.3164,52.2581,52.2872,346840.0
2023-08-02 14:30:00,53.78,53.81,53.73,53.78,394895.0,52.2775,52.3067,52.2289,52.2775,394895.0
2023-08-02 15:00:00,53.78,53.81,53.64,53.65,520025.0,52.2775,52.3067,52.1414,52.1511,520025.0
2023-08-02 15:30:00,53.65,53.79,53.64,53.72,1632795.0,52.1511,52.2872,52.1414,52.2192,1632795.0
2023-08-03 09:30:00,53.46,53.51,53.25,53.32,853085.0,51.9664,52.015,51.7623,51.8303,853085.0
2023-08-03 10:00:00,53.31,53.4,53.22,53.22,711940.0,51.8206,51.9081,51.7331,51.7331,711940.0
2023-08-03 10:30:00,53.2,53.36,53.2,53.34,398170.0,51.7137,51.8692,51.7137,51.8498,398170.0
2023-08-03 11:00:00,53.33,53.49,53.3,53.46,392535.0,51.8401,51.9956,51.8109,51.9664,392535.0
2023-08-03 11:30:00,53.47,53.54,53.4,53.51,391685.0,51.9762,52.0442,51.9081,52.015,391685.0
2023-08-03 12:00:00,53.51,53.57,53.48,53.55,303930.0,52.015,52.0734,51.9859,52.0539,303930.0
2023-08-03 12:30:00,53.56,53.73,53.56,53.72,220050.0,52.0636,52.2289,52.0636,52.2192,220050.0
2023-08-03 13:00:00,53.74,53.76,53.65,53.72,363430.0,52.2386,52.2581,52.1511,52.2192,363430.0
2023-08-03 13:30:00,53.75,53.75,53.55,53.57,569580.0,52.2483,52.2483,52.0539,52.0734,569580.0
2023-08-03 14:00:00,53.56,53.67,53.54,53.64,215105.0,52.0636,52.1706,52.0442,52.1414,215105.0
2023-08-03 14:30:00,53.63,53.66,53.53,53.62,304450.0,52.1317,52.1608,52.0345,52.122,304450.0
2023-08-03 15:00:00,53.63,53.64,53.52,53.59,341965.0,52.1317,52.1414,52.0248,52.0928,341965.0
2023-08-03 15:30:00,53.59,53.62,53.51,53.54,1071865.0,52.0928,52.122,52.015,52.0442,1071865.0
2023-08-04 09:30:00,53.69,53.83,53.47,53.65,765570.0,52.19,52.3261,51.9762,52.1511,765570.0
2023-08-04 10:00:00,53.66,53.82,53.48,53.81,291875.0,52.1608,52.3164,51.9859,52.3067,291875.0
2023-08-04 10:30:00,53.82,53.93,53.82,53.92,217855.0,52.3164,52.4233,52.3164,52.4136,217855.0
2023-08-04 11:00:00,53.94,53.95,53.83,53.93,186145.0,52.433,52.4427,52.3261,52.4233,186145.0
2023-08-04 11:30:00,53.94,54.0,53.9,53.94,325555.0,52.433,52.4913,52.3941,52.433,325555.0
2023-08-04 12:00:00,53.94,54.06,53.9,54.06,236115.0,52.433,52.5497,52.3941,52.5497,236115.0
2023-08-04 12:30:00,54.06,54.1,54.03,54.07,282290.0,52.5497,52.5886,52.5205,52.5594,282290.0
2023-08-04 13:00:00,54.08,54.08,53.99,53.99,233440.0,52.5691,52.5691,52.4816,52.4816,233440.0
2023-08-04 13:30:00,54.0,54.02,53.86,53.87,204840.0,52.4913,52.5108,52.3553,52.365,204840.0
2023-08-04 14:00:00,53.85,53.85,53.59,53.61,707130.0,52.3455,52.3455,52.0928,52.1122,707130.0
2023-08-04 14:30:00,53.6,53.64,53.45,53.51,520790.0,52.1025,52.1414,51.9567,52.015,520790.0
2023-08-04 15:00:00,53.51,53.56,53.46,53.52,228780.0,52.015,52.0636,51.9664,52.0248,228780.0
2023-08-04 15:30:00,53.54,53.57,53.46,53.55,777430.0,52.0442,52.0734,51.9664,52.0539,777430.0
2023-08-07 09:30:00,53.71,53.95,53.63,53.67,479930.0,52.2094,52.4427,52.1317,52.1706,479930.0
2023-08-07 10:00:00,53.65,53.9,53.56,53.9,435510.0,52.1511,52.3941,52.0636,52.3941,435510.0
2023-08-07 10:30:00,53.91,53.94,53.83,53.91,336965.0,52.4039,52.433,52.3261,52.4039,336965.0
2023-08-07 11:00:00,53.92,53.94,53.86,53.9,94140.0,52.4136,52.433,52.3553,52.3941,94140.0
2023-08-07 11:30:00,53.9,53.92,53.85,53.9,198135.0,52.3941,52.4136,52.3455,52.3941,198135.0
2023-08-07 12:00:00,53.9,53.9,53.81,53.86,94395.0,52.3941,52.3941,52.3067,52.3553,94395.0
2023-08-07 12:30:00,53.88,53.96,53.83,53.91,82165.0,52.3747,52.4525,52.3261,52.4039,82165.0
2023-08-07 13:00:00,53.93,53.96,53.91,53.92,208655.0,52.4233,52.4525,52.4039,52.4136,208655.0
2023-08-07 13:30:00,53.93,53.98,53.91,53.98,83670.0,52.4233,52.4719,52.4039,52.4719,83670.0
2023-08-07 14:00:00,53.98,54.01,53.89,53.9,171615.0,52.4719,52.5011,52.3844,52.3941,171615.0
2023-08-07 14:30:00,53.91,53.99,53.91,53.94,207750.0,52.4039,52.4816,52.4039,52.433,207750.0
2023-08-07 15:00:00,53.94,53.98,53.89,53.89,591460.0,52.433,52.4719,52.3844,52.3844,591460.0
2023-08-07 15:30:00,53.89,53.99,53.88,53.96,1206845.0,52.3844,52.4816,52.3747,52.4525,1206845.0
2023-08-08 09:30:00,53.36,53.36,53.05,53.14,1014685.0,51.8692,51.8692,51.5679,51.6554,1014685.0
2023-08-08 10:00:00,53.11,53.15,52.92,53.11,380755.0,51.6262,51.6651,51.4415,51.6262,380755.0
2023-08-08 10:30:00,53.09,53.16,52.98,53.11,394360.0,51.6068,51.6748,51.4998,51.6262,394360.0
2023-08-08 11:00:00,53.11,53.11,52.99,53.1,222660.0,51.6262,51.6262,51.5096,51.6165,222660.0
2023-08-08 11:30:00,53.11,53.15,53.06,53.08,140570.0,51.6262,51.6651,51.5776,51.597,140570.0
2023-08-08 12:00:00,53.08,53.16,53.07,53.14,219920.0,51.597,51.6748,51.5873,51.6554,219920.0
2023-08-08 12:30:00,53.15,53.23,53.15,53.22,325305.0,51.6651,51.7429,51.6651,51.7331,325305.0
2023-08-08 13:00:00,53.23,53.34,53.23,53.31,180230.0,51.7429,51.8498,51.7429,51.8206,180230.0
2023-08-08 13:30:00,53.32,53.38,53.29,53.36,174315.0,51.8303,51.8887,51.8012,51.8692,174315.0
2023-08-08 14:00:00,53.36,53.43,53.32,53.39,216260.0,51.8692,51.9373,51.8303,51.8984,216260.0
2023-08-08 14:30:00,53.39,53.49,53.37,53.46,295970.0,51.8984,51.9956,51.8789,51.9664,295970.0
2023-08-08 15:00:00,53.46,53.53,53.44,53.51,249930.0,51.9664,52.0345,51.947,52.015,249930.0
2023-08-08 15:30:00,53.5,53.54,53.46,53.5,630005.0,52.0053,52.0442,51.9664,52.0053,630005.0
2023-08-09 09:30:00,53.46,53.46,53.29,53.44,549305.0,51.9664,51.9664,51.8012,51.947,549305.0
2023-08-09 10:00:00,53.43,53.53,53.33,53.45,322185.0,51.9373,52.0345,51.8401,51.9567,322185.0
2023-08-09 10:30:00,53.44,53.48,53.35,53.38,278580.0,51.947,51.9859,51.8595,51.8887,278580.0
2023-08-09 11:00:00,53.4,53.45,53.25,53.27,334650.0,51.9081,51.9567,51.7623,51.7817,334650.0
2023-08-09 11:30:00,53.26,53.33,53.07,53.12,199175.0,51.772,51.8401,51.5873,51.6359,199175.0
2023-08-09 12:00:00,53.11,53.22,53.11,53.22,99125.0,51.6262,51.7331,51.6262,51.7331,99125.0
2023-08-09 12:30:00,53.19,53.29,53.18,53.26,139050.0,51.704,51.8012,51.6943,51.772,139050.0
2023-08-09 13:00:00,53.25,53.41,53.24,53.37,161975.0,51.7623,51.9178,51.7526,51.8789,161975.0
2023-08-09 13:30:00,53.39,53.42,53.34,53.36,146765.0,51.8984,51.9275,51.8498,51.8692,146765.0
2023-08-09 14:00:00,53.35,53.48,53.33,53.47,202140.0,51.8595,51.9859,51.8401,51.9762,202140.0
2023-08-09 14:30:00,53.47,53.52,53.44,53.44,192595.0,51.9762,52.0248,51.947,51.947,192595.0
2023-08-09 15:00:00,53.45,53.46,53.36,53.4,381890.0,51.9567,51.9664,51.8692,51.9081,381890.0
2023-08-09 15:30:00,53.41,53.42,53.17,53.24,954020.0,51.9178,51.9275,51.6845,51.7526,954020.0
2023-08-10 09:30:00,53.46,53.72,53.41,53.7,1446510.0,51.9664,52.2192,51.9178,52.1997,1446510.0
2023-08-10 10:00:00,53.72,53.84,53.7,53.73,479395.0,52.2192,52.3358,52.1997,52.2289,479395.0
2023-08-10 10:30:00,53.72,53.74,53.4,53.52,380315.0,52.2192,52.2386,51.9081,52.0248,380315.0
2023-08-10 11:00:00,53.51,53.52,53.39,53.5,182625.0,52.015,52.0248,51.8984,52.0053,182625.0
2023-08-10 11:30:00,53.49,53.53,53.24,53.34,813660.0,51.9956,52.0345,51.7526,51.8498,813660.0
2023-08-10 12:00:00,53.35,53.36,53.13,53.19,589615.0,51.8595,51.8692,51.6457,51.704,589615.0
2023-08-10 12:30:00,53.19,53.31,53.1,53.12,187830.0,51.704,51.8206,51.6165,51.6359,187830.0
2023-08-10 13:00:00,53.13,53.18,53.05,53.07,185345.0,51.6457,51.6943,51.5679,51.5873,185345.0
2023-08-10 13:30:00,53.04,53.11,52.94,52.95,256070.0,51.5582,51.6262,51.461,51.4707,256070.0
2023-08-10 14:00:00,52.96,53.2,52.95,53.15,444970.0,51.4804,51.7137,51.4707,51.6651,444970.0
2023-08-10 14:30:00,53.16,53.25,53.09,53.25,198470.0,51.6748,51.7623,51.6068,51.7623,198470.0
2023-08-10 15:00:00,53.25,53.25,53.12,53.13,346630.0,51.7623,51.7623,51.6359,51.6457,346630.0
2023-08-10 15:30:00,53.13,53.17,53.04,53.15,544690.0,51.6457,51.6845,51.5582,51.6651,544690.0
2023-08-11 09:30:00,52.96,53.13,52.9,53.01,443620.0,51.4804,51.6457,51.4221,51.529,443620.0
2023-08-11 10:00:00,53.04,53.24,53.04,53.19,335850.0,51.5582,51.7526,51.5582,51.704,335850.0
2023-08-11 10:30:00,53.22,53.31,53.13,53.13,423355.0,51.7331,51.8206,51.6457,51.6457,423355.0
2023-08-11 11:00:00,53.14,53.2,53.05,53.09,172435.0,51.6554,51.7137,51.5679,51.6068,172435.0
2023-08-11 11:30:00,53.08,53.19,53.05,53.19,388025.0,51.597,51.704,51.5679,51.704,388025.0
2023-08-11 12:00:00,53.19,53.24,53.11,53.15,356080.0,51.704,51.7526,51.6262,51.6651,356080.0
2023-08-11 12:30:00,53.17,53.2,53.06,53.09,353870.0,51.6845,51.7137,51.5776,51.6068,353870.0
2023-08-11 13:00:00,53.09,53.18,53.07,53.17,255450.0,51.6068,51.6943,51.5873,51.6845,255450.0
2023-08-11 13:30:00,53.17,53.18,53.05,53.1,438520.0,51.6845,51.6943,51.5679,51.6165,438520.0
2023-08-11 14:00:00,53.11,53.17,53.08,53.14,276055.0,51.6262,51.6845,51.597,51.6554,276055.0
2023-08-11 14:30:00,53.13,53.19,53.11,53.17,303300.0,51.6457,51.704,51.6262,51.6845,303300.0
2023-08-11 15:00:00,53.17,53.2,53.1,53.17,470220.0,51.6845,51.7137,51.6165,51.6845,470220.0
2023-08-11 15:30:00,53.17,53.2,53.08,53.15,1191415.0,51.6845,51.7137,51.597,51.6651,1191415.0
2023-08-14 09:30:00,52.93,52.99,52.71,52.8,628825.0,51.4512,51.5096,51.2374,51.3249,628825.0
2023-08-14 10:00:00,52.8,52.95,52.77,52.87,444700.0,51.3249,51.4707,51.2957,51.3929,444700.0
2023-08-14 10:30:00,52.86,53.04,52.85,53.0,281250.0,51.3832,51.5582,51.3735,51.5193,281250.0
2023-08-14 11:00:00,53.01,53.07,52.98,53.05,206605.0,51.529,51.5873,51.4998,51.5679,206605.0
2023-08-14 11:30:00,53.07,53.15,53.05,53.11,228230.0,51.5873,51.6651,51.5679,51.6262,228230.0
2023-08-14 12:00:00,53.1,53.14,53.06,53.1,208640.0,51.6165,51.6554,51.5776,51.6165,208640.0
2023-08-14 12:30:00,53.1,53.16,53.08,53.15,171760.0,51.6165,51.6748,51.597,51.6651,171760.0
2023-08-14 13:00:00,53.15,53.18,53.13,53.16,217905.0,51.6651,51.6943,51.6457,51.6748,217905.0
2023-08-14 13:30:00,53.17,53.18,53.11,53.16,459430.0,51.6845,51.6943,51.6262,51.6748,459430.0
2023-08-14 14:00:00,53.16,53.16,53.08,53.11,296935.0,51.6748,51.6748,51.597,51.6262,296935.0
2023-08-14 14:30:00,53.1,53.14,53.06,53.13,269385.0,51.6165,51.6554,51.5776,51.6457,269385.0
2023-08-14 15:00:00,53.14,53.18,53.1,53.16,414660.0,51.6554,51.6943,51.6165,51.6748,414660.0
2023-08-14 15:30:00,53.16,53.25,53.15,53.25,974665.0,51.6748,51.7623,51.6651,51.7623,974665.0
2023-08-15 09:30:00,52.93,52.93,52.7,52.79,868215.0,51.4512,51.4512,51.2277,51.3152,868215.0
2023-08-15 10:00:00,52.79,52.81,52.61,52.65,984455.0,51.3152,51.3346,51.1402,51.1791,984455.0
2023-08-15 10:30:00,52.65,52.71,52.59,52.69,265060.0,51.1791,51.2374,51.1207,51.2179,265060.0
2023-08-15 11:00:00,52.7,52.79,52.68,52.74,198425.0,51.2277,51.3152,51.2082,51.2665,198425.0
2023-08-15 11:30:00,52.73,52.77,52.69,52.72,214620.0,51.2568,51.2957,51.2179,51.2471,214620.0
2023-08-15 12:00:00,52.72,52.74,52.59,52.66,232495.0,51.2471,51.2665,51.1207,51.1888,232495.0
2023-08-15 12:30:00,52.66,52.67,52.56,52.6,175810.0,51.1888,51.1985,51.0916,51.1305,175810.0
2023-08-15 13:00:00,52.6,52.64,52.55,52.63,204940.0,51.1305,51.1693,51.0819,51.1596,204940.0
2023-08-15 13:30:00,52.64,52.64,52.54,52.59,122640.0,51.1693,51.1693,51.0721,51.1207,122640.0
2023-08-15 14:00:00,52.59,52.61,52.57,52.59,136665.0,51.1207,51.1402,51.1013,51.1207,136665.0
2023-08-15 14:30:00,52.59,52.66,52.59,52.64,179795.0,51.1207,51.1888,51.1207,51.1693,179795.0
2023-08-15 15:00:00,52.64,52.66,52.5,52.51,325340.0,51.1693,51.1888,51.0333,51.043,325340.0
2023-08-15 15:30:00,52.5,52.56,52.48,52.51,902960.0,51.0333,51.0916,51.0138,51.043,902960.0
2023-08-16 09:30:00,52.45,52.72,52.44,52.6,619005.0,50.9846,51.2471,50.9749,51.1305,619005.0
2023-08-16 10:00:00,52.6,52.6,52.44,52.47,399645.0,51.1305,51.1305,50.9749,51.0041,399645.0
2023-08-16 10:30:00,52.47,52.55,52.43,52.55,223575.0,51.0041,51.0819,50.9652,51.0819,223575.0
2023-08-16 11:00:00,52.54,52.55,52.49,52.52,377465.0,51.0721,51.0819,51.0235,51.0527,377465.0
2023-08-16 11:30:00,52.52,52.53,52.4,52.43,250560.0,51.0527,51.0624,50.936,50.9652,250560.0
2023-08-16 12:00:00,52.42,52.46,52.32,52.35,189495.0,50.9555,50.9944,50.8583,50.8874,189495.0
2023-08-16 12:30:00,52.34,52.41,52.34,52.36,93105.0,50.8777,50.9458,50.8777,50.8972,93105.0
2023-08-16 13:00:00,52.35,52.37,52.23,52.26,140170.0,50.8874,50.9069,50.7708,50.8,140170.0
2023-08-16 13:30:00,52.25,52.39,52.23,52.35,187040.0,50.7902,50.9263,50.7708,50.8874,187040.0
2023-08-16 14:00:00,52.34,52.37,52.19,52.34,286195.0,50.8777,50.9069,50.7319,50.8777,286195.0
2023-08-16 14:30:00,52.34,52.39,52.22,52.25,183780.0,50.8777,50.9263,50.7611,50.7902,183780.0
2023-08-16 15:00:00,52.24,52.25,52.07,52.12,484430.0,50.7805,50.7902,50.6153,50.6639,484430.0
2023-08-16 15:30:00,52.12,52.17,52.02,52.03,1071775.0,50.6639,50.7125,50.5667,50.5764,1071775.0
2023-08-17 09:30:00,52.15,52.26,52.01,52.06,548045.0,50.693,50.8,50.5569,50.6055,548045.0
2023-08-17 10:00:00,52.08,52.16,52.06,52.06,264800.0,50.625,50.7028,50.6055,50.6055,264800.0
2023-08-17 10:30:00,52.07,52.09,51.96,51.99,211245.0,50.6153,50.6347,50.5083,50.5375,211245.0
2023-08-17 11:00:00,52.0,52.0,51.87,51.87,282290.0,50.5472,50.5472,50.4209,50.4209,282290.0
2023-08-17 11:30:00,51.87,51.9,51.81,51.88,231585.0,50.4209,50.45,50.3625,50.4306,231585.0
2023-08-17 12:00:00,51.88,51.96,51.82,51.94,338300.0,50.4306,50.5083,50.3722,50.4889,338300.0
2023-08-17 12:30:00,51.95,51.96,51.87,51.95,189635.0,50.4986,50.5083,50.4209,50.4986,189635.0
2023-08-17 13:00:00,51.96,51.97,51.8,51.82,313325.0,50.5083,50.5181,50.3528,50.3722,313325.0
2023-08-17 13:30:00,51.82,51.83,51.73,51.75,140425.0,50.3722,50.382,50.2848,50.3042,140425.0
2023-08-17 14:00:00,51.75,51.75,51.64,51.66,268680.0,50.3042,50.3042,50.1973,50.2167,268680.0
2023-08-17 14:30:00,51.67,51.67,51.48,51.5,373680.0,50.2264,50.2264,50.0417,50.0612,373680.0
2023-08-17 15:00:00,51.49,51.52,51.39,51.48,470825.0,50.0515,50.0806,49.9543,50.0417,470825.0
2023-08-17 15:30:00,51.49,51.5,51.36,51.36,872320.0,50.0515,50.0612,49.9251,49.9251,872320.0
2023-08-18 09:30:00,51.06,51.51,50.96,51.36,1016715.0,49.6335,50.0709,49.5363,49.9251,1016715.0
2023-08-18 10:00:00,51.36,51.42,51.3,51.32,407135.0,49.9251,49.9834,49.8668,49.8862,407135.0
2023-08-18 10:30:00,51.32,51.42,51.31,51.41,399900.0,49.8862,49.9834,49.8765,49.9737,399900.0
2023-08-18 11:00:00,51.41,51.55,51.41,51.46,471355.0,49.9737,50.1098,49.9737,50.0223,471355.0
2023-08-18 11:30:00,51.48,51.53,51.41,51.52,262140.0,50.0417,50.0904,49.9737,50.0806,262140.0
2023-08-18 12:00:00,51.53,51.55,51.45,51.48,267580.0,50.0904,50.1098,50.0126,50.0417,267580.0
2023-08-18 12:30:00,51.46,51.54,51.46,51.48,187750.0,50.0223,50.1001,50.0223,50.0417,187750.0
2023-08-18 13:00:00,51.47,51.5,51.37,51.44,145995.0,50.032,50.0612,49.9348,50.0029,145995.0
2023-08-18 13:30:00,51.45,51.53,51.43,51.5,195285.0,50.0126,50.0904,49.9931,50.0612,195285.0
2023-08-18 14:00:00,51.5,51.53,51.46,51.51,275350.0,50.0612,50.0904,50.0223,50.0709,275350.0
2023-08-18 14:30:00,51.52,51.58,51.5,51.51,406325.0,50.0806,50.139,50.0612,50.0709,406325.0
2023-08-18 15:00:00,51.5,51.54,51.46,51.54,365870.0,50.0612,50.1001,50.0223,50.1001,365870.0
2023-08-18 15:30:00,51.54,51.64,51.49,51.52,735275.0,50.1001,50.1973,50.0515,50.0806,735275.0
2023-08-21 09:30:00,51.59,51.73,51.43,51.55,608945.0,50.1487,50.2848,49.9931,50.1098,608945.0
2023-08-21 10:00:00,51.57,51.57,51.32,51.32,464800.0,50.1292,50.1292,49.8862,49.8862,464800.0
2023-08-21 10:30:00,51.31,51.44,51.29,51.42,554140.0,49.8765,50.0029,49.8571,49.9834,554140.0
2023-08-21 11:00:00,51.42,51.45,51.26,51.26,412200.0,49.9834,50.0126,49.8279,49.8279,412200.0
2023-08-21 11:30:00,51.27,51.3,51.17,51.2,357920.0,49.8376,49.8668,49.7404,49.7696,357920.0
2023-08-21 12:00:00,51.19,51.31,51.17,51.3,307085.0,49.7599,49.8765,49.7404,49.8668,307085.0
2023-08-21 12:30:00,51.29,51.3,51.23,51.28,296475.0,49.8571,49.8668,49.7987,49.8473,296475.0
2023-08-21 13:00:00,51.29,51.37,51.24,51.36,743030.0,49.8571,49.9348,49.8085,49.9251,743030.0
2023-08-21 13:30:00,51.36,51.42,51.35,51.38,499475.0,49.9251,49.9834,49.9154,49.9445,499475.0
2023-08-21 14:00:00,51.39,51.44,51.36,51.41,570295.0,49.9543,50.0029,49.9251,49.9737,570295.0
2023-08-21 14:30:00,51.41,51.49,51.4,51.49,499890.0,49.9737,50.0515,49.964,50.0515,499890.0
2023-08-21 15:00:00,51.49,51.62,51.49,51.6,1415345.0,50.0515,50.1778,50.0515,50.1584,1415345.0
2023-08-21 15:30:00,51.6,51.69,51.55,51.57,3164050.0,50.1584,50.2459,50.1098,50.1292,3164050.0
2023-08-22 09:30:00,51.64,51.76,51.47,51.49,686860.0,50.1973,50.3139,50.032,50.0515,686860.0
2023-08-22 10:00:00,51.45,51.53,51.41,51.46,558855.0,50.0126,50.0904,49.9737,50.0223,558855.0
2023-08-22 10:30:00,51.45,51.46,51.34,51.44,237440.0,50.0126,50.0223,49.9057,50.0029,237440.0
2023-08-22 11:00:00,51.44,51.46,51.35,51.43,242725.0,50.0029,50.0223,49.9154,49.9931,242725.0
2023-08-22 11:30:00,51.42,51.48,51.39,51.4,505185.0,49.9834,50.0417,49.9543,49.964,505185.0
2023-08-22 12:00:00,51.4,51.41,51.28,51.36,466210.0,49.964,49.9737,49.8473,49.9251,466210.0
2023-08-22 12:30:00,51.36,51.43,51.31,51.36,1346890.0,49.9251,49.9931,49.8765,49.9251,1346890.0
2023-08-22 13:00:00,51.34,51.36,51.24,51.31,593025.0,49.9057,49.9251,49.8085,49.8765,593025.0
2023-08-22 13:30:00,51.31,51.33,51.25,51.3,359900.0,49.8765,49.8959,49.8182,49.8668,359900.0
2023-08-22 14:00:00,51.3,51.38,51.26,51.38,383920.0,49.8668,49.9445,49.8279,49.9445,383920.0
2023-08-22 14:30:00,51.38,51.41,51.32,51.38,606540.0,49.9445,49.9737,49.8862,49.9445,606540.0
2023-08-22 15:00:00,51.39,51.49,51.38,51.43,533780.0,49.9543,50.0515,49.9445,49.9931,533780.0
2023-08-22 15:30:00,51.43,51.43,51.31,51.33,1116415.0,49.9931,49.9931,49.8765,49.8959,1116415.0
2023-08-23 09:30:00,51.33,51.45,51.2,51.43,575780.0,49.8959,50.0126,49.7696,49.9931,575780.0
2023-08-23 10:00:00,51.43,51.57,51.43,51.5,527010.0,49.9931,50.1292,49.9931,50.0612,527010.0
2023-08-23 10:30:00,51.51,51.6,51.44,51.59,254480.0,50.0709,50.1584,50.0029,50.1487,254480.0
2023-08-23 11:00:00,51.59,51.69,51.57,51.67,207355.0,50.1487,50.2459,50.1292,50.2264,207355.0
2023-08-23 11:30:00,51.68,51.72,51.65,51.72,289555.0,50.2362,50.275,50.207,50.275,289555.0
2023-08-23 12:00:00,51.71,51.75,51.68,51.74,224030.0,50.2653,50.3042,50.2362,50.2945,224030.0
2023-08-23 12:30:00,51.75,51.83,51.73,51.8,88130.0,50.3042,50.382,50.2848,50.3528,88130.0
2023-08-23 13:00:00,51.8,51.87,51.78,51.86,217045.0,50.3528,50.4209,50.3334,50.4111,217045.0
2023-08-23 13:30:00,51.87,51.9,51.85,51.89,174320.0,50.4209,50.45,50.4014,50.4403,174320.0
2023-08-23 14:00:00,51.89,51.89,51.83,51.87,208710.0,50.4403,50.4403,50.382,50.4209,208710.0
2023-08-23 14:30:00,51.87,51.88,51.84,51.86,251060.0,50.4209,50.4306,50.3917,50.4111,251060.0
2023-08-23 15:00:00,51.86,51.91,51.83,51.91,626435.0,50.4111,50.4597,50.382,50.4597,626435.0
2023-08-23 15:30:00,51.9,51.92,51.82,51.9,824610.0,50.45,50.4695,50.3722,50.45,824610.0
2023-08-24 09:30:00,51.75,52.17,51.75,52.16,825830.0,50.3042,50.7125,50.3042,50.7028,825830.0
2023-08-24 10:00:00,52.18,52.2,51.95,51.98,386505.0,50.7222,50.7416,50.4986,50.5278,386505.0
2023-08-24 10:30:00,51.96,52.04,51.87,51.88,520985.0,50.5083,50.5861,50.4209,50.4306,520985.0
2023-08-24 11:00:00,51.87,51.87,51.72,51.76,418940.0,50.4209,50.4209,50.275,50.3139,418940.0
2023-08-24 11:30:00,51.75,51.75,51.6,51.61,313920.0,50.3042,50.3042,50.1584,50.1681,313920.0
2023-08-24 12:00:00,51.6,51.76,51.6,51.7,392565.0,50.1584,50.3139,50.1584,50.2556,392565.0
2023-08-24 12:30:00,51.71,51.78,51.65,51.66,140245.0,50.2653,50.3334,50.207,50.2167,140245.0
2023-08-24 13:00:00,51.67,51.67,51.53,51.55,242570.0,50.2264,50.2264,50.0904,50.1098,242570.0
2023-08-24 13:30:00,51.56,51.61,51.53,51.56,231665.0,50.1195,50.1681,50.0904,50.1195,231665.0
2023-08-24 14:00:00,51.57,51.61,51.52,51.54,335375.0,50.1292,50.1681,50.0806,50.1001,335375.0
2023-08-24 14:30:00,51.56,51.58,51.48,51.56,259975.0,50.1195,50.139,50.0417,50.1195,259975.0
2023-08-24 15:00:00,51.55,51.62,51.54,51.57,376890.0,50.1098,50.1778,50.1001,50.1292,376890.0
2023-08-24 15:30:00,51.58,51.6,51.36,51.37,942560.0,50.139,50.1584,49.9251,49.9348,942560.0
2023-08-25 09:30:00,51.57,51.74,51.5,51.56,502230.0,50.1292,50.2945,50.0612,50.1195,502230.0
2023-08-25 10:00:00,51.56,51.73,51.33,51.38,691155.0,50.1195,50.2848,49.8959,49.9445,691155.0
2023-08-25 10:30:00,51.36,51.4,51.05,51.05,282570.0,49.9251,49.964,49.6238,49.6238,282570.0
2023-08-25 11:00:00,51.08,51.38,51.02,51.37,726440.0,49.6529,49.9445,49.5946,49.9348,726440.0
2023-08-25 11:30:00,51.36,51.44,51.25,51.29,514305.0,49.9251,50.0029,49.8182,49.8571,514305.0
2023-08-25 12:00:00,51.28,51.5,51.28,51.49,301065.0,49.8473,50.0612,49.8473,50.0515,301065.0
2023-08-25 12:30:00,51.51,51.53,51.42,51.5,245240.0,50.0709,50.0904,49.9834,50.0612,245240.0
2023-08-25 13:00:00,51.5,51.53,51.35,51.41,284470.0,50.0612,50.0904,49.9154,49.9737,284470.0
2023-08-25 13:30:00,51.4,51.5,51.34,51.5,359400.0,49.964,50.0612,49.9057,50.0612,359400.0
2023-08-25 14:00:00,51.49,51.68,51.49,51.68,397770.0,50.0515,50.2362,50.0515,50.2362,397770.0
2023-08-25 14:30:00,51.68,51.73,51.62,51.72,384765.0,50.2362,50.2848,50.1778,50.275,384765.0
2023-08-25 15:00:00,51.74,51.79,51.69,51.75,401720.0,50.2945,50.3431,50.2459,50.3042,401720.0
2023-08-25 15:30:00,51.76,51.76,51.51,51.54,858490.0,50.3139,50.3139,50.0709,50.1001,858490.0
2023-08-28 09:30:00,51.78,52.26,51.78,52.26,559770.0,50.3334,50.8,50.3334,50.8,559770.0
2023-08-28 10:00:00,52.27,52.29,52.18,52.24,250815.0,50.8097,50.8291,50.7222,50.7805,250815.0
2023-08-28 10:30:00,52.23,52.23,52.1,52.18,325315.0,50.7708,50.7708,50.6444,50.7222,325315.0
2023-08-28 11:00:00,52.21,52.21,52.07,52.08,300085.0,50.7514,50.7514,50.6153,50.625,300085.0
2023-08-28 11:30:00,52.09,52.13,52.01,52.07,374820.0,50.6347,50.6736,50.5569,50.6153,374820.0
2023-08-28 12:00:00,52.08,52.08,51.99,52.03,302745.0,50.625,50.625,50.5375,50.5764,302745.0
2023-08-28 12:30:00,52.02,52.11,52.0,52.11,230990.0,50.5667,50.6541,50.5472,50.6541,230990.0
2023-08-28 13:00:00,52.12,52.16,52.06,52.09,239605.0,50.6639,50.7028,50.6055,50.6347,239605.0
2023-08-28 13:30:00,52.09,52.1,51.9,51.92,389275.0,50.6347,50.6444,50.45,50.4695,389275.0
2023-08-28 14:00:00,51.92,51.93,51.88,51.92,246850.0,50.4695,50.4792,50.4306,50.4695,246850.0
2023-08-28 14:30:00,51.92,51.98,51.9,51.97,333070.0,50.4695,50.5278,50.45,50.5181,333070.0
2023-08-28 15:00:00,51.97,52.0,51.91,51.95,364965.0,50.5181,50.5472,50.4597,50.4986,364965.0
2023-08-28 15:30:00,51.95,52.1,51.93,52.0,687165.0,50.4986,50.6444,50.4792,50.5472,687165.0
2023-08-29 09:30:00,52.0,52.08,51.84,52.05,508245.0,50.5472,50.625,50.3917,50.5958,508245.0
2023-08-29 10:00:00,52.11,52.25,52.08,52.24,417275.0,50.6541,50.7902,50.625,50.7805,417275.0
2023-08-29 10:30:00,52.24,52.32,52.17,52.23,458720.0,50.7805,50.8583,50.7125,50.7708,458720.0
2023-08-29 11:00:00,52.23,52.43,52.23,52.42,112785.0,50.7708,50.9652,50.7708,50.9555,112785.0
2023-08-29 11:30:00,52.42,52.53,52.42,52.49,167635.0,50.9555,51.0624,50.9555,51.0235,167635.0
2023-08-29 12:00:00,52.5,52.62,52.49,52.61,231240.0,51.0333,51.1499,51.0235,51.1402,231240.0
2023-08-29 12:30:00,52.62,52.62,52.55,52.6,200925.0,51.1499,51.1499,51.0819,51.1305,200925.0
2023-08-29 13:00:00,52.6,52.67,52.59,52.66,186570.0,51.1305,51.1985,51.1207,51.1888,186570.0
2023-08-29 13:30:00,52.67,52.69,52.59,52.64,339405.0,51.1985,51.2179,51.1207,51.1693,339405.0
2023-08-29 14:00:00,52.64,52.66,52.6,52.63,401705.0,51.1693,51.1888,51.1305,51.1596,401705.0
2023-08-29 14:30:00,52.63,52.68,52.62,52.65,268670.0,51.1596,51.2082,51.1499,51.1791,268670.0
2023-08-29 15:00:00,52.64,52.7,52.61,52.69,471665.0,51.1693,51.2277,51.1402,51.2179,471665.0
2023-08-29 15:30:00,52.69,52.74,52.65,52.74,753860.0,51.2179,51.2665,51.1791,51.2665,753860.0
2023-08-30 09:30:00,52.69,52.99,52.65,52.99,344200.0,51.2179,51.5096,51.1791,51.5096,344200.0
2023-08-30 10:00:00,52.97,53.02,52.71,52.78,195620.0,51.4901,51.5387,51.2374,51.3054,195620.0
2023-08-30 10:30:00,52.82,52.96,52.81,52.95,118180.0,51.3443,51.4804,51.3346,51.4707,118180.0
2023-08-30 11:00:00,52.92,52.97,52.88,52.97,105570.0,51.4415,51.4901,51.4026,51.4901,105570.0
2023-08-30 11:30:00,52.95,53.01,52.95,52.99,201335.0,51.4707,51.529,51.4707,51.5096,201335.0
2023-08-30 12:00:00,53.0,53.05,52.95,53.03,137025.0,51.5193,51.5679,51.4707,51.5484,137025.0
2023-08-30 12:30:00,53.04,53.05,52.96,53.01,170770.0,51.5582,51.5679,51.4804,51.529,170770.0
2023-08-30 13:00:00,53.01,53.01,52.92,52.93,84830.0,51.529,51.529,51.4415,51.4512,84830.0
2023-08-30 13:30:00,52.94,52.97,52.85,52.9,319130.0,51.461,51.4901,51.3735,51.4221,319130.0
2023-08-30 14:00:00,52.91,52.92,52.85,52.88,248830.0,51.4318,51.4415,51.3735,51.4026,248830.0
2023-08-30 14:30:00,52.86,52.96,52.86,52.95,121550.0,51.3832,51.4804,51.3832,51.4707,121550.0
2023-08-30 15:00:00,52.96,52.98,52.92,52.92,140705.0,51.4804,51.4998,51.4415,51.4415,140705.0
2023-08-30 15:30:00,52.92,52.92,52.83,52.87,294550.0,51.4415,51.4415,51.354,51.3929,294550.0
2023-08-31 09:30:00,52.94,53.12,52.89,53.12,311595.0,51.461,51.6359,51.4124,51.6359,311595.0
2023-08-31 10:00:00,53.12,53.15,53.07,53.13,69475.0,51.6359,51.6651,51.5873,51.6457,69475.0
2023-08-31 10:30:00,53.12,53.15,53.05,53.12,206630.0,51.6359,51.6651,51.5679,51.6359,206630.0
2023-08-31 11:00:00,53.12,53.16,53.05,53.16,83780.0,51.6359,51.6748,51.5679,51.6748,83780.0
2023-08-31 11:30:00,53.15,53.16,53.04,53.07,133435.0,51.6651,51.6748,51.5582,51.5873,133435.0
2023-08-31 12:00:00,53.06,53.11,52.98,53.03,158890.0,51.5776,51.6262,51.4998,51.5484,158890.0
2023-08-31 12:30:00,53.01,53.02,52.91,52.97,82410.0,51.529,51.5387,51.4318,51.4901,82410.0
2023-08-31 13:00:00,52.98,53.05,52.95,53.05,133390.0,51.4998,51.5679,51.4707,51.5679,133390.0
2023-08-31 13:30:00,53.06,53.07,52.98,53.01,228675.0,51.5776,51.5873,51.4998,51.529,228675.0
2023-08-31 14:00:00,53.01,53.05,53.0,53.01,278040.0,51.529,51.5679,51.5193,51.529,278040.0
2023-08-31 14:30:00,53.0,53.02,52.88,52.9,160970.0,51.5193,51.5387,51.4026,51.4221,160970.0
2023-08-31 15:00:00,52.89,52.99,52.89,52.96,211625.0,51.4124,51.5096,51.4124,51.4804,211625.0
2023-08-31 15:30:00,52.96,52.99,52.86,52.86,694705.0,51.4804,51.5096,51.3832,51.3832,694705.0
2023-09-01 09:30:00,53.22,53.47,53.14,53.29,398220.0,51.7331,51.9762,51.6554,51.8012,398220.0
2023-09-01 10:00:00,53.27,53.48,53.15,53.48,452865.0,51.7817,51.9859,51.6651,51.9859,452865.0
2023-09-01 10:30:00,53.47,53.47,53.3,53.35,378510.0,51.9762,51.9762,51.8109,51.8595,378510.0
2023-09-01 11:00:00,53.35,53.49,53.33,53.45,252195.0,51.8595,51.9956,51.8401,51.9567,252195.0
2023-09-01 11:30:00,53.45,53.46,53.27,53.27,215195.0,51.9567,51.9664,51.7817,51.7817,215195.0
2023-09-01 12:00:00,53.27,53.37,53.24,53.36,146565.0,51.7817,51.8789,51.7526,51.8692,146565.0
2023-09-01 12:30:00,53.36,53.41,53.32,53.38,200855.0,51.8692,51.9178,51.8303,51.8887,200855.0
2023-09-01 13:00:00,53.38,53.39,53.34,53.35,593930.0,51.8887,51.8984,51.8498,51.8595,593930.0
2023-09-01 13:30:00,53.35,53.39,53.34,53.39,221335.0,51.8595,51.8984,51.8498,51.8984,221335.0
2023-09-01 14:00:00,53.39,53.4,53.29,53.32,257430.0,51.8984,51.9081,51.8012,51.8303,257430.0
2023-09-01 14:30:00,53.31,53.35,53.27,53.35,131445.0,51.8206,51.8595,51.7817,51.8595,131445.0
2023-09-01 15:00:00,53.35,53.4,53.35,53.39,330540.0,51.8595,51.9081,51.8595,51.8984,330540.0
2023-09-01 15:30:00,53.39,53.42,53.32,53.37,434415.0,51.8984,51.9275,51.8303,51.8789,434415.0
2023-09-05 09:30:00,52.95,53.08,52.25,52.34,1189485.0,51.4707,51.597,50.7902,50.8777,1189485.0
2023-09-05 10:00:00,52.34,52.47,52.33,52.36,528390.0,50.8777,51.0041,50.868,50.8972,528390.0
2023-09-05 10:30:00,52.36,52.48,52.27,52.48,374190.0,50.8972,51.0138,50.8097,51.0138,374190.0
2023-09-05 11:00:00,52.49,52.63,52.49,52.52,255660.0,51.0235,51.1596,51.0235,51.0527,255660.0
2023-09-05 11:30:00,52.53,52.54,52.42,52.44,343930.0,51.0624,51.0721,50.9555,50.9749,343930.0
2023-09-05 12:00:00,52.45,52.48,52.42,52.48,262835.0,50.9846,51.0138,50.9555,51.0138,262835.0
2023-09-05 12:30:00,52.47,52.5,52.39,52.4,200975.0,51.0041,51.0333,50.9263,50.936,200975.0
2023-09-05 13:00:00,52.4,52.4,52.26,52.3,507685.0,50.936,50.936,50.8,50.8388,507685.0
2023-09-05 13:30:00,52.3,52.37,52.3,52.34,305405.0,50.8388,50.9069,50.8388,50.8777,305405.0
2023-09-05 14:00:00,52.35,52.36,52.27,52.34,326195.0,50.8874,50.8972,50.8097,50.8777,326195.0
2023-09-05 14:30:00,52.34,52.34,52.3,52.33,261380.0,50.8777,50.8777,50.8388,50.868,261380.0
2023-09-05 15:00:00,52.33,52.33,52.24,52.26,833175.0,50.868,50.868,50.7805,50.8,833175.0
2023-09-05 15:30:00,52.26,52.31,52.15,52.16,1208805.0,50.8,50.8486,50.693,50.7028,1208805.0
2023-09-06 09:30:00,52.15,52.47,52.1,52.29,652385.0,50.693,51.0041,50.6444,50.8291,652385.0
2023-09-06 10:00:00,52.25,52.32,52.14,52.15,318880.0,50.7902,50.8583,50.6833,50.693,318880.0
2023-09-06 10:30:00,52.15,52.22,52.02,52.06,235190.0,50.693,50.7611,50.5667,50.6055,235190.0
2023-09-06 11:00:00,52.04,52.05,51.92,51.96,241095.0,50.5861,50.5958,50.4695,50.5083,241095.0
2023-09-06 11:30:00,51.96,51.96,51.88,51.9,230900.0,50.5083,50.5083,50.4306,50.45,230900.0
2023-09-06 12:00:00,51.9,51.93,51.83,51.84,254975.0,50.45,50.4792,50.382,50.3917,254975.0
2023-09-06 12:30:00,51.83,51.85,51.77,51.8,487595.0,50.382,50.4014,50.3236,50.3528,487595.0
2023-09-06 13:00:00,51.79,51.92,51.75,51.87,347880.0,50.3431,50.4695,50.3042,50.4209,347880.0
2023-09-06 13:30:00,51.87,51.92,51.86,51.9,246635.0,50.4209,50.4695,50.4111,50.45,246635.0
2023-09-06 14:00:00,51.89,51.96,51.89,51.96,181550.0,50.4403,50.5083,50.4403,50.5083,181550.0
2023-09-06 14:30:00,51.96,52.0,51.95,51.97,162220.0,50.5083,50.5472,50.4986,50.5181,162220.0
2023-09-06 15:00:00,51.98,52.02,51.91,51.99,263755.0,50.5278,50.5667,50.4597,50.5375,263755.0
2023-09-06 15:30:00,51.99,52.03,51.96,52.01,703580.0,50.5375,50.5764,50.5083,50.5569,703580.0
2023-09-07 09:30:00,51.71,51.86,51.49,51.5,793115.0,50.2653,50.4111,50.0515,50.0612,793115.0
2023-09-07 10:00:00,51.5,51.5,51.37,51.4,276660.0,50.0612,50.0612,49.9348,49.964,276660.0
2023-09-07 10:30:00,51.4,51.55,51.37,51.48,308100.0,49.964,50.1098,49.9348,50.0417,308100.0
2023-09-07 11:00:00,51.48,51.53,51.45,51.49,366590.0,50.0417,50.0904,50.0126,50.0515,366590.0
2023-09-07 11:30:00,51.49,51.58,51.48,51.48,321005.0,50.0515,50.139,50.0417,50.0417,321005.0
2023-09-07 12:00:00,51.48,51.62,51.48,51.61,132710.0,50.0417,50.1778,50.0417,50.1681,132710.0
2023-09-07 12:30:00,51.61,51.62,51.53,51.55,124910.0,50.1681,50.1778,50.0904,50.1098,124910.0
2023-09-07 13:00:00,51.54,51.61,51.52,51.6,192125.0,50.1001,50.1681,50.0806,50.1584,192125.0
2023-09-07 13:30:00,51.6,51.61,51.56,51.58,161390.0,50.1584,50.1681,50.1195,50.139,161390.0
2023-09-07 14:00:00,51.58,51.61,51.51,51.52,383085.0,50.139,50.1681,50.0709,50.0806,383085.0
2023-09-07 14:30:00,51.5,51.54,51.49,51.52,496800.0,50.0612,50.1001,50.0515,50.0806,496800.0
2023-09-07 15:00:00,51.52,51.54,51.45,51.52,314535.0,50.0806,50.1001,50.0126,50.0806,314535.0
2023-09-07 15:30:00,51.52,51.59,51.48,51.53,699400.0,50.0806,50.1487,50.0417,50.0904,699400.0
2023-09-08 09:30:00,51.55,51.65,51.37,51.47,391465.0,50.1098,50.207,49.9348,50.032,391465.0
2023-09-08 10:00:00,51.49,51.65,51.49,51.6,248275.0,50.0515,50.207,50.0515,50.1584,248275.0
2023-09-08 10:30:00,51.61,51.66,51.55,51.6,376290.0,50.1681,50.2167,50.1098,50.1584,376290.0
2023-09-08 11:00:00,51.58,51.69,51.58,51.65,279645.0,50.139,50.2459,50.139,50.207,279645.0
2023-09-08 11:30:00,51.64,51.68,51.59,51.59,156630.0,50.1973,50.2362,50.1487,50.1487,156630.0
2023-09-08 12:00:00,51.6,51.68,51.57,51.64,253550.0,50.1584,50.2362,50.1292,50.1973,253550.0
2023-09-08 12:30:00,51.64,51.66,51.6,51.62,165005.0,50.1973,50.2167,50.1584,50.1778,165005.0
2023-09-08 13:00:00,51.62,51.64,51.57,51.6,224305.0,50.1778,50.1973,50.1292,50.1584,224305.0
2023-09-08 13:30:00,51.59,51.61,51.55,51.58,134245.0,50.1487,50.1681,50.1098,50.139,134245.0
2023-09-08 14:00:00,51.58,51.62,51.5,51.52,221530.0,50.139,50.1778,50.0612,50.0806,221530.0
2023-09-08 14:30:00,51.52,51.53,51.48,51.51,235835.0,50.0806,50.0904,50.0417,50.0709,235835.0
2023-09-08 15:00:00,51.5,51.52,51.46,51.47,344820.0,50.0612,50.0806,50.0223,50.032,344820.0
2023-09-08 15:30:00,51.47,51.5,51.43,51.48,674700.0,50.032,50.0612,49.9931,50.0417,674700.0
2023-09-11 09:30:00,51.8,51.9,51.59,51.61,634795.0,50.3528,50.45,50.1487,50.1681,634795.0
2023-09-11 10:00:00,51.6,51.82,51.55,51.81,235860.0,50.1584,50.3722,50.1098,50.3625,235860.0
2023-09-11 10:30:00,51.8,51.8,51.63,51.66,174015.0,50.3528,50.3528,50.1876,50.2167,174015.0
2023-09-11 11:00:00,51.64,51.64,51.56,51.59,243790.0,50.1973,50.1973,50.1195,50.1487,243790.0
2023-09-11 11:30:00,51.58,51.58,51.48,51.53,209675.0,50.139,50.139,50.0417,50.0904,209675.0
2023-09-11 12:00:00,51.53,51.62,51.52,51.61,296115.0,50.0904,50.1778,50.0806,50.1681,296115.0
2023-09-11 12:30:00,51.61,51.63,51.58,51.61,167480.0,50.1681,50.1876,50.139,50.1681,167480.0
2023-09-11 13:00:00,51.6,51.66,51.58,51.66,188205.0,50.1584,50.2167,50.139,50.2167,188205.0
2023-09-11 13:30:00,51.67,51.69,51.6,51.63,360930.0,50.2264,50.2459,50.1584,50.1876,360930.0
2023-09-11 14:00:00,51.61,51.61,51.54,51.57,178670.0,50.1681,50.1681,50.1001,50.1292,178670.0
2023-09-11 14:30:00,51.56,51.58,51.55,51.55,233770.0,50.1195,50.139,50.1098,50.1098,233770.0
2023-09-11 15:00:00,51.56,51.58,51.52,51.54,258400.0,50.1195,50.139,50.0806,50.1001,258400.0
2023-09-11 15:30:00,51.53,51.58,51.5,51.55,387770.0,50.0904,50.139,50.0612,50.1098,387770.0
2023-09-12 09:30:00,51.48,51.72,51.42,51.66,748190.0,50.0417,50.275,49.9834,50.2167,748190.0
2023-09-12 10:00:00,51.69,51.7,51.57,51.6,181315.0,50.2459,50.2556,50.1292,50.1584,181315.0
2023-09-12 10:30:00,51.58,51.62,51.51,51.51,152775.0,50.139,50.1778,50.0709,50.0709,152775.0
2023-09-12 11:00:00,51.52,51.68,51.51,51.68,208720.0,50.0806,50.2362,50.0709,50.2362,208720.0
2023-09-12 11:30:00,51.68,51.74,51.67,51.71,369880.0,50.2362,50.2945,50.2264,50.2653,369880.0
2023-09-12 12:00:00,51.71,51.76,51.71,51.73,210060.0,50.2653,50.3139,50.2653,50.2848,210060.0
2023-09-12 12:30:00,51.72,51.75,51.69,51.7,126100.0,50.275,50.3042,50.2459,50.2556,126100.0
2023-09-12 13:00:00,51.71,51.81,51.7,51.79,239240.0,50.2653,50.3625,50.2556,50.3431,239240.0
2023-09-12 13:30:00,51.8,51.82,51.71,51.76,231080.0,50.3528,50.3722,50.2653,50.3139,231080.0
2023-09-12 14:00:00,51.75,51.76,51.7,51.71,147990.0,50.3042,50.3139,50.2556,50.2653,147990.0
2023-09-12 14:30:00,51.7,51.71,51.59,51.61,145660.0,50.2556,50.2653,50.1487,50.1681,145660.0
2023-09-12 15:00:00,51.6,51.61,51.52,51.54,255175.0,50.1584,50.1681,50.0806,50.1001,255175.0
2023-09-12 15:30:00,51.54,51.58,51.51,51.55,424715.0,50.1001,50.139,50.0709,50.1098,424715.0
2023-09-13 09:30:00,51.59,51.64,51.31,51.38,523130.0,50.1487,50.1973,49.8765,49.9445,523130.0
2023-09-13 10:00:00,51.36,51.38,51.23,51.38,242830.0,49.9251,49.9445,49.7987,49.9445,242830.0
2023-09-13 10:30:00,51.37,51.48,51.36,51.45,239345.0,49.9348,50.0417,49.9251,50.0126,239345.0
2023-09-13 11:00:00,51.45,51.47,51.39,51.42,354675.0,50.0126,50.032,49.9543,49.9834,354675.0
2023-09-13 11:30:00,51.43,51.43,51.32,51.38,416650.0,49.9931,49.9931,49.8862,49.9445,416650.0
2023-09-13 12:00:00,51.39,51.43,51.35,51.43,334200.0,49.9543,49.9931,49.9154,49.9931,334200.0
2023-09-13 12:30:00,51.43,51.45,51.36,51.4,331100.0,49.9931,50.0126,49.9251,49.964,331100.0
2023-09-13 13:00:00,51.41,51.42,51.35,51.35,528370.0,49.9737,49.9834,49.9154,49.9154,528370.0
2023-09-13 13:30:00,51.36,51.39,51.32,51.33,360200.0,49.9251,49.9543,49.8862,49.8959,360200.0
2023-09-13 14:00:00,51.33,51.33,51.2,51.23,286620.0,49.8959,49.8959,49.7696,49.7987,286620.0
2023-09-13 14:30:00,51.23,51.26,51.09,51.14,543070.0,49.7987,49.8279,49.6626,49.7112,543070.0
2023-09-13 15:00:00,51.15,51.17,51.06,51.17,391230.0,49.721,49.7404,49.6335,49.7404,391230.0
2023-09-13 15:30:00,51.17,51.3,51.17,51.29,760000.0,49.7404,49.8668,49.7404,49.8571,760000.0
2023-09-14 09:30:00,51.67,51.96,51.65,51.79,1172365.0,50.2264,50.5083,50.207,50.3431,1172365.0
2023-09-14 10:00:00,51.81,51.83,51.57,51.64,549450.0,50.3625,50.382,50.1292,50.1973,549450.0
2023-09-14 10:30:00,51.64,51.84,51.62,51.82,539385.0,50.1973,50.3917,50.1778,50.3722,539385.0
2023-09-14 11:00:00,51.82,51.86,51.68,51.69,459465.0,50.3722,50.4111,50.2362,50.2459,459465.0
2023-09-14 11:30:00,51.7,51.74,51.64,51.72,399175.0,50.2556,50.2945,50.1973,50.275,399175.0
2023-09-14 12:00:00,51.72,51.78,51.72,51.74,184585.0,50.275,50.3334,50.275,50.2945,184585.0
2023-09-14 12:30:00,51.75,51.83,51.73,51.83,291655.0,50.3042,50.382,50.2848,50.382,291655.0
2023-09-14 13:00:00,51.82,51.85,51.81,51.82,112675.0,50.3722,50.4014,50.3625,50.3722,112675.0
2023-09-14 13:30:00,51.83,51.85,51.79,51.8,304280.0,50.382,50.4014,50.3431,50.3528,304280.0
2023-09-14 14:00:00,51.79,51.84,51.79,51.82,309000.0,50.3431,50.3917,50.3431,50.3722,309000.0
2023-09-14 14:30:00,51.82,51.92,51.81,51.91,317575.0,50.3722,50.4695,50.3625,50.4597,317575.0
2023-09-14 15:00:00,51.91,51.96,51.87,51.88,653885.0,50.4597,50.5083,50.4209,50.4306,653885.0
2023-09-14 15:30:00,51.87,51.93,51.85,51.92,1217240.0,50.4209,50.4792,50.4014,50.4695,1217240.0
2023-09-15 09:30:00,51.72,51.76,51.56,51.6,1171675.0,50.275,50.3139,50.1195,50.1584,1171675.0
2023-09-15 10:00:00,51.61,51.73,51.54,51.57,578660.0,50.1681,50.2848,50.1001,50.1292,578660.0
2023-09-15 10:30:00,51.56,51.58,51.35,51.36,534520.0,50.1195,50.139,49.9154,49.9251,534520.0
2023-09-15 11:00:00,51.36,51.41,51.32,51.41,488815.0,49.9251,49.9737,49.8862,49.9737,488815.0
2023-09-15 11:30:00,51.4,51.44,51.37,51.43,383915.0,49.964,50.0029,49.9348,49.9931,383915.0
2023-09-15 12:00:00,51.43,51.47,51.41,51.42,372290.0,49.9931,50.032,49.9737,49.9834,372290.0
2023-09-15 12:30:00,51.41,51.43,51.38,51.39,523855.0,49.9737,49.9931,49.9445,49.9543,523855.0
2023-09-15 13:00:00,51.39,51.4,51.25,51.26,343315.0,49.9543,49.964,49.8182,49.8279,343315.0
2023-09-15 13:30:00,51.26,51.38,51.22,51.36,331775.0,49.8279,49.9445,49.789,49.9251,331775.0
2023-09-15 14:00:00,51.35,51.35,51.3,51.32,334385.0,49.9154,49.9154,49.8668,49.8862,334385.0
2023-09-15 14:30:00,51.31,51.39,51.31,51.38,384295.0,49.8765,49.9543,49.8765,49.9445,384295.0
2023-09-15 15:00:00,51.37,51.38,51.32,51.35,346820.0,49.9348,49.9445,49.8862,49.9154,346820.0
2023-09-15 15:30:00,51.35,51.39,51.24,51.38,1630415.0,49.9154,49.9543,49.8085,49.9445,1630415.0
2023-09-18 09:30:00,51.42,51.44,51.2,51.32,644915.0,49.9834,50.0029,49.7696,49.8862,644915.0
2023-09-18 10:00:00,51.32,51.46,51.32,51.42,537920.0,49.8862,50.0223,49.8862,49.9834,537920.0
2023-09-18 10:30:00,51.42,51.54,51.42,51.47,276855.0,49.9834,50.1001,49.9834,50.032,276855.0
2023-09-18 11:00:00,51.48,51.5,51.42,51.46,253180.0,50.0417,50.0612,49.9834,50.0223,253180.0
2023-09-18 11:30:00,51.47,51.52,51.46,51.51,327140.0,50.032,50.0806,50.0223,50.0709,327140.0
2023-09-18 12:00:00,51.51,51.51,51.42,51.45,252640.0,50.0709,50.0709,49.9834,50.0126,252640.0
2023-09-18 12:30:00,51.45,51.49,51.45,51.46,150655.0,50.0126,50.0515,50.0126,50.0223,150655.0
2023-09-18 13:00:00,51.46,51.5,51.44,51.46,413200.0,50.0223,50.0612,50.0029,50.0223,413200.0
2023-09-18 13:30:00,51.46,51.49,51.43,51.43,115840.0,50.0223,50.0515,49.9931,49.9931,115840.0
2023-09-18 14:00:00,51.43,51.44,51.39,51.41,250310.0,49.9931,50.0029,49.9543,49.9737,250310.0
2023-09-18 14:30:00,51.41,51.42,51.35,51.39,309250.0,49.9737,49.9834,49.9154,49.9543,309250.0
2023-09-18 15:00:00,51.39,51.42,51.37,51.39,533250.0,49.9543,49.9834,49.9348,49.9543,533250.0
2023-09-18 15:30:00,51.39,51.39,51.3,51.3,877795.0,49.9543,49.9543,49.8668,49.8668,877795.0
2023-09-19 09:30:00,51.35,51.52,51.26,51.29,530360.0,49.9154,50.0806,49.8279,49.8571,530360.0
2023-09-19 10:00:00,51.29,51.32,51.19,51.26,212160.0,49.8571,49.8862,49.7599,49.8279,212160.0
2023-09-19 10:30:00,51.24,51.25,51.18,51.18,243230.0,49.8085,49.8182,49.7501,49.7501,243230.0
2023-09-19 11:00:00,51.19,51.21,51.15,51.21,196030.0,49.7599,49.7793,49.721,49.7793,196030.0
2023-09-19 11:30:00,51.21,51.23,51.16,51.21,135975.0,49.7793,49.7987,49.7307,49.7793,135975.0
2023-09-19 12:00:00,51.21,51.22,51.11,51.11,168550.0,49.7793,49.789,49.6821,49.6821,168550.0
2023-09-19 12:30:00,51.1,51.1,51.02,51.09,145720.0,49.6724,49.6724,49.5946,49.6626,145720.0
2023-09-19 13:00:00,51.1,51.14,51.08,51.12,162960.0,49.6724,49.7112,49.6529,49.6918,162960.0
2023-09-19 13:30:00,51.13,51.24,51.13,51.22,132340.0,49.7015,49.8085,49.7015,49.789,132340.0
2023-09-19 14:00:00,51.22,51.24,51.19,51.19,142055.0,49.789,49.8085,49.7599,49.7599,142055.0
2023-09-19 14:30:00,51.19,51.31,51.19,51.21,345460.0,49.7599,49.8765,49.7599,49.7793,345460.0
2023-09-19 15:00:00,51.21,51.27,51.2,51.27,529780.0,49.7793,49.8376,49.7696,49.8376,529780.0
2023-09-19 15:30:00,51.26,51.32,51.2,51.22,825690.0,49.8279,49.8862,49.7696,49.789,825690.0
2023-09-20 09:30:00,51.4,51.66,51.4,51.64,699475.0,49.964,50.2167,49.964,50.1973,699475.0
2023-09-20 10:00:00,51.64,51.69,51.55,51.6,223700.0,50.1973,50.2459,50.1098,50.1584,223700.0
2023-09-20 10:30:00,51.6,51.62,51.52,51.55,183190.0,50.1584,50.1778,50.0806,50.1098,183190.0
2023-09-20 11:00:00,51.55,51.64,51.55,51.57,258095.0,50.1098,50.1973,50.1098,50.1292,258095.0
2023-09-20 11:30:00,51.57,51.6,51.54,51.56,272830.0,50.1292,50.1584,50.1001,50.1195,272830.0
2023-09-20 12:00:00,51.56,51.58,51.52,51.58,281680.0,50.1195,50.139,50.0806,50.139,281680.0
2023-09-20 12:30:00,51.58,51.59,51.55,51.56,149210.0,50.139,50.1487,50.1098,50.1195,149210.0
2023-09-20 13:00:00,51.55,51.55,51.49,51.49,202725.0,50.1098,50.1098,50.0515,50.0515,202725.0
2023-09-20 13:30:00,51.49,51.52,51.43,51.51,171755.0,50.0515,50.0806,49.9931,50.0709,171755.0
2023-09-20 14:00:00,51.49,51.51,51.28,51.42,533465.0,50.0515,50.0709,49.8473,49.9834,533465.0
2023-09-20 14:30:00,51.39,51.53,51.3,51.32,485855.0,49.9543,50.0904,49.8668,49.8862,485855.0
2023-09-20 15:00:00,51.31,51.36,51.12,51.2,479045.0,49.8765,49.9251,49.6918,49.7696,479045.0
2023-09-20 15:30:00,51.2,51.21,50.91,50.93,1615750.0,49.7696,49.7793,49.4877,49.5071,1615750.0
2023-09-21 09:30:00,50.62,50.62,50.28,50.28,883760.0,49.2058,49.2058,48.8753,48.8753,883760.0
2023-09-21 10:00:00,50.29,50.49,50.26,50.4,887385.0,48.885,49.0794,48.8558,48.9919,887385.0
2023-09-21 10:30:00,50.38,50.43,50.27,50.27,339030.0,48.9725,49.0211,48.8656,48.8656,339030.0
2023-09-21 11:00:00,50.29,50.33,50.23,50.26,323155.0,48.885,48.9239,48.8267,48.8558,323155.0
2023-09-21 11:30:00,50.26,50.38,50.26,50.33,315960.0,48.8558,48.9725,48.8558,48.9239,315960.0
2023-09-21 12:00:00,50.31,50.32,50.26,50.29,267675.0,48.9044,48.9142,48.8558,48.885,267675.0
2023-09-21 12:30:00,50.29,50.32,50.23,50.25,259300.0,48.885,48.9142,48.8267,48.8461,259300.0
2023-09-21 13:00:00,50.25,50.41,50.23,50.4,356885.0,48.8461,49.0016,48.8267,48.9919,356885.0
2023-09-21 13:30:00,50.4,50.43,50.36,50.38,950345.0,48.9919,49.0211,48.953,48.9725,950345.0
2023-09-21 14:00:00,50.39,50.39,50.3,50.3,335030.0,48.9822,48.9822,48.8947,48.8947,335030.0
2023-09-21 14:30:00,50.3,50.32,50.25,50.25,416150.0,48.8947,48.9142,48.8461,48.8461,416150.0
2023-09-21 15:00:00,50.26,50.29,50.13,50.15,540120.0,48.8558,48.885,48.7295,48.7489,540120.0
2023-09-21 15:30:00,50.15,50.15,49.99,50.0,1040165.0,48.7489,48.7489,48.5934,48.6031,1040165.0
2023-09-22 09:30:00,50.1,50.31,50.07,50.13,1032910.0,48.7003,48.9044,48.6711,48.7295,1032910.0
2023-09-22 10:00:00,50.15,50.25,50.1,50.19,386010.0,48.7489,48.8461,48.7003,48.7878,386010.0
2023-09-22 10:30:00,50.19,50.26,50.17,50.24,316560.0,48.7878,48.8558,48.7683,48.8364,316560.0
2023-09-22 11:00:00,50.24,50.24,50.1,50.16,344965.0,48.8364,48.8364,48.7003,48.7586,344965.0
2023-09-22 11:30:00,50.15,50.17,50.07,50.08,403060.0,48.7489,48.7683,48.6711,48.6809,403060.0
2023-09-22 12:00:00,50.07,50.13,50.04,50.1,165525.0,48.6711,48.7295,48.642,48.7003,165525.0
2023-09-22 12:30:00,50.11,50.19,50.11,50.16,160600.0,48.71,48.7878,48.71,48.7586,160600.0
2023-09-22 13:00:00,50.16,50.21,50.1,50.13,288605.0,48.7586,48.8072,48.7003,48.7295,288605.0
2023-09-22 13:30:00,50.13,50.14,50.03,50.08,208400.0,48.7295,48.7392,48.6323,48.6809,208400.0
2023-09-22 14:00:00,50.08,50.08,49.96,49.99,216110.0,48.6809,48.6809,48.5642,48.5934,216110.0
2023-09-22 14:30:00,49.99,50.02,49.95,50.01,357505.0,48.5934,48.6225,48.5545,48.6128,357505.0
2023-09-22 15:00:00,50.0,50.24,50.0,50.18,631380.0,48.6031,48.8364,48.6031,48.7781,631380.0
2023-09-22 15:30:00,50.18,50.2,49.92,49.94,749475.0,48.7781,48.7975,48.5253,48.5448,749475.0
2023-09-25 09:30:00,49.71,50.14,49.7,50.12,1331810.0,48.3212,48.7392,48.3115,48.7197,1331810.0
2023-09-25 10:00:00,50.13,50.13,49.94,49.98,677190.0,48.7295,48.7295,48.5448,48.5837,677190.0
2023-09-25 10:30:00,49.98,50.05,49.96,49.98,322960.0,48.5837,48.6517,48.5642,48.5837,322960.0
2023-09-25 11:00:00,49.98,50.22,49.97,50.16,642995.0,48.5837,48.817,48.5739,48.7586,642995.0
2023-09-25 11:30:00,50.16,50.26,50.15,50.24,292155.0,48.7586,48.8558,48.7489,48.8364,292155.0
2023-09-25 12:00:00,50.23,50.32,50.22,50.31,334465.0,48.8267,48.9142,48.817,48.9044,334465.0
2023-09-25 12:30:00,50.31,50.32,50.21,50.25,194680.0,48.9044,48.9142,48.8072,48.8461,194680.0
2023-09-25 13:00:00,50.25,50.32,50.18,50.21,288620.0,48.8461,48.9142,48.7781,48.8072,288620.0
2023-09-25 13:30:00,50.21,50.26,50.2,50.26,403150.0,48.8072,48.8558,48.7975,48.8558,403150.0
2023-09-25 14:00:00,50.27,50.29,50.2,50.22,167615.0,48.8656,48.885,48.7975,48.817,167615.0
2023-09-25 14:30:00,50.22,50.28,50.18,50.19,337530.0,48.817,48.8753,48.7781,48.7878,337530.0
2023-09-25 15:00:00,50.19,50.26,50.11,50.19,498350.0,48.7878,48.8558,48.71,48.7878,498350.0
2023-09-25 15:30:00,50.19,50.26,50.15,50.25,1543955.0,48.7878,48.8558,48.7489,48.8461,1543955.0
2023-09-26 09:30:00,49.66,49.93,49.63,49.79,1266945.0,48.4958,48.7595,48.4665,48.6228,1266945.0
2023-09-26 10:00:00,49.82,49.85,49.58,49.73,816875.0,48.6521,48.6814,48.4177,48.5642,816875.0
2023-09-26 10:30:00,49.73,49.76,49.63,49.71,532295.0,48.5642,48.5935,48.4665,48.5446,532295.0
2023-09-26 11:00:00,49.71,49.74,49.53,49.54,609145.0,48.5446,48.5739,48.3689,48.3786,609145.0
2023-09-26 11:30:00,49.52,49.56,49.5,49.55,402515.0,48.3591,48.3982,48.3396,48.3884,402515.0
2023-09-26 12:00:00,49.55,49.6,49.52,49.57,418190.0,48.3884,48.4372,48.3591,48.4079,418190.0
2023-09-26 12:30:00,49.56,49.58,49.53,49.53,176755.0,48.3982,48.4177,48.3689,48.3689,176755.0
2023-09-26 13:00:00,49.53,49.57,49.46,49.46,449205.0,48.3689,48.4079,48.3005,48.3005,449205.0
2023-09-26 13:30:00,49.46,49.48,49.34,49.4,315045.0,48.3005,48.32,48.1833,48.2419,315045.0
2023-09-26 14:00:00,49.4,49.4,49.3,49.31,473535.0,48.2419,48.2419,48.1443,48.154,473535.0
2023-09-26 14:30:00,49.31,49.34,49.28,49.33,314210.0,48.154,48.1833,48.1247,48.1736,314210.0
2023-09-26 15:00:00,49.32,49.36,49.24,49.27,501525.0,48.1638,48.2028,48.0857,48.115,501525.0
2023-09-26 15:30:00,49.27,49.33,49.21,49.23,1073185.0,48.115,48.1736,48.0564,48.0759,1073185.0
2023-09-27 09:30:00,49.47,49.63,49.38,49.6,826875.0,48.3103,48.4665,48.2224,48.4372,826875.0
2023-09-27 10:00:00,49.61,49.68,49.53,49.66,307895.0,48.447,48.5153,48.3689,48.4958,307895.0
2023-09-27 10:30:00,49.64,49.67,49.44,49.47,231205.0,48.4763,48.5056,48.281,48.3103,231205.0
2023-09-27 11:00:00,49.44,49.59,49.44,49.57,171640.0,48.281,48.4275,48.281,48.4079,171640.0
2023-09-27 11:30:00,49.57,49.59,49.42,49.45,154790.0,48.4079,48.4275,48.2614,48.2907,154790.0
2023-09-27 12:00:00,49.45,49.45,49.26,49.3,190025.0,48.2907,48.2907,48.1052,48.1443,190025.0
2023-09-27 12:30:00,49.3,49.45,49.29,49.36,402655.0,48.1443,48.2907,48.1345,48.2028,402655.0
2023-09-27 13:00:00,49.36,49.42,49.18,49.2,749935.0,48.2028,48.2614,48.0271,48.0466,749935.0
2023-09-27 13:30:00,49.19,49.3,49.14,49.3,254510.0,48.0368,48.1443,47.988,48.1443,254510.0
2023-09-27 14:00:00,49.3,49.43,49.23,49.43,240595.0,48.1443,48.2712,48.0759,48.2712,240595.0
2023-09-27 14:30:00,49.43,49.6,49.43,49.57,327465.0,48.2712,48.4372,48.2712,48.4079,327465.0
2023-09-27 15:00:00,49.56,49.74,49.55,49.66,362370.0,48.3982,48.5739,48.3884,48.4958,362370.0
2023-09-27 15:30:00,49.66,49.66,49.44,49.53,1100210.0,48.4958,48.4958,48.281,48.3689,1100210.0
2023-09-28 09:30:00,49.55,49.85,49.5,49.85,856535.0,48.3884,48.6814,48.3396,48.6814,856535.0
2023-09-28 10:00:00,49.86,49.88,49.68,49.74,247425.0,48.6911,48.7107,48.5153,48.5739,247425.0
2023-09-28 10:30:00,49.72,49.87,49.62,49.85,260770.0,48.5544,48.7009,48.4568,48.6814,260770.0
2023-09-28 11:00:00,49.86,50.03,49.84,50.02,233455.0,48.6911,48.8571,48.6716,48.8474,233455.0
2023-09-28 11:30:00,50.03,50.16,50.03,50.16,997535.0,48.8571,48.9841,48.8571,48.9841,997535.0
2023-09-28 12:00:00,50.16,50.24,50.07,50.24,237340.0,48.9841,49.0622,48.8962,49.0622,237340.0
2023-09-28 12:30:00,50.25,50.26,50.1,50.14,416885.0,49.072,49.0817,48.9255,48.9646,416885.0
2023-09-28 13:00:00,50.15,50.17,50.07,50.07,118860.0,48.9743,48.9939,48.8962,48.8962,118860.0
2023-09-28 13:30:00,50.07,50.07,50.0,50.03,304765.0,48.8962,48.8962,48.8278,48.8571,304765.0
2023-09-28 14:00:00,50.04,50.13,50.02,50.1,268060.0,48.8669,48.9548,48.8474,48.9255,268060.0
2023-09-28 14:30:00,50.11,50.11,49.97,50.07,275290.0,48.9353,48.9353,48.7985,48.8962,275290.0
2023-09-28 15:00:00,50.08,50.23,50.07,50.21,344290.0,48.906,49.0525,48.8962,49.0329,344290.0
2023-09-28 15:30:00,50.21,50.21,50.0,50.05,1377050.0,49.0329,49.0329,48.8278,48.8767,1377050.0
2023-09-29 09:30:00,50.43,50.5,50.26,50.43,1453425.0,49.2478,49.3161,49.0817,49.2478,1453425.0
2023-09-29 10:00:00,50.45,50.46,50.17,50.26,284585.0,49.2673,49.2771,48.9939,49.0817,284585.0
2023-09-29 10:30:00,50.26,50.41,50.26,50.32,492355.0,49.0817,49.2282,49.0817,49.1403,492355.0
2023-09-29 11:00:00,50.32,50.44,50.19,50.28,605175.0,49.1403,49.2575,49.0134,49.1013,605175.0
2023-09-29 11:30:00,50.28,50.32,50.09,50.17,471590.0,49.1013,49.1403,48.9157,48.9939,471590.0
2023-09-29 12:00:00,50.17,50.29,50.15,50.24,314545.0,48.9939,49.111,48.9743,49.0622,314545.0
2023-09-29 12:30:00,50.25,50.27,50.04,50.07,296075.0,49.072,49.0915,48.8669,48.8962,296075.0
2023-09-29 13:00:00,50.07,50.07,49.85,49.97,358240.0,48.8962,48.8962,48.6814,48.7985,358240.0
2023-09-29 13:30:00,49.97,49.98,49.83,49.83,350840.0,48.7985,48.8083,48.6618,48.6618,350840.0
2023-09-29 14:00:00,49.84,49.91,49.81,49.82,395295.0,48.6716,48.74,48.6423,48.6521,395295.0
2023-09-29 14:30:00,49.82,50.05,49.79,50.05,325875.0,48.6521,48.8767,48.6228,48.8767,325875.0
2023-09-29 15:00:00,50.05,50.09,49.91,49.96,323740.0,48.8767,48.9157,48.74,48.7888,323740.0
2023-09-29 15:30:00,49.95,50.04,49.83,49.86,1183735.0,48.779,48.8669,48.6618,48.6911,1183735.0
2023-10-02 09:30:00,49.73,49.88,49.45,49.57,650080.0,48.5642,48.7107,48.2907,48.4079,650080.0
2023-10-02 10:00:00,49.57,49.68,49.48,49.49,361590.0,48.4079,48.5153,48.32,48.3298,361590.0
2023-10-02 10:30:00,49.49,49.55,49.37,49.42,230835.0,48.3298,48.3884,48.2126,48.2614,230835.0
2023-10-02 11:00:00,49.42,49.58,49.41,49.55,256940.0,48.2614,48.4177,48.2517,48.3884,256940.0
2023-10-02 11:30:00,49.56,49.58,49.25,49.29,388230.0,48.3982,48.4177,48.0954,48.1345,388230.0
2023-10-02 12:00:00,49.28,49.29,49.18,49.23,214525.0,48.1247,48.1345,48.0271,48.0759,214525.0
2023-10-02 12:30:00,49.21,49.25,49.09,49.14,341745.0,48.0564,48.0954,47.9392,47.988,341745.0
2023-10-02 13:00:00,49.14,49.24,49.11,49.22,138660.0,47.988,48.0857,47.9587,48.0661,138660.0
2023-10-02 13:30:00,49.22,49.26,49.17,49.19,85140.0,48.0661,48.1052,48.0173,48.0368,85140.0
2023-10-02 14:00:00,49.2,49.3,49.08,49.09,527240.0,48.0466,48.1443,47.9294,47.9392,527240.0
2023-10-02 14:30:00,49.1,49.13,49.04,49.06,278415.0,47.9489,47.9782,47.8903,47.9099,278415.0
2023-10-02 15:00:00,49.06,49.15,48.99,49.11,592200.0,47.9099,47.9978,47.8415,47.9587,592200.0
2023-10-02 15:30:00,49.11,49.21,49.07,49.21,1216605.0,47.9587,48.0564,47.9196,48.0564,1216605.0
2023-10-03 09:30:00,48.85,49.1,48.81,49.01,672295.0,47.7048,47.9489,47.6657,47.8611,672295.0
2023-10-03 10:00:00,48.99,48.99,48.54,48.55,516610.0,47.8415,47.8415,47.4021,47.4118,516610.0
2023-10-03 10:30:00,48.54,48.61,48.41,48.43,402075.0,47.4021,47.4704,47.2751,47.2946,402075.0
2023-10-03 11:00:00,48.42,48.49,48.36,48.4,184585.0,47.2849,47.3532,47.2263,47.2654,184585.0
2023-10-03 11:30:00,48.39,48.42,48.3,48.35,1363300.0,47.2556,47.2849,47.1677,47.2165,1363300.0
2023-10-03 12:00:00,48.36,48.54,48.35,48.53,478795.0,47.2263,47.4021,47.2165,47.3923,478795.0
2023-10-03 12:30:00,48.53,48.56,48.45,48.49,270855.0,47.3923,47.4216,47.3142,47.3532,270855.0
2023-10-03 13:00:00,48.49,48.54,48.41,48.44,381570.0,47.3532,47.4021,47.2751,47.3044,381570.0
2023-10-03 13:30:00,48.43,48.45,48.28,48.29,480995.0,47.2946,47.3142,47.1482,47.1579,480995.0
2023-10-03 14:00:00,48.29,48.32,48.2,48.24,373540.0,47.1579,47.1872,47.07,47.1091,373540.0
2023-10-03 14:30:00,48.25,48.41,48.25,48.37,281160.0,47.1189,47.2751,47.1189,47.2361,281160.0
2023-10-03 15:00:00,48.37,48.4,48.31,48.33,558465.0,47.2361,47.2654,47.1775,47.197,558465.0
2023-10-03 15:30:00,48.33,48.46,48.3,48.41,1199255.0,47.197,47.3239,47.1677,47.2751,1199255.0
2023-10-04 09:30:00,48.42,48.58,48.29,48.35,877790.0,47.2849,47.4411,47.1579,47.2165,877790.0
2023-10-04 10:00:00,48.36,48.4,48.04,48.06,807200.0,47.2263,47.2654,46.9138,46.9333,807200.0
2023-10-04 10:30:00,48.04,48.21,48.04,48.07,205005.0,46.9138,47.0798,46.9138,46.9431,205005.0
2023-10-04 11:00:00,48.06,48.34,48.04,48.33,284435.0,46.9333,47.2068,46.9138,47.197,284435.0
2023-10-04 11:30:00,48.33,48.48,48.24,48.47,419740.0,47.197,47.3435,47.1091,47.3337,419740.0
2023-10-04 12:00:00,48.45,48.6,48.4,48.59,525740.0,47.3142,47.4607,47.2654,47.4509,525740.0
2023-10-04 12:30:00,48.6,48.65,48.54,48.56,338910.0,47.4607,47.5095,47.4021,47.4216,338910.0
2023-10-04 13:00:00,48.58,48.58,48.44,48.44,168760.0,47.4411,47.4411,47.3044,47.3044,168760.0
2023-10-04 13:30:00,48.44,48.48,48.38,48.39,282920.0,47.3044,47.3435,47.2458,47.2556,282920.0
2023-10-04 14:00:00,48.39,48.46,48.32,48.4,381270.0,47.2556,47.3239,47.1872,47.2654,381270.0
2023-10-04 14:30:00,48.41,48.48,48.37,48.47,308710.0,47.2751,47.3435,47.2361,47.3337,308710.0
2023-10-04 15:00:00,48.47,48.62,48.46,48.57,353660.0,47.3337,47.4802,47.3239,47.4314,353660.0
2023-10-04 15:30:00,48.59,48.71,48.58,48.64,998730.0,47.4509,47.5681,47.4411,47.4997,998730.0
2023-10-05 09:30:00,48.5,48.81,48.46,48.69,1572785.0,47.363,47.6657,47.3239,47.5486,1572785.0
2023-10-05 10:00:00,48.7,48.7,48.53,48.59,514990.0,47.5583,47.5583,47.3923,47.4509,514990.0
2023-10-05 10:30:00,48.58,48.61,48.36,48.38,759935.0,47.4411,47.4704,47.2263,47.2458,759935.0
2023-10-05 11:00:00,48.38,48.39,48.27,48.32,339660.0,47.2458,47.2556,47.1384,47.1872,339660.0
2023-10-05 11:30:00,48.32,48.4,48.3,48.33,552840.0,47.1872,47.2654,47.1677,47.197,552840.0
2023-10-05 12:00:00,48.32,48.46,48.32,48.45,290950.0,47.1872,47.3239,47.1872,47.3142,290950.0
2023-10-05 12:30:00,48.46,48.49,48.32,48.35,311560.0,47.3239,47.3532,47.1872,47.2165,311560.0
2023-10-05 13:00:00,48.35,48.41,48.28,48.41,192765.0,47.2165,47.2751,47.1482,47.2751,192765.0
2023-10-05 13:30:00,48.4,48.57,48.37,48.54,479205.0,47.2654,47.4314,47.2361,47.4021,479205.0
2023-10-05 14:00:00,48.58,48.61,48.51,48.55,144950.0,47.4411,47.4704,47.3728,47.4118,144950.0
2023-10-05 14:30:00,48.56,48.68,48.56,48.65,337210.0,47.4216,47.5388,47.4216,47.5095,337210.0
2023-10-05 15:00:00,48.67,48.67,48.57,48.66,294475.0,47.529,47.529,47.4314,47.5193,294475.0
2023-10-05 15:30:00,48.65,48.66,48.55,48.57,1005765.0,47.5095,47.5193,47.4118,47.4314,1005765.0
2023-10-06 09:30:00,48.29,48.48,48.25,48.33,1399840.0,47.1579,47.3435,47.1189,47.197,1399840.0
2023-10-06 10:00:00,48.34,48.36,48.1,48.36,390725.0,47.2068,47.2263,46.9724,47.2263,390725.0
2023-10-06 10:30:00,48.37,48.53,48.37,48.42,449940.0,47.2361,47.3923,47.2361,47.2849,449940.0
2023-10-06 11:00:00,48.42,48.74,48.41,48.7,794990.0,47.2849,47.5974,47.2751,47.5583,794990.0
2023-10-06 11:30:00,48.72,49.16,48.71,49.16,358415.0,47.5779,48.0075,47.5681,48.0075,358415.0
2023-10-06 12:00:00,49.16,49.2,48.99,48.99,462055.0,48.0075,48.0466,47.8415,47.8415,462055.0
2023-10-06 12:30:00,49.01,49.03,48.92,48.95,379585.0,47.8611,47.8806,47.7732,47.8025,379585.0
2023-10-06 13:00:00,48.95,49.08,48.92,49.05,1355380.0,47.8025,47.9294,47.7732,47.9001,1355380.0
2023-10-06 13:30:00,49.06,49.1,49.01,49.09,244670.0,47.9099,47.9489,47.8611,47.9392,244670.0
2023-10-06 14:00:00,49.07,49.17,49.03,49.17,349700.0,47.9196,48.0173,47.8806,48.0173,349700.0
2023-10-06 14:30:00,49.17,49.24,49.15,49.17,302790.0,48.0173,48.0857,47.9978,48.0173,302790.0
2023-10-06 15:00:00,49.17,49.18,49.06,49.14,246300.0,48.0173,48.0271,47.9099,47.988,246300.0
2023-10-06 15:30:00,49.14,49.16,48.95,48.98,712515.0,47.988,48.0075,47.8025,47.8318,712515.0
2023-10-09 09:30:00,48.71,48.92,48.69,48.77,1222825.0,47.5681,47.7732,47.5486,47.6267,1222825.0
2023-10-09 10:00:00,48.77,48.9,48.67,48.87,167220.0,47.6267,47.7536,47.529,47.7243,167220.0
2023-10-09 10:30:00,48.89,48.91,48.79,48.86,166435.0,47.7439,47.7634,47.6462,47.7146,166435.0
2023-10-09 11:00:00,48.86,49.05,48.86,49.03,255195.0,47.7146,47.9001,47.7146,47.8806,255195.0
2023-10-09 11:30:00,49.05,49.08,48.96,49.05,305105.0,47.9001,47.9294,47.8122,47.9001,305105.0
2023-10-09 12:00:00,49.04,49.15,49.01,49.06,279245.0,47.8903,47.9978,47.8611,47.9099,279245.0
2023-10-09 12:30:00,49.06,49.08,48.97,48.99,327155.0,47.9099,47.9294,47.822,47.8415,327155.0
2023-10-09 13:00:00,49.01,49.1,48.97,49.1,180475.0,47.8611,47.9489,47.822,47.9489,180475.0
2023-10-09 13:30:00,49.1,49.36,49.1,49.36,341955.0,47.9489,48.2028,47.9489,48.2028,341955.0
2023-10-09 14:00:00,49.37,49.43,49.32,49.43,556455.0,48.2126,48.2712,48.1638,48.2712,556455.0
2023-10-09 14:30:00,49.42,49.46,49.36,49.43,228080.0,48.2614,48.3005,48.2028,48.2712,228080.0
2023-10-09 15:00:00,49.43,49.44,49.33,49.37,354990.0,48.2712,48.281,48.1736,48.2126,354990.0
2023-10-09 15:30:00,49.36,49.36,49.27,49.33,409630.0,48.2028,48.2028,48.115,48.1736,409630.0
2023-10-10 09:30:00,49.51,49.7,49.5,49.69,626905.0,48.3493,48.5349,48.3396,48.5251,626905.0
2023-10-10 10:00:00,49.71,49.95,49.69,49.92,373325.0,48.5446,48.779,48.5251,48.7497,373325.0
2023-10-10 10:30:00,49.92,49.98,49.88,49.93,469830.0,48.7497,48.8083,48.7107,48.7595,469830.0
2023-10-10 11:00:00,49.93,50.06,49.9,50.04,485535.0,48.7595,48.8864,48.7302,48.8669,485535.0
2023-10-10 11:30:00,50.04,50.09,50.01,50.08,184240.0,48.8669,48.9157,48.8376,48.906,184240.0
2023-10-10 12:00:00,50.08,50.11,50.06,50.09,513115.0,48.906,48.9353,48.8864,48.9157,513115.0
2023-10-10 12:30:00,50.09,50.11,50.06,50.09,362835.0,48.9157,48.9353,48.8864,48.9157,362835.0
2023-10-10 13:00:00,50.1,50.1,49.85,49.94,435635.0,48.9255,48.9255,48.6814,48.7693,435635.0
2023-10-10 13:30:00,49.95,49.98,49.9,49.96,221970.0,48.779,48.8083,48.7302,48.7888,221970.0
2023-10-10 14:00:00,49.97,49.98,49.85,49.87,361235.0,48.7985,48.8083,48.6814,48.7009,361235.0
2023-10-10 14:30:00,49.88,49.99,49.86,49.88,403990.0,48.7107,48.8181,48.6911,48.7107,403990.0
2023-10-10 15:00:00,49.88,49.9,49.8,49.83,369685.0,48.7107,48.7302,48.6325,48.6618,369685.0
2023-10-10 15:30:00,49.83,49.88,49.77,49.8,707735.0,48.6618,48.7107,48.6032,48.6325,707735.0
2023-10-11 09:30:00,49.86,50.16,49.86,49.96,786905.0,48.6911,48.9841,48.6911,48.7888,786905.0
2023-10-11 10:00:00,49.96,50.0,49.78,49.84,680560.0,48.7888,48.8278,48.613,48.6716,680560.0
2023-10-11 10:30:00,49.84,49.86,49.74,49.86,484790.0,48.6716,48.6911,48.5739,48.6911,484790.0
2023-10-11 11:00:00,49.87,49.9,49.69,49.75,220135.0,48.7009,48.7302,48.5251,48.5837,220135.0
2023-10-11 11:30:00,49.75,49.8,49.71,49.73,227380.0,48.5837,48.6325,48.5446,48.5642,227380.0
2023-10-11 12:00:00,49.72,49.75,49.59,49.61,277405.0,48.5544,48.5837,48.4275,48.447,277405.0
2023-10-11 12:30:00,49.6,49.66,49.6,49.66,169410.0,48.4372,48.4958,48.4372,48.4958,169410.0
2023-10-11 13:00:00,49.66,49.68,49.58,49.64,394230.0,48.4958,48.5153,48.4177,48.4763,394230.0
2023-10-11 13:30:00,49.63,49.68,49.59,49.67,223770.0,48.4665,48.5153,48.4275,48.5056,223770.0
2023-10-11 14:00:00,49.68,49.82,49.67,49.77,315825.0,48.5153,48.6521,48.5056,48.6032,315825.0
2023-10-11 14:30:00,49.77,49.84,49.77,49.82,180795.0,48.6032,48.6716,48.6032,48.6521,180795.0
2023-10-11 15:00:00,49.82,49.89,49.81,49.87,323200.0,48.6521,48.7204,48.6423,48.7009,323200.0
2023-10-11 15:30:00,49.87,49.96,49.85,49.96,1296885.0,48.7009,48.7888,48.6814,48.7888,1296885.0
2023-10-12 09:30:00,49.99,49.99,49.43,49.45,826890.0,48.8181,48.8181,48.2712,48.2907,826890.0
2023-10-12 10:00:00,49.44,49.52,49.38,49.45,307765.0,48.281,48.3591,48.2224,48.2907,307765.0
2023-10-12 10:30:00,49.46,49.46,49.29,49.33,189665.0,48.3005,48.3005,48.1345,48.1736,189665.0
2023-10-12 11:00:00,49.31,49.41,49.28,49.38,224500.0,48.154,48.2517,48.1247,48.2224,224500.0
2023-10-12 11:30:00,49.37,49.39,49.3,49.37,101470.0,48.2126,48.2321,48.1443,48.2126,101470.0
2023-10-12 12:00:00,49.4,49.46,49.32,49.46,310990.0,48.2419,48.3005,48.1638,48.3005,310990.0
2023-10-12 12:30:00,49.46,49.47,49.33,49.35,203950.0,48.3005,48.3103,48.1736,48.1931,203950.0
2023-10-12 13:00:00,49.33,49.34,48.98,48.98,259510.0,48.1736,48.1833,47.8318,47.8318,259510.0
2023-10-12 13:30:00,48.95,48.98,48.82,48.82,223585.0,47.8025,47.8318,47.6755,47.6755,223585.0
2023-10-12 14:00:00,48.84,48.89,48.72,48.89,295530.0,47.695,47.7439,47.5779,47.7439,295530.0
2023-10-12 14:30:00,48.89,48.99,48.87,48.94,480620.0,47.7439,47.8415,47.7243,47.7927,480620.0
2023-10-12 15:00:00,48.95,49.03,48.94,48.99,424200.0,47.8025,47.8806,47.7927,47.8415,424200.0
2023-10-12 15:30:00,49.0,49.07,48.99,49.0,728245.0,47.8513,47.9196,47.8415,47.8513,728245.0
2023-10-13 09:30:00,49.13,49.22,49.02,49.05,536390.0,47.9782,48.0661,47.8708,47.9001,536390.0
2023-10-13 10:00:00,49.03,49.1,48.9,48.95,229720.0,47.8806,47.9489,47.7536,47.8025,229720.0
2023-10-13 10:30:00,48.94,49.05,48.8,48.82,140395.0,47.7927,47.9001,47.656,47.6755,140395.0
2023-10-13 11:00:00,48.82,48.83,48.68,48.81,308165.0,47.6755,47.6853,47.5388,47.6657,308165.0
2023-10-13 11:30:00,48.79,48.86,48.68,48.7,280965.0,47.6462,47.7146,47.5388,47.5583,280965.0
2023-10-13 12:00:00,48.7,48.87,48.68,48.86,208975.0,47.5583,47.7243,47.5388,47.7146,208975.0
2023-10-13 12:30:00,48.87,48.89,48.69,48.78,207815.0,47.7243,47.7439,47.5486,47.6364,207815.0
2023-10-13 13:00:00,48.79,48.8,48.57,48.59,296850.0,47.6462,47.656,47.4314,47.4509,296850.0
2023-10-13 13:30:00,48.56,48.74,48.54,48.69,326890.0,47.4216,47.5974,47.4021,47.5486,326890.0
2023-10-13 14:00:00,48.7,48.76,48.67,48.68,288205.0,47.5583,47.6169,47.529,47.5388,288205.0
2023-10-13 14:30:00,48.71,48.76,48.61,48.69,311550.0,47.5681,47.6169,47.4704,47.5486,311550.0
2023-10-13 15:00:00,48.7,48.76,48.61,48.67,338150.0,47.5583,47.6169,47.4704,47.529,338150.0
2023-10-13 15:30:00,48.71,48.74,48.64,48.71,463010.0,47.5681,47.5974,47.4997,47.5681,463010.0
2023-10-16 09:30:00,49.13,49.35,48.96,49.22,1120180.0,47.9782,48.1931,47.8122,48.0661,1120180.0
2023-10-16 10:00:00,49.19,49.44,49.14,49.43,374830.0,48.0368,48.281,47.988,48.2712,374830.0
2023-10-16 10:30:00,49.45,49.58,49.45,49.57,379900.0,48.2907,48.4177,48.2907,48.4079,379900.0
2023-10-16 11:00:00,49.58,49.61,49.48,49.52,154715.0,48.4177,48.447,48.32,48.3591,154715.0
2023-10-16 11:30:00,49.52,49.54,49.39,49.45,365405.0,48.3591,48.3786,48.2321,48.2907,365405.0
2023-10-16 12:00:00,49.45,49.48,49.41,49.46,521870.0,48.2907,48.32,48.2517,48.3005,521870.0
2023-10-16 12:30:00,49.46,49.52,49.43,49.49,774250.0,48.3005,48.3591,48.2712,48.3298,774250.0
2023-10-16 13:00:00,49.49,49.58,49.32,49.46,340100.0,48.3298,48.4177,48.1638,48.3005,340100.0
2023-10-16 13:30:00,49.48,49.57,49.46,49.56,215125.0,48.32,48.4079,48.3005,48.3982,215125.0
2023-10-16 14:00:00,49.55,49.55,49.48,49.48,161480.0,48.3884,48.3884,48.32,48.32,161480.0
2023-10-16 14:30:00,49.45,49.53,49.44,49.52,246375.0,48.2907,48.3689,48.281,48.3591,246375.0
2023-10-16 15:00:00,49.53,49.6,49.49,49.59,265530.0,48.3689,48.4372,48.3298,48.4275,265530.0
2023-10-16 15:30:00,49.59,49.6,49.47,49.49,866905.0,48.4275,48.4372,48.3103,48.3298,866905.0
2023-10-17 09:30:00,49.23,49.78,49.23,49.67,1094515.0,48.0759,48.613,48.0759,48.5056,1094515.0
2023-10-17 10:00:00,49.73,50.05,49.69,50.0,139370.0,48.5642,48.8767,48.5251,48.8278,139370.0
2023-10-17 10:30:00,49.98,50.09,49.96,50.04,200160.0,48.8083,48.9157,48.7888,48.8669,200160.0
2023-10-17 11:00:00,50.05,50.2,50.01,50.18,256010.0,48.8767,49.0232,48.8376,49.0036,256010.0
2023-10-17 11:30:00,50.16,50.36,50.15,50.35,274275.0,48.9841,49.1794,48.9743,49.1696,274275.0
2023-10-17 12:00:00,50.35,50.42,50.3,50.42,181710.0,49.1696,49.238,49.1208,49.238,181710.0
2023-10-17 12:30:00,50.42,50.43,50.19,50.21,167945.0,49.238,49.2478,49.0134,49.0329,167945.0
2023-10-17 13:00:00,50.19,50.24,50.19,50.23,130345.0,49.0134,49.0622,49.0134,49.0525,130345.0
2023-10-17 13:30:00,50.22,50.23,50.06,50.08,205135.0,49.0427,49.0525,48.8864,48.906,205135.0
2023-10-17 14:00:00,50.09,50.15,50.07,50.13,134485.0,48.9157,48.9743,48.8962,48.9548,134485.0
2023-10-17 14:30:00,50.13,50.2,50.03,50.07,202720.0,48.9548,49.0232,48.8571,48.8962,202720.0
2023-10-17 15:00:00,50.06,50.17,50.05,50.16,174245.0,48.8864,48.9939,48.8767,48.9841,174245.0
2023-10-17 15:30:00,50.17,50.18,50.06,50.1,1873990.0,48.9939,49.0036,48.8864,48.9255,1873990.0
2023-10-18 09:30:00,49.66,49.66,49.27,49.38,1141415.0,48.4958,48.4958,48.115,48.2224,1141415.0
2023-10-18 10:00:00,49.34,49.6,49.27,49.43,270525.0,48.1833,48.4372,48.115,48.2712,270525.0
2023-10-18 10:30:00,49.43,49.5,49.24,49.28,393425.0,48.2712,48.3396,48.0857,48.1247,393425.0
2023-10-18 11:00:00,49.29,49.38,49.23,49.32,236700.0,48.1345,48.2224,48.0759,48.1638,236700.0
2023-10-18 11:30:00,49.32,49.35,49.21,49.23,163005.0,48.1638,48.1931,48.0564,48.0759,163005.0
2023-10-18 12:00:00,49.23,49.34,49.12,49.16,302930.0,48.0759,48.1833,47.9685,48.0075,302930.0
2023-10-18 12:30:00,49.16,49.23,49.14,49.16,185725.0,48.0075,48.0759,47.988,48.0075,185725.0
2023-10-18 13:00:00,49.15,49.41,49.11,49.3,191725.0,47.9978,48.2517,47.9587,48.1443,191725.0
2023-10-18 13:30:00,49.29,49.32,49.17,49.31,251895.0,48.1345,48.1638,48.0173,48.154,251895.0
2023-10-18 14:00:00,49.32,49.38,49.23,49.25,223270.0,48.1638,48.2224,48.0759,48.0954,223270.0
2023-10-18 14:30:00,49.23,49.3,49.11,49.14,396900.0,48.0759,48.1443,47.9587,47.988,396900.0
2023-10-18 15:00:00,49.14,49.14,49.04,49.07,572275.0,47.988,47.988,47.8903,47.9196,572275.0
2023-10-18 15:30:00,49.08,49.11,48.95,48.99,1325210.0,47.9294,47.9587,47.8025,47.8415,1325210.0
2023-10-19 09:30:00,48.81,48.9,48.72,48.81,992700.0,47.6657,47.7536,47.5779,47.6657,992700.0
2023-10-19 10:00:00,48.79,48.92,48.73,48.74,731430.0,47.6462,47.7732,47.5876,47.5974,731430.0
2023-10-19 10:30:00,48.72,48.78,48.6,48.63,712170.0,47.5779,47.6364,47.4607,47.49,712170.0
2023-10-19 11:00:00,48.62,48.77,48.61,48.76,1649125.0,47.4802,47.6267,47.4704,47.6169,1649125.0
2023-10-19 11:30:00,48.76,48.95,48.75,48.82,683385.0,47.6169,47.8025,47.6071,47.6755,683385.0
2023-10-19 12:00:00,48.82,49.18,48.73,48.87,1244070.0,47.6755,48.0271,47.5876,47.7243,1244070.0
2023-10-19 12:30:00,48.86,49.04,48.59,48.97,1724770.0,47.7146,47.8903,47.4509,47.822,1724770.0
2023-10-19 13:00:00,48.96,49.13,48.9,48.96,1192130.0,47.8122,47.9782,47.7536,47.8122,1192130.0
2023-10-19 13:30:00,48.99,49.01,48.62,48.68,1177900.0,47.8415,47.8611,47.4802,47.5388,1177900.0
2023-10-19 14:00:00,48.67,48.73,48.55,48.57,2808470.0,47.529,47.5876,47.4118,47.4314,2808470.0
2023-10-19 14:30:00,48.56,48.56,48.28,48.33,1319500.0,47.4216,47.4216,47.1482,47.197,1319500.0
2023-10-19 15:00:00,48.33,48.37,48.18,48.23,2329915.0,47.197,47.2361,47.0505,47.0993,2329915.0
2023-10-19 15:30:00,48.23,48.3,48.09,48.23,4531640.0,47.0993,47.1677,46.9626,47.0993,4531640.0
2023-10-20 09:30:00,48.27,48.37,48.09,48.1,637135.0,47.1384,47.2361,46.9626,46.9724,637135.0
2023-10-20 10:00:00,48.08,48.12,47.87,47.88,442135.0,46.9529,46.9919,46.7478,46.7575,442135.0
2023-10-20 10:30:00,47.87,48.01,47.86,47.9,554095.0,46.7478,46.8845,46.738,46.7771,554095.0
2023-10-20 11:00:00,47.89,47.94,47.78,47.81,303585.0,46.7673,46.8161,46.6599,46.6892,303585.0
2023-10-20 11:30:00,47.81,48.03,47.76,48.0,1892275.0,46.6892,46.904,46.6404,46.8747,1892275.0
2023-10-20 12:00:00,47.99,48.03,47.84,47.96,503350.0,46.865,46.904,46.7185,46.8357,503350.0
2023-10-20 12:30:00,47.96,48.09,47.96,48.07,295990.0,46.8357,46.9626,46.8357,46.9431,295990.0
2023-10-20 13:00:00,48.07,48.14,47.92,48.08,612835.0,46.9431,47.0114,46.7966,46.9529,612835.0
2023-10-20 13:30:00,48.09,48.12,47.98,48.06,262040.0,46.9626,46.9919,46.8552,46.9333,262040.0
2023-10-20 14:00:00,48.07,48.08,47.88,47.91,533150.0,46.9431,46.9529,46.7575,46.7868,533150.0
2023-10-20 14:30:00,47.9,47.97,47.86,47.87,399225.0,46.7771,46.8454,46.738,46.7478,399225.0
2023-10-20 15:00:00,47.87,47.92,47.78,47.86,352540.0,46.7478,46.7966,46.6599,46.738,352540.0
2023-10-20 15:30:00,47.86,47.89,47.67,47.71,1189890.0,46.738,46.7673,46.5525,46.5915,1189890.0
2023-10-23 09:30:00,47.47,47.61,47.25,47.6,715030.0,46.3572,46.4939,46.1423,46.4841,715030.0
2023-10-23 10:00:00,47.62,47.72,47.56,47.6,151890.0,46.5036,46.6013,46.445,46.4841,151890.0
2023-10-23 10:30:00,47.63,47.63,47.48,47.57,175015.0,46.5134,46.5134,46.3669,46.4548,175015.0
2023-10-23 11:00:00,47.57,47.78,47.53,47.71,327930.0,46.4548,46.6599,46.4157,46.5915,327930.0
2023-10-23 11:30:00,47.72,47.79,47.67,47.74,551075.0,46.6013,46.6697,46.5525,46.6208,551075.0
2023-10-23 12:00:00,47.73,47.74,47.56,47.67,485550.0,46.6111,46.6208,46.445,46.5525,485550.0
2023-10-23 12:30:00,47.67,47.85,47.66,47.85,108755.0,46.5525,46.7282,46.5427,46.7282,108755.0
2023-10-23 13:00:00,47.85,47.86,47.64,47.66,545700.0,46.7282,46.738,46.5232,46.5427,545700.0
2023-10-23 13:30:00,47.66,47.75,47.6,47.61,600055.0,46.5427,46.6306,46.4841,46.4939,600055.0
2023-10-23 14:00:00,47.62,47.64,47.5,47.55,153725.0,46.5036,46.5232,46.3865,46.4353,153725.0
2023-10-23 14:30:00,47.57,47.65,47.53,47.59,256895.0,46.4548,46.5329,46.4157,46.4743,256895.0
2023-10-23 15:00:00,47.59,47.61,47.31,47.32,664450.0,46.4743,46.4939,46.2009,46.2107,664450.0
2023-10-23 15:30:00,47.3,47.38,47.24,47.26,1350225.0,46.1911,46.2693,46.1325,46.1521,1350225.0
2023-10-24 09:30:00,47.53,47.7,47.47,47.7,851710.0,46.4157,46.5818,46.3572,46.5818,851710.0
2023-10-24 10:00:00,47.66,47.81,47.55,47.81,224765.0,46.5427,46.6892,46.4353,46.6892,224765.0
2023-10-24 10:30:00,47.78,47.86,47.74,47.8,289645.0,46.6599,46.738,46.6208,46.6794,289645.0
2023-10-24 11:00:00,47.78,47.78,47.56,47.56,384790.0,46.6599,46.6599,46.445,46.445,384790.0
2023-10-24 11:30:00,47.55,47.57,47.48,47.53,313630.0,46.4353,46.4548,46.3669,46.4157,313630.0
2023-10-24 12:00:00,47.56,47.56,47.34,47.37,316015.0,46.445,46.445,46.2302,46.2595,316015.0
2023-10-24 12:30:00,47.37,47.4,47.31,47.38,738505.0,46.2595,46.2888,46.2009,46.2693,738505.0
2023-10-24 13:00:00,47.38,47.47,47.34,47.46,319320.0,46.2693,46.3572,46.2302,46.3474,319320.0
2023-10-24 13:30:00,47.46,47.51,47.43,47.46,525685.0,46.3474,46.3962,46.3181,46.3474,525685.0
2023-10-24 14:00:00,47.46,47.53,47.45,47.53,196685.0,46.3474,46.4157,46.3376,46.4157,196685.0
2023-10-24 14:30:00,47.54,47.61,47.54,47.58,251885.0,46.4255,46.4939,46.4255,46.4646,251885.0
2023-10-24 15:00:00,47.58,47.65,47.55,47.63,301720.0,46.4646,46.5329,46.4353,46.5134,301720.0
2023-10-24 15:30:00,47.64,47.64,47.52,47.53,551425.0,46.5232,46.5232,46.406,46.4157,551425.0
2023-10-25 09:30:00,47.2,47.36,46.98,47.01,414345.0,46.0935,46.2497,45.8786,45.9079,414345.0
2023-10-25 10:00:00,46.96,46.97,46.85,46.93,128485.0,45.8591,45.8689,45.7517,45.8298,128485.0
2023-10-25 10:30:00,46.91,47.1,46.91,47.06,473240.0,45.8103,45.9958,45.8103,45.9568,473240.0
2023-10-25 11:00:00,47.06,47.2,47.06,47.17,590755.0,45.9568,46.0935,45.9568,46.0642,590755.0
2023-10-25 11:30:00,47.16,47.17,47.03,47.03,384045.0,46.0544,46.0642,45.9275,45.9275,384045.0
2023-10-25 12:00:00,47.0,47.03,46.95,46.98,271425.0,45.8982,45.9275,45.8493,45.8786,271425.0
2023-10-25 12:30:00,46.98,47.07,46.86,46.88,247125.0,45.8786,45.9665,45.7615,45.781,247125.0
2023-10-25 13:00:00,46.88,46.92,46.82,46.87,361690.0,45.781,45.82,45.7224,45.7712,361690.0
2023-10-25 13:30:00,46.86,46.86,46.76,46.86,496900.0,45.7615,45.7615,45.6638,45.7615,496900.0
2023-10-25 14:00:00,46.86,46.94,46.83,46.89,225745.0,45.7615,45.8396,45.7322,45.7908,225745.0
2023-10-25 14:30:00,46.89,46.91,46.83,46.85,182755.0,45.7908,45.8103,45.7322,45.7517,182755.0
2023-10-25 15:00:00,46.87,46.91,46.81,46.89,334640.0,45.7712,45.8103,45.7126,45.7908,334640.0
2023-10-25 15:30:00,46.89,46.93,46.79,46.82,827495.0,45.7908,45.8298,45.6931,45.7224,827495.0
2023-10-26 09:30:00,46.87,47.18,46.87,47.07,1111935.0,45.7712,46.074,45.7712,45.9665,1111935.0
2023-10-26 10:00:00,47.03,47.19,46.94,47.16,243370.0,45.9275,46.0837,45.8396,46.0544,243370.0
2023-10-26 10:30:00,47.17,47.33,47.0,47.29,262990.0,46.0642,46.2204,45.8982,46.1814,262990.0
2023-10-26 11:00:00,47.31,47.35,47.12,47.14,232920.0,46.2009,46.24,46.0154,46.0349,232920.0
2023-10-26 11:30:00,47.16,47.22,47.1,47.14,241045.0,46.0544,46.113,45.9958,46.0349,241045.0
2023-10-26 12:00:00,47.13,47.13,46.87,46.93,430255.0,46.0251,46.0251,45.7712,45.8298,430255.0
2023-10-26 12:30:00,46.93,46.96,46.87,46.87,213105.0,45.8298,45.8591,45.7712,45.7712,213105.0
2023-10-26 13:00:00,46.85,47.02,46.84,46.91,244840.0,45.7517,45.9177,45.7419,45.8103,244840.0
2023-10-26 13:30:00,46.9,47.08,46.84,47.07,275330.0,45.8005,45.9763,45.7419,45.9665,275330.0
2023-10-26 14:00:00,47.07,47.19,47.06,47.18,317450.0,45.9665,46.0837,45.9568,46.074,317450.0
2023-10-26 14:30:00,47.16,47.32,47.14,47.32,758585.0,46.0544,46.2107,46.0349,46.2107,758585.0
2023-10-26 15:00:00,47.33,47.4,47.15,47.16,840865.0,46.2204,46.2888,46.0447,46.0544,840865.0
2023-10-26 15:30:00,47.14,47.18,46.98,47.02,1590510.0,46.0349,46.074,45.8786,45.9177,1590510.0
2023-10-27 09:30:00,47.1,47.19,46.59,46.65,943930.0,45.9958,46.0837,45.4978,45.5564,943930.0
2023-10-27 10:00:00,46.64,46.81,46.52,46.72,481000.0,45.5466,45.7126,45.4294,45.6247,481000.0
2023-10-27 10:30:00,46.72,46.82,46.64,46.8,350760.0,45.6247,45.7224,45.5466,45.7029,350760.0
2023-10-27 11:00:00,46.79,46.93,46.75,46.88,206790.0,45.6931,45.8298,45.654,45.781,206790.0
2023-10-27 11:30:00,46.87,46.88,46.77,46.83,206150.0,45.7712,45.781,45.6736,45.7322,206150.0
2023-10-27 12:00:00,46.79,46.8,46.63,46.68,159770.0,45.6931,45.7029,45.5368,45.5857,159770.0
2023-10-27 12:30:00,46.66,46.7,46.59,46.59,145950.0,45.5661,45.6052,45.4978,45.4978,145950.0
2023-10-27 13:00:00,46.6,46.63,46.39,46.44,517155.0,45.5076,45.5368,45.3025,45.3513,517155.0
2023-10-27 13:30:00,46.43,46.47,46.38,46.42,195700.0,45.3415,45.3806,45.2927,45.3318,195700.0
2023-10-27 14:00:00,46.42,46.46,46.33,46.35,414440.0,45.3318,45.3708,45.2439,45.2634,414440.0
2023-10-27 14:30:00,46.34,46.48,46.3,46.33,526345.0,45.2536,45.3904,45.2146,45.2439,526345.0
2023-10-27 15:00:00,46.33,46.45,46.32,46.45,529705.0,45.2439,45.3611,45.2341,45.3611,529705.0
2023-10-27 15:30:00,46.45,46.47,46.33,46.42,684980.0,45.3611,45.3806,45.2439,45.3318,684980.0
2023-10-30 09:30:00,46.8,47.07,46.63,46.66,840715.0,45.7029,45.9665,45.5368,45.5661,840715.0
2023-10-30 10:00:00,46.66,46.69,46.4,46.45,261450.0,45.5661,45.5954,45.3122,45.3611,261450.0
2023-10-30 10:30:00,46.45,46.49,46.37,46.47,575115.0,45.3611,45.4001,45.2829,45.3806,575115.0
2023-10-30 11:00:00,46.5,46.61,46.47,46.54,183285.0,45.4099,45.5173,45.3806,45.449,183285.0
2023-10-30 11:30:00,46.55,46.63,46.55,46.61,325905.0,45.4587,45.5368,45.4587,45.5173,325905.0
2023-10-30 12:00:00,46.61,46.64,46.56,46.58,366125.0,45.5173,45.5466,45.4685,45.488,366125.0
2023-10-30 12:30:00,46.57,46.63,46.47,46.53,397450.0,45.4783,45.5368,45.3806,45.4392,397450.0
2023-10-30 13:00:00,46.53,46.72,46.53,46.71,370930.0,45.4392,45.6247,45.4392,45.615,370930.0
2023-10-30 13:30:00,46.72,46.8,46.68,46.8,3099545.0,45.6247,45.7029,45.5857,45.7029,3099545.0
2023-10-30 14:00:00,46.8,46.8,46.71,46.73,563160.0,45.7029,45.7029,45.615,45.6345,563160.0
2023-10-30 14:30:00,46.73,46.84,46.73,46.77,328825.0,45.6345,45.7419,45.6345,45.6736,328825.0
2023-10-30 15:00:00,46.78,46.93,46.75,46.89,691790.0,45.6833,45.8298,45.654,45.7908,691790.0
2023-10-30 15:30:00,46.89,46.9,46.77,46.78,660345.0,45.7908,45.8005,45.6736,45.6833,660345.0
2023-10-31 09:30:00,46.89,47.04,46.82,46.89,967080.0,45.7908,45.9372,45.7224,45.7908,967080.0
2023-10-31 10:00:00,46.92,47.09,46.8,46.95,310445.0,45.82,45.9861,45.7029,45.8493,310445.0
2023-10-31 10:30:00,46.97,47.11,46.88,47.11,274250.0,45.8689,46.0056,45.781,46.0056,274250.0
2023-10-31 11:00:00,47.12,47.17,47.07,47.12,193255.0,46.0154,46.0642,45.9665,46.0154,193255.0
2023-10-31 11:30:00,47.14,47.22,47.09,47.22,474535.0,46.0349,46.113,45.9861,46.113,474535.0
2023-10-31 12:00:00,47.22,47.23,47.06,47.11,287785.0,46.113,46.1228,45.9568,46.0056,287785.0
2023-10-31 12:30:00,47.12,47.21,47.07,47.19,222950.0,46.0154,46.1032,45.9665,46.0837,222950.0
2023-10-31 13:00:00,47.19,47.22,47.12,47.17,239565.0,46.0837,46.113,46.0154,46.0642,239565.0
2023-10-31 13:30:00,47.18,47.23,47.16,47.21,583450.0,46.074,46.1228,46.0544,46.1032,583450.0
2023-10-31 14:00:00,47.22,47.25,47.14,47.14,406095.0,46.113,46.1423,46.0349,46.0349,406095.0
2023-10-31 14:30:00,47.14,47.27,47.13,47.26,411605.0,46.0349,46.1618,46.0251,46.1521,411605.0
2023-10-31 15:00:00,47.26,47.3,47.23,47.24,524710.0,46.1521,46.1911,46.1228,46.1325,524710.0
2023-10-31 15:30:00,47.25,47.25,47.16,47.21,1151410.0,46.1423,46.1423,46.0544,46.1032,1151410.0
2023-11-01 09:30:00,47.13,47.19,46.82,47.03,1362310.0,46.0251,46.0837,45.7224,45.9275,1362310.0
2023-11-01 10:00:00,47.11,47.24,46.95,47.24,642930.0,46.0056,46.1325,45.8493,46.1325,642930.0
2023-11-01 10:30:00,47.25,47.35,47.24,47.26,346280.0,46.1423,46.24,46.1325,46.1521,346280.0
2023-11-01 11:00:00,47.25,47.27,47.12,47.15,277415.0,46.1423,46.1618,46.0154,46.0447,277415.0
2023-11-01 11:30:00,47.14,47.25,47.13,47.24,1373015.0,46.0349,46.1423,46.0251,46.1325,1373015.0
2023-11-01 12:00:00,47.23,47.24,47.13,47.16,489695.0,46.1228,46.1325,46.0251,46.0544,489695.0
2023-11-01 12:30:00,47.17,47.18,47.02,47.06,215915.0,46.0642,46.074,45.9177,45.9568,215915.0
2023-11-01 13:00:00,47.06,47.1,46.98,47.03,524295.0,45.9568,45.9958,45.8786,45.9275,524295.0
2023-11-01 13:30:00,47.03,47.07,46.99,47.07,255750.0,45.9275,45.9665,45.8884,45.9665,255750.0
2023-11-01 14:00:00,47.16,47.17,46.94,47.09,457885.0,46.0544,46.0642,45.8396,45.9861,457885.0
2023-11-01 14:30:00,47.11,47.24,46.91,47.18,967640.0,46.0056,46.1325,45.8103,46.074,967640.0
2023-11-01 15:00:00,47.21,47.46,47.2,47.4,866490.0,46.1032,46.3474,46.0935,46.2888,866490.0
2023-11-01 15:30:00,47.4,47.5,47.37,47.48,1325055.0,46.2888,46.3865,46.2595,46.3669,1325055.0
2023-11-02 09:30:00,48.04,48.26,48.0,48.14,1275250.0,46.9138,47.1286,46.8747,47.0114,1275250.0
2023-11-02 10:00:00,48.12,48.16,47.94,48.08,367725.0,46.9919,47.031,46.8161,46.9529,367725.0
2023-11-02 10:30:00,48.09,48.22,48.05,48.22,428705.0,46.9626,47.0896,46.9236,47.0896,428705.0
2023-11-02 11:00:00,48.23,48.25,48.13,48.18,619505.0,47.0993,47.1189,47.0017,47.0505,619505.0
2023-11-02 11:30:00,48.16,48.22,48.14,48.14,208430.0,47.031,47.0896,47.0114,47.0114,208430.0
2023-11-02 12:00:00,48.12,48.15,48.05,48.06,364130.0,46.9919,47.0212,46.9236,46.9333,364130.0
2023-11-02 12:30:00,48.07,48.21,48.06,48.16,503495.0,46.9431,47.0798,46.9333,47.031,503495.0
2023-11-02 13:00:00,48.17,48.29,48.16,48.26,530975.0,47.0407,47.1579,47.031,47.1286,530975.0
2023-11-02 13:30:00,48.26,48.39,48.26,48.39,288360.0,47.1286,47.2556,47.1286,47.2556,288360.0
2023-11-02 14:00:00,48.39,48.39,48.31,48.38,434325.0,47.2556,47.2556,47.1775,47.2458,434325.0
2023-11-02 14:30:00,48.38,48.43,48.36,48.43,435050.0,47.2458,47.2946,47.2263,47.2946,435050.0
2023-11-02 15:00:00,48.44,48.49,48.42,48.44,528525.0,47.3044,47.3532,47.2849,47.3044,528525.0
2023-11-02 15:30:00,48.44,48.53,48.43,48.51,1566305.0,47.3044,47.3923,47.2946,47.3728,1566305.0
2023-11-03 09:30:00,49.11,49.59,49.11,49.57,849365.0,47.9587,48.4275,47.9587,48.4079,849365.0
2023-11-03 10:00:00,49.58,49.65,49.4,49.42,396740.0,48.4177,48.486,48.2419,48.2614,396740.0
2023-11-03 10:30:00,49.38,49.4,49.27,49.35,155920.0,48.2224,48.2419,48.115,48.1931,155920.0
2023-11-03 11:00:00,49.36,49.44,49.3,49.39,303005.0,48.2028,48.281,48.1443,48.2321,303005.0
2023-11-03 11:30:00,49.4,49.6,49.4,49.55,321495.0,48.2419,48.4372,48.2419,48.3884,321495.0
2023-11-03 12:00:00,49.56,49.57,49.49,49.53,380005.0,48.3982,48.4079,48.3298,48.3689,380005.0
2023-11-03 12:30:00,49.53,49.58,49.52,49.57,198995.0,48.3689,48.4177,48.3591,48.4079,198995.0
2023-11-03 13:00:00,49.56,49.59,49.47,49.52,217095.0,48.3982,48.4275,48.3103,48.3591,217095.0
2023-11-03 13:30:00,49.52,49.57,49.48,49.56,286290.0,48.3591,48.4079,48.32,48.3982,286290.0
2023-11-03 14:00:00,49.56,49.63,49.53,49.63,228055.0,48.3982,48.4665,48.3689,48.4665,228055.0
2023-11-03 14:30:00,49.64,49.71,49.61,49.7,269590.0,48.4763,48.5446,48.447,48.5349,269590.0
2023-11-03 15:00:00,49.7,49.71,49.58,49.58,482875.0,48.5349,48.5446,48.4177,48.4177,482875.0
2023-11-03 15:30:00,49.57,49.57,49.44,49.46,1031055.0,48.4079,48.4079,48.281,48.3005,1031055.0
2023-11-06 09:30:00,49.45,49.53,49.07,49.11,709810.0,48.2907,48.3689,47.9196,47.9587,709810.0
2023-11-06 10:00:00,49.12,49.14,48.95,49.03,287490.0,47.9685,47.988,47.8025,47.8806,287490.0
2023-11-06 10:30:00,49.01,49.11,49.0,49.05,94355.0,47.8611,47.9587,47.8513,47.9001,94355.0
2023-11-06 11:00:00,49.05,49.1,49.0,49.03,148905.0,47.9001,47.9489,47.8513,47.8806,148905.0
2023-11-06 11:30:00,49.01,49.1,48.98,49.1,350425.0,47.8611,47.9489,47.8318,47.9489,350425.0
2023-11-06 12:00:00,49.1,49.12,48.98,49.0,333900.0,47.9489,47.9685,47.8318,47.8513,333900.0
2023-11-06 12:30:00,49.0,49.02,48.94,48.98,110925.0,47.8513,47.8708,47.7927,47.8318,110925.0
2023-11-06 13:00:00,48.97,48.97,48.8,48.89,197965.0,47.822,47.822,47.656,47.7439,197965.0
2023-11-06 13:30:00,48.88,48.95,48.85,48.89,201580.0,47.7341,47.8025,47.7048,47.7439,201580.0
2023-11-06 14:00:00,48.9,48.91,48.83,48.86,232020.0,47.7536,47.7634,47.6853,47.7146,232020.0
2023-11-06 14:30:00,48.87,49.01,48.87,49.01,649305.0,47.7243,47.8611,47.7243,47.8611,649305.0
2023-11-06 15:00:00,49.01,49.02,48.93,48.96,447325.0,47.8611,47.8708,47.7829,47.8122,447325.0
2023-11-06 15:30:00,48.96,49.01,48.92,48.99,1062325.0,47.8122,47.8611,47.7732,47.8415,1062325.0
2023-11-07 09:30:00,48.85,48.86,48.59,48.8,361985.0,47.7048,47.7146,47.4509,47.656,361985.0
2023-11-07 10:00:00,48.8,48.92,48.77,48.88,328375.0,47.656,47.7732,47.6267,47.7341,328375.0
2023-11-07 10:30:00,48.89,48.99,48.85,48.92,93680.0,47.7439,47.8415,47.7048,47.7732,93680.0
2023-11-07 11:00:00,48.9,48.91,48.82,48.84,161490.0,47.7536,47.7634,47.6755,47.695,161490.0
2023-11-07 11:30:00,48.85,48.91,48.82,48.86,173325.0,47.7048,47.7634,47.6755,47.7146,173325.0
2023-11-07 12:00:00,48.85,48.85,48.75,48.77,134555.0,47.7048,47.7048,47.6071,47.6267,134555.0
2023-11-07 12:30:00,48.78,48.79,48.72,48.78,288140.0,47.6364,47.6462,47.5779,47.6364,288140.0
2023-11-07 13:00:00,48.77,48.84,48.77,48.8,165430.0,47.6267,47.695,47.6267,47.656,165430.0
2023-11-07 13:30:00,48.81,48.87,48.79,48.82,196715.0,47.6657,47.7243,47.6462,47.6755,196715.0
2023-11-07 14:00:00,48.82,48.86,48.82,48.84,127845.0,47.6755,47.7146,47.6755,47.695,127845.0
2023-11-07 14:30:00,48.84,48.86,48.8,48.83,178705.0,47.695,47.7146,47.656,47.6853,178705.0
2023-11-07 15:00:00,48.83,48.88,48.81,48.88,298555.0,47.6853,47.7341,47.6657,47.7341,298555.0
2023-11-07 15:30:00,48.87,48.94,48.79,48.85,776750.0,47.7243,47.7927,47.6462,47.7048,776750.0
2023-11-08 09:30:00,48.87,49.07,48.76,48.99,436780.0,47.7243,47.9196,47.6169,47.8415,436780.0
2023-11-08 10:00:00,49.0,49.0,48.76,48.76,249485.0,47.8513,47.8513,47.6169,47.6169,249485.0
2023-11-08 10:30:00,48.77,48.79,48.7,48.71,177980.0,47.6267,47.6462,47.5583,47.5681,177980.0
2023-11-08 11:00:00,48.7,48.75,48.66,48.7,150470.0,47.5583,47.6071,47.5193,47.5583,150470.0
2023-11-08 11:30:00,48.69,48.78,48.66,48.66,346000.0,47.5486,47.6364,47.5193,47.5193,346000.0
2023-11-08 12:00:00,48.68,48.68,48.53,48.59,260365.0,47.5388,47.5388,47.3923,47.4509,260365.0
2023-11-08 12:30:00,48.57,48.6,48.55,48.57,214755.0,47.4314,47.4607,47.4118,47.4314,214755.0
2023-11-08 13:00:00,48.59,48.7,48.56,48.62,163895.0,47.4509,47.5583,47.4216,47.4802,163895.0
2023-11-08 13:30:00,48.63,48.69,48.63,48.67,150390.0,47.49,47.5486,47.49,47.529,150390.0
2023-11-08 14:00:00,48.67,48.71,48.66,48.68,106410.0,47.529,47.5681,47.5193,47.5388,106410.0
2023-11-08 14:30:00,48.67,48.69,48.64,48.66,228795.0,47.529,47.5486,47.4997,47.5193,228795.0
2023-11-08 15:00:00,48.65,48.67,48.62,48.62,255755.0,47.5095,47.529,47.4802,47.4802,255755.0
2023-11-08 15:30:00,48.62,48.69,48.57,48.62,948575.0,47.4802,47.5486,47.4314,47.4802,948575.0
2023-11-09 09:30:00,48.84,48.85,48.58,48.73,770500.0,47.695,47.7048,47.4411,47.5876,770500.0
2023-11-09 10:00:00,48.74,48.78,48.57,48.62,225895.0,47.5974,47.6364,47.4314,47.4802,225895.0
2023-11-09 10:30:00,48.61,48.62,48.5,48.61,284070.0,47.4704,47.4802,47.363,47.4704,284070.0
2023-11-09 11:00:00,48.61,48.68,48.6,48.62,167940.0,47.4704,47.5388,47.4607,47.4802,167940.0
2023-11-09 11:30:00,48.62,48.66,48.58,48.63,405350.0,47.4802,47.5193,47.4411,47.49,405350.0
2023-11-09 12:00:00,48.63,48.69,48.6,48.61,198290.0,47.49,47.5486,47.4607,47.4704,198290.0
2023-11-09 12:30:00,48.61,48.7,48.61,48.65,229535.0,47.4704,47.5583,47.4704,47.5095,229535.0
2023-11-09 13:00:00,48.65,48.66,48.33,48.44,382295.0,47.5095,47.5193,47.197,47.3044,382295.0
2023-11-09 13:30:00,48.41,48.42,48.28,48.29,157635.0,47.2751,47.2849,47.1482,47.1579,157635.0
2023-11-09 14:00:00,48.27,48.28,48.09,48.19,194500.0,47.1384,47.1482,46.9626,47.0603,194500.0
2023-11-09 14:30:00,48.19,48.23,48.06,48.08,172715.0,47.0603,47.0993,46.9333,46.9529,172715.0
2023-11-09 15:00:00,48.07,48.14,48.04,48.07,237645.0,46.9431,47.0114,46.9138,46.9431,237645.0
2023-11-09 15:30:00,48.08,48.11,48.02,48.1,671865.0,46.9529,46.9822,46.8943,46.9724,671865.0
2023-11-10 09:30:00,48.32,48.37,48.06,48.3,761915.0,47.1872,47.2361,46.9333,47.1677,761915.0
2023-11-10 10:00:00,48.29,48.31,48.13,48.15,386755.0,47.1579,47.1775,47.0017,47.0212,386755.0
2023-11-10 10:30:00,48.13,48.17,48.08,48.15,141530.0,47.0017,47.0407,46.9529,47.0212,141530.0
2023-11-10 11:00:00,48.16,48.3,48.14,48.27,188520.0,47.031,47.1677,47.0114,47.1384,188520.0
2023-11-10 11:30:00,48.27,48.27,48.2,48.25,164430.0,47.1384,47.1384,47.07,47.1189,164430.0
2023-11-10 12:00:00,48.25,48.32,48.24,48.3,208765.0,47.1189,47.1872,47.1091,47.1677,208765.0
2023-11-10 12:30:00,48.32,48.52,48.32,48.5,251965.0,47.1872,47.3825,47.1872,47.363,251965.0
2023-11-10 13:00:00,48.49,48.59,48.43,48.55,261625.0,47.3532,47.4509,47.2946,47.4118,261625.0
2023-11-10 13:30:00,48.57,48.62,48.56,48.6,185045.0,47.4314,47.4802,47.4216,47.4607,185045.0
2023-11-10 14:00:00,48.6,48.71,48.59,48.68,305135.0,47.4607,47.5681,47.4509,47.5388,305135.0
2023-11-10 14:30:00,48.68,48.69,48.63,48.64,327115.0,47.5388,47.5486,47.49,47.4997,327115.0
2023-11-10 15:00:00,48.64,48.7,48.6,48.7,699765.0,47.4997,47.5583,47.4607,47.5583,699765.0
2023-11-10 15:30:00,48.7,48.7,48.65,48.7,678305.0,47.5583,47.5583,47.5095,47.5583,678305.0
2023-11-13 09:30:00,48.52,48.62,48.41,48.47,682435.0,47.3825,47.4802,47.2751,47.3337,682435.0
2023-11-13 10:00:00,48.45,48.54,48.39,48.51,302480.0,47.3142,47.4021,47.2556,47.3728,302480.0
2023-11-13 10:30:00,48.5,48.58,48.47,48.56,253285.0,47.363,47.4411,47.3337,47.4216,253285.0
2023-11-13 11:00:00,48.56,48.69,48.53,48.69,340940.0,47.4216,47.5486,47.3923,47.5486,340940.0
2023-11-13 11:30:00,48.69,48.79,48.65,48.74,436855.0,47.5486,47.6462,47.5095,47.5974,436855.0
2023-11-13 12:00:00,48.75,48.76,48.67,48.72,534140.0,47.6071,47.6169,47.529,47.5779,534140.0
2023-11-13 12:30:00,48.72,48.72,48.63,48.69,195810.0,47.5779,47.5779,47.49,47.5486,195810.0
2023-11-13 13:00:00,48.7,48.71,48.64,48.65,236280.0,47.5583,47.5681,47.4997,47.5095,236280.0
2023-11-13 13:30:00,48.63,48.75,48.62,48.67,185985.0,47.49,47.6071,47.4802,47.529,185985.0
2023-11-13 14:00:00,48.66,48.69,48.61,48.66,231170.0,47.5193,47.5486,47.4704,47.5193,231170.0
2023-11-13 14:30:00,48.67,48.71,48.64,48.65,338060.0,47.529,47.5681,47.4997,47.5095,338060.0
2023-11-13 15:00:00,48.65,48.7,48.63,48.68,323855.0,47.5095,47.5583,47.49,47.5388,323855.0
2023-11-13 15:30:00,48.67,48.71,48.62,48.63,517615.0,47.529,47.5681,47.4802,47.49,517615.0
2023-11-14 09:30:00,49.69,50.15,49.66,50.13,1135065.0,48.5251,48.9743,48.4958,48.9548,1135065.0
2023-11-14 10:00:00,50.12,50.35,50.1,50.35,431615.0,48.945,49.1696,48.9255,49.1696,431615.0
2023-11-14 10:30:00,50.35,50.51,50.32,50.48,255740.0,49.1696,49.3259,49.1403,49.2966,255740.0
2023-11-14 11:00:00,50.48,50.62,50.48,50.6,428235.0,49.2966,49.4333,49.2966,49.4138,428235.0
2023-11-14 11:30:00,50.6,50.66,50.48,50.49,584415.0,49.4138,49.4724,49.2966,49.3064,584415.0
2023-11-14 12:00:00,50.48,50.5,50.33,50.37,385325.0,49.2966,49.3161,49.1501,49.1892,385325.0
2023-11-14 12:30:00,50.38,50.45,50.38,50.44,335780.0,49.1989,49.2673,49.1989,49.2575,335780.0
2023-11-14 13:00:00,50.44,50.46,50.41,50.44,601795.0,49.2575,49.2771,49.2282,49.2575,601795.0
2023-11-14 13:30:00,50.44,50.49,50.42,50.44,563410.0,49.2575,49.3064,49.238,49.2575,563410.0
2023-11-14 14:00:00,50.43,50.45,50.36,50.44,586385.0,49.2478,49.2673,49.1794,49.2575,586385.0
2023-11-14 14:30:00,50.45,50.5,50.44,50.49,505180.0,49.2673,49.3161,49.2575,49.3064,505180.0
2023-11-14 15:00:00,50.5,50.58,50.48,50.57,427045.0,49.3161,49.3942,49.2966,49.3845,427045.0
2023-11-14 15:30:00,50.57,50.6,50.48,50.53,1124925.0,49.3845,49.4138,49.2966,49.3454,1124925.0
2023-11-15 09:30:00,50.58,50.91,50.56,50.89,670885.0,49.3942,49.7165,49.3747,49.697,670885.0
2023-11-15 10:00:00,50.92,51.17,50.92,51.14,301525.0,49.7263,49.9704,49.7263,49.9411,301525.0
2023-11-15 10:30:00,51.15,51.24,51.13,51.21,252630.0,49.9509,50.0388,49.9314,50.0095,252630.0
2023-11-15 11:00:00,51.22,51.3,51.1,51.14,291605.0,50.0192,50.0974,49.9021,49.9411,291605.0
2023-11-15 11:30:00,51.14,51.14,50.89,50.92,413345.0,49.9411,49.9411,49.697,49.7263,413345.0
2023-11-15 12:00:00,50.92,51.01,50.89,51.01,358995.0,49.7263,49.8142,49.697,49.8142,358995.0
2023-11-15 12:30:00,51.01,51.04,50.89,50.92,174215.0,49.8142,49.8435,49.697,49.7263,174215.0
2023-11-15 13:00:00,50.91,50.93,50.72,50.82,418420.0,49.7165,49.736,49.531,49.6286,418420.0
2023-11-15 13:30:00,50.81,50.9,50.81,50.88,300715.0,49.6189,49.7067,49.6189,49.6872,300715.0
2023-11-15 14:00:00,50.89,50.93,50.76,50.85,333460.0,49.697,49.736,49.57,49.6579,333460.0
2023-11-15 14:30:00,50.86,50.86,50.78,50.81,182200.0,49.6677,49.6677,49.5896,49.6189,182200.0
2023-11-15 15:00:00,50.81,50.83,50.77,50.81,282470.0,49.6189,49.6384,49.5798,49.6189,282470.0
2023-11-15 15:30:00,50.81,50.82,50.7,50.76,1743900.0,49.6189,49.6286,49.5114,49.57,1743900.0
2023-11-16 09:30:00,50.66,50.81,50.54,50.56,1177515.0,49.4724,49.6189,49.3552,49.3747,1177515.0
2023-11-16 10:00:00,50.58,50.58,50.35,50.46,758230.0,49.3942,49.3942,49.1696,49.2771,758230.0
2023-11-16 10:30:00,50.47,50.52,50.25,50.28,790260.0,49.2868,49.3357,49.072,49.1013,790260.0
2023-11-16 11:00:00,50.28,50.35,50.19,50.2,736005.0,49.1013,49.1696,49.0134,49.0232,736005.0
2023-11-16 11:30:00,50.2,50.22,50.07,50.1,480190.0,49.0232,49.0427,48.8962,48.9255,480190.0
2023-11-16 12:00:00,50.11,50.22,50.09,50.19,339845.0,48.9353,49.0427,48.9157,49.0134,339845.0
2023-11-16 12:30:00,50.19,50.3,50.17,50.24,208455.0,49.0134,49.1208,48.9939,49.0622,208455.0
2023-11-16 13:00:00,50.24,50.25,50.14,50.18,110195.0,49.0622,49.072,48.9646,49.0036,110195.0
2023-11-16 13:30:00,50.2,50.21,50.12,50.18,914565.0,49.0232,49.0329,48.945,49.0036,914565.0
2023-11-16 14:00:00,50.17,50.23,50.15,50.17,218415.0,48.9939,49.0525,48.9743,48.9939,218415.0
2023-11-16 14:30:00,50.17,50.31,50.17,50.27,499165.0,48.9939,49.1306,48.9939,49.0915,499165.0
2023-11-16 15:00:00,50.27,50.31,50.26,50.28,299995.0,49.0915,49.1306,49.0817,49.1013,299995.0
2023-11-16 15:30:00,50.26,50.27,50.2,50.23,761445.0,49.0817,49.0915,49.0232,49.0525,761445.0
2023-11-17 09:30:00,50.54,50.69,50.51,50.56,909170.0,49.3552,49.5017,49.3259,49.3747,909170.0
2023-11-17 10:00:00,50.57,50.7,50.5,50.68,211505.0,49.3845,49.5114,49.3161,49.4919,211505.0
2023-11-17 10:30:00,50.68,50.76,50.62,50.71,127995.0,49.4919,49.57,49.4333,49.5212,127995.0
2023-11-17 11:00:00,50.72,50.72,50.56,50.57,178700.0,49.531,49.531,49.3747,49.3845,178700.0
2023-11-17 11:30:00,50.56,50.6,50.53,50.58,265685.0,49.3747,49.4138,49.3454,49.3942,265685.0
2023-11-17 12:00:00,50.58,50.66,50.58,50.6,311740.0,49.3942,49.4724,49.3942,49.4138,311740.0
2023-11-17 12:30:00,50.6,50.65,50.6,50.63,171385.0,49.4138,49.4626,49.4138,49.4431,171385.0
2023-11-17 13:00:00,50.63,50.67,50.6,50.65,153575.0,49.4431,49.4821,49.4138,49.4626,153575.0
2023-11-17 13:30:00,50.65,50.68,50.63,50.67,152835.0,49.4626,49.4919,49.4431,49.4821,152835.0
2023-11-17 14:00:00,50.68,50.69,50.61,50.63,197955.0,49.4919,49.5017,49.4235,49.4431,197955.0
2023-11-17 14:30:00,50.63,50.66,50.61,50.65,211550.0,49.4431,49.4724,49.4235,49.4626,211550.0
2023-11-17 15:00:00,50.65,50.67,50.6,50.66,414800.0,49.4626,49.4821,49.4138,49.4724,414800.0
2023-11-17 15:30:00,50.66,50.67,50.57,50.65,846925.0,49.4724,49.4821,49.3845,49.4626,846925.0
2023-11-20 09:30:00,50.61,50.68,50.43,50.65,1053570.0,49.4235,49.4919,49.2478,49.4626,1053570.0
2023-11-20 10:00:00,50.67,50.79,50.61,50.74,357680.0,49.4821,49.5993,49.4235,49.5505,357680.0
2023-11-20 10:30:00,50.73,50.83,50.7,50.8,625180.0,49.5407,49.6384,49.5114,49.6091,625180.0
2023-11-20 11:00:00,50.81,50.84,50.75,50.81,562140.0,49.6189,49.6482,49.5603,49.6189,562140.0
2023-11-20 11:30:00,50.81,50.83,50.76,50.78,708330.0,49.6189,49.6384,49.57,49.5896,708330.0
2023-11-20 12:00:00,50.77,50.81,50.76,50.76,384750.0,49.5798,49.6189,49.57,49.57,384750.0
2023-11-20 12:30:00,50.77,50.79,50.74,50.79,299680.0,49.5798,49.5993,49.5505,49.5993,299680.0
2023-11-20 13:00:00,50.8,50.92,50.79,50.9,370555.0,49.6091,49.7263,49.5993,49.7067,370555.0
2023-11-20 13:30:00,50.9,50.93,50.89,50.91,291075.0,49.7067,49.736,49.697,49.7165,291075.0
2023-11-20 14:00:00,50.91,50.92,50.83,50.84,244460.0,49.7165,49.7263,49.6384,49.6482,244460.0
2023-11-20 14:30:00,50.84,50.93,50.84,50.92,208750.0,49.6482,49.736,49.6482,49.7263,208750.0
2023-11-20 15:00:00,50.91,50.97,50.9,50.97,334595.0,49.7165,49.7751,49.7067,49.7751,334595.0
2023-11-20 15:30:00,50.97,50.97,50.84,50.88,469475.0,49.7751,49.7751,49.6482,49.6872,469475.0
2023-11-21 09:30:00,50.71,50.81,50.58,50.63,378395.0,49.5212,49.6189,49.3942,49.4431,378395.0
2023-11-21 10:00:00,50.63,50.77,50.63,50.67,262570.0,49.4431,49.5798,49.4431,49.4821,262570.0
2023-11-21 10:30:00,50.67,50.77,50.64,50.75,245135.0,49.4821,49.5798,49.4528,49.5603,245135.0
2023-11-21 11:00:00,50.75,50.78,50.65,50.68,262545.0,49.5603,49.5896,49.4626,49.4919,262545.0
2023-11-21 11:30:00,50.67,50.72,50.63,50.67,306800.0,49.4821,49.531,49.4431,49.4821,306800.0
2023-11-21 12:00:00,50.68,50.71,50.65,50.68,267805.0,49.4919,49.5212,49.4626,49.4919,267805.0
2023-11-21 12:30:00,50.69,50.78,50.68,50.76,110935.0,49.5017,49.5896,49.4919,49.57,110935.0
2023-11-21 13:00:00,50.75,50.75,50.64,50.67,227725.0,49.5603,49.5603,49.4528,49.4821,227725.0
2023-11-21 13:30:00,50.67,50.73,50.67,50.69,157520.0,49.4821,49.5407,49.4821,49.5017,157520.0
2023-11-21 14:00:00,50.68,50.71,50.64,50.7,183055.0,49.4919,49.5212,49.4528,49.5114,183055.0
2023-11-21 14:30:00,50.7,50.71,50.61,50.64,271570.0,49.5114,49.5212,49.4235,49.4528,271570.0
2023-11-21 15:00:00,50.65,50.7,50.63,50.67,478940.0,49.4626,49.5114,49.4431,49.4821,478940.0
2023-11-21 15:30:00,50.66,50.67,50.59,50.63,648690.0,49.4724,49.4821,49.404,49.4431,648690.0
2023-11-22 09:30:00,50.84,51.06,50.72,50.92,727425.0,49.6482,49.863,49.531,49.7263,727425.0
2023-11-22 10:00:00,50.91,50.99,50.81,50.99,629295.0,49.7165,49.7946,49.6189,49.7946,629295.0
2023-11-22 10:30:00,51.01,51.05,50.92,50.94,271520.0,49.8142,49.8532,49.7263,49.7458,271520.0
2023-11-22 11:00:00,50.95,51.0,50.91,50.93,145845.0,49.7556,49.8044,49.7165,49.736,145845.0
2023-11-22 11:30:00,50.94,51.07,50.93,51.07,218635.0,49.7458,49.8728,49.736,49.8728,218635.0
2023-11-22 12:00:00,51.07,51.1,50.95,50.96,498420.0,49.8728,49.9021,49.7556,49.7653,498420.0
2023-11-22 12:30:00,50.97,50.97,50.88,50.92,303825.0,49.7751,49.7751,49.6872,49.7263,303825.0
2023-11-22 13:00:00,50.93,50.95,50.9,50.94,399595.0,49.736,49.7556,49.7067,49.7458,399595.0
2023-11-22 13:30:00,50.95,50.95,50.89,50.91,223305.0,49.7556,49.7556,49.697,49.7165,223305.0
2023-11-22 14:00:00,50.91,50.94,50.88,50.92,296590.0,49.7165,49.7458,49.6872,49.7263,296590.0
2023-11-22 14:30:00,50.93,50.93,50.75,50.88,437135.0,49.736,49.736,49.5603,49.6872,437135.0
2023-11-22 15:00:00,50.88,50.98,50.87,50.98,444280.0,49.6872,49.7849,49.6774,49.7849,444280.0
2023-11-22 15:30:00,50.97,50.99,50.92,50.93,736000.0,49.7751,49.7946,49.7263,49.736,736000.0
2023-11-24 09:30:00,50.89,51.1,50.83,51.07,774055.0,49.697,49.9021,49.6384,49.8728,774055.0
2023-11-24 10:00:00,51.06,51.19,51.06,51.17,199990.0,49.863,49.9899,49.863,49.9704,199990.0
2023-11-24 10:30:00,51.18,51.22,51.12,51.18,325670.0,49.9802,50.0192,49.9216,49.9802,325670.0
2023-11-24 11:00:00,51.18,51.19,51.1,51.12,372925.0,49.9802,49.9899,49.9021,49.9216,372925.0
2023-11-24 11:30:00,51.12,51.14,51.07,51.08,313140.0,49.9216,49.9411,49.8728,49.8825,313140.0
2023-11-24 12:00:00,51.08,51.13,51.07,51.11,323775.0,49.8825,49.9314,49.8728,49.9118,323775.0
2023-11-24 12:30:00,51.1,51.17,51.1,51.15,878705.0,49.9021,49.9704,49.9021,49.9509,878705.0
2023-11-27 09:30:00,50.96,50.96,50.73,50.87,808015.0,49.7653,49.7653,49.5407,49.6774,808015.0
2023-11-27 10:00:00,50.87,50.99,50.85,50.99,482035.0,49.6774,49.7946,49.6579,49.7946,482035.0
2023-11-27 10:30:00,50.99,51.03,50.98,51.01,166790.0,49.7946,49.8337,49.7849,49.8142,166790.0
2023-11-27 11:00:00,51.0,51.06,50.95,51.06,258915.0,49.8044,49.863,49.7556,49.863,258915.0
2023-11-27 11:30:00,51.06,51.08,51.01,51.01,352420.0,49.863,49.8825,49.8142,49.8142,352420.0
2023-11-27 12:00:00,51.01,51.04,50.98,50.99,236035.0,49.8142,49.8435,49.7849,49.7946,236035.0
2023-11-27 12:30:00,50.99,51.06,50.99,51.02,536745.0,49.7946,49.863,49.7946,49.8239,536745.0
2023-11-27 13:00:00,51.01,51.1,50.99,51.05,162815.0,49.8142,49.9021,49.7946,49.8532,162815.0
2023-11-27 13:30:00,51.06,51.09,51.04,51.06,185310.0,49.863,49.8923,49.8435,49.863,185310.0
2023-11-27 14:00:00,51.06,51.12,51.05,51.12,284330.0,49.863,49.9216,49.8532,49.9216,284330.0
2023-11-27 14:30:00,51.11,51.14,51.05,51.11,636065.0,49.9118,49.9411,49.8532,49.9118,636065.0
2023-11-27 15:00:00,51.11,51.16,51.1,51.15,541545.0,49.9118,49.9606,49.9021,49.9509,541545.0
2023-11-27 15:30:00,51.16,51.17,51.06,51.07,1354675.0,49.9606,49.9704,49.863,49.8728,1354675.0
2023-11-28 09:30:00,50.99,51.0,50.73,50.79,945765.0,49.7946,49.8044,49.5407,49.5993,945765.0
2023-11-28 10:00:00,50.8,50.91,50.75,50.87,509055.0,49.6091,49.7165,49.5603,49.6774,509055.0
2023-11-28 10:30:00,50.87,51.06,50.83,51.06,470765.0,49.6774,49.863,49.6384,49.863,470765.0
2023-11-28 11:00:00,51.07,51.09,51.01,51.04,638130.0,49.8728,49.8923,49.8142,49.8435,638130.0
2023-11-28 11:30:00,51.04,51.13,51.04,51.07,658405.0,49.8435,49.9314,49.8435,49.8728,658405.0
2023-11-28 12:00:00,51.07,51.07,50.91,50.92,935305.0,49.8728,49.8728,49.7165,49.7263,935305.0
2023-11-28 12:30:00,50.92,50.93,50.82,50.82,592785.0,49.7263,49.736,49.6286,49.6286,592785.0
2023-11-28 13:00:00,50.82,50.82,50.67,50.74,892470.0,49.6286,49.6286,49.4821,49.5505,892470.0
2023-11-28 13:30:00,50.73,50.77,50.71,50.72,423965.0,49.5407,49.5798,49.5212,49.531,423965.0
2023-11-28 14:00:00,50.72,50.76,50.7,50.72,616875.0,49.531,49.57,49.5114,49.531,616875.0
2023-11-28 14:30:00,50.72,50.81,50.69,50.8,831545.0,49.531,49.6189,49.5017,49.6091,831545.0
2023-11-28 15:00:00,50.8,50.81,50.71,50.76,1015165.0,49.6091,49.6189,49.5212,49.57,1015165.0
2023-11-28 15:30:00,50.76,50.8,50.69,50.73,1346975.0,49.57,49.6091,49.5017,49.5407,1346975.0
2023-11-29 09:30:00,51.05,51.43,51.01,51.42,1042715.0,49.8532,50.2243,49.8142,50.2146,1042715.0
2023-11-29 10:00:00,51.42,51.46,51.11,51.21,678645.0,50.2146,50.2536,49.9118,50.0095,678645.0
2023-11-29 10:30:00,51.2,51.21,51.1,51.18,362790.0,49.9997,50.0095,49.9021,49.9802,362790.0
2023-11-29 11:00:00,51.17,51.21,51.02,51.04,373565.0,49.9704,50.0095,49.8239,49.8435,373565.0
2023-11-29 11:30:00,51.03,51.16,51.0,51.15,274760.0,49.8337,49.9606,49.8044,49.9509,274760.0
2023-11-29 12:00:00,51.15,51.2,51.12,51.19,403570.0,49.9509,49.9997,49.9216,49.9899,403570.0
2023-11-29 12:30:00,51.19,51.21,51.17,51.18,322690.0,49.9899,50.0095,49.9704,49.9802,322690.0
2023-11-29 13:00:00,51.17,51.18,51.13,51.18,520640.0,49.9704,49.9802,49.9314,49.9802,520640.0
2023-11-29 13:30:00,51.17,51.18,51.12,51.15,319540.0,49.9704,49.9802,49.9216,49.9509,319540.0
2023-11-29 14:00:00,51.15,51.2,51.12,51.12,553295.0,49.9509,49.9997,49.9216,49.9216,553295.0
2023-11-29 14:30:00,51.12,51.12,51.01,51.04,570025.0,49.9216,49.9216,49.8142,49.8435,570025.0
2023-11-29 15:00:00,51.03,51.04,50.92,50.94,551280.0,49.8337,49.8435,49.7263,49.7458,551280.0
2023-11-29 15:30:00,50.94,50.96,50.85,50.93,1654695.0,49.7458,49.7653,49.6579,49.736,1654695.0
2023-11-30 09:30:00,51.1,51.19,50.83,51.18,1629780.0,49.9021,49.9899,49.6384,49.9802,1629780.0
2023-11-30 10:00:00,51.2,51.22,51.07,51.16,1241535.0,49.9997,50.0192,49.8728,49.9606,1241535.0
2023-11-30 10:30:00,51.17,51.25,51.03,51.24,705380.0,49.9704,50.0485,49.8337,50.0388,705380.0
2023-11-30 11:00:00,51.24,51.3,51.14,51.18,1012985.0,50.0388,50.0974,49.9411,49.9802,1012985.0
2023-11-30 11:30:00,51.17,51.23,51.05,51.05,775670.0,49.9704,50.029,49.8532,49.8532,775670.0
2023-11-30 12:00:00,51.06,51.13,50.98,51.0,329810.0,49.863,49.9314,49.7849,49.8044,329810.0
2023-11-30 12:30:00,51.0,51.1,50.98,51.07,353370.0,49.8044,49.9021,49.7849,49.8728,353370.0
2023-11-30 13:00:00,51.07,51.17,51.02,51.1,470345.0,49.8728,49.9704,49.8239,49.9021,470345.0
2023-11-30 13:30:00,51.09,51.15,51.06,51.13,264755.0,49.8923,49.9509,49.863,49.9314,264755.0
2023-11-30 14:00:00,51.12,51.2,51.12,51.18,406705.0,49.9216,49.9997,49.9216,49.9802,406705.0
2023-11-30 14:30:00,51.18,51.27,51.16,51.26,527525.0,49.9802,50.0681,49.9606,50.0583,527525.0
2023-11-30 15:00:00,51.27,51.27,51.1,51.12,523100.0,50.0681,50.0681,49.9021,49.9216,523100.0
2023-11-30 15:30:00,51.11,51.25,51.1,51.22,1042765.0,49.9118,50.0485,49.9021,50.0192,1042765.0
2023-12-01 09:30:00,51.14,51.45,51.0,51.44,1318120.0,49.9411,50.2439,49.8044,50.2341,1318120.0
2023-12-01 10:00:00,51.47,51.62,51.46,51.55,818940.0,50.2634,50.4099,50.2536,50.3415,818940.0
2023-12-01 10:30:00,51.55,51.75,51.52,51.72,381885.0,50.3415,50.5368,50.3122,50.5075,381885.0
2023-12-01 11:00:00,51.72,52.02,51.55,52.01,805890.0,50.5075,50.8005,50.3415,50.7907,805890.0
2023-12-01 11:30:00,52.02,52.23,51.93,52.19,889150.0,50.8005,51.0056,50.7126,50.9665,889150.0
2023-12-01 12:00:00,52.19,52.3,52.17,52.26,625125.0,50.9665,51.0739,50.947,51.0349,625125.0
2023-12-01 12:30:00,52.25,52.45,52.25,52.44,523585.0,51.0251,51.2204,51.0251,51.2106,523585.0
2023-12-01 13:00:00,52.45,52.45,52.3,52.3,521895.0,51.2204,51.2204,51.0739,51.0739,521895.0
2023-12-01 13:30:00,52.3,52.33,52.26,52.28,333495.0,51.0739,51.1032,51.0349,51.0544,333495.0
2023-12-01 14:00:00,52.28,52.33,52.24,52.27,462655.0,51.0544,51.1032,51.0153,51.0446,462655.0
2023-12-01 14:30:00,52.27,52.32,52.26,52.3,501395.0,51.0446,51.0935,51.0349,51.0739,501395.0
2023-12-01 15:00:00,52.31,52.36,52.23,52.35,583325.0,51.0837,51.1325,51.0056,51.1228,583325.0
2023-12-01 15:30:00,52.35,52.49,52.33,52.45,786295.0,51.1228,51.2595,51.1032,51.2204,786295.0
2023-12-04 09:30:00,52.33,52.86,52.26,52.59,1591485.0,51.1032,51.6208,51.0349,51.3571,1591485.0
2023-12-04 10:00:00,52.58,52.73,52.51,52.56,540015.0,51.3474,51.4938,51.279,51.3278,540015.0
2023-12-04 10:30:00,52.57,52.68,52.47,52.5,614765.0,51.3376,51.445,51.2399,51.2692,614765.0
2023-12-04 11:00:00,52.5,52.69,52.46,52.62,412865.0,51.2692,51.4548,51.2302,51.3864,412865.0
2023-12-04 11:30:00,52.62,52.79,52.59,52.78,308810.0,51.3864,51.5524,51.3571,51.5427,308810.0
2023-12-04 12:00:00,52.79,52.86,52.75,52.86,432340.0,51.5524,51.6208,51.5134,51.6208,432340.0
2023-12-04 12:30:00,52.86,52.93,52.84,52.93,500660.0,51.6208,51.6892,51.6013,51.6892,500660.0
2023-12-04 13:00:00,52.93,52.93,52.75,52.75,451505.0,51.6892,51.6892,51.5134,51.5134,451505.0
2023-12-04 13:30:00,52.74,52.8,52.72,52.75,531610.0,51.5036,51.5622,51.4841,51.5134,531610.0
2023-12-04 14:00:00,52.76,52.82,52.73,52.77,664010.0,51.5231,51.5817,51.4938,51.5329,664010.0
2023-12-04 14:30:00,52.78,52.84,52.76,52.83,642010.0,51.5427,51.6013,51.5231,51.5915,642010.0
2023-12-04 15:00:00,52.83,52.84,52.77,52.79,1644725.0,51.5915,51.6013,51.5329,51.5524,1644725.0
2023-12-04 15:30:00,52.79,52.91,52.75,52.89,1531930.0,51.5524,51.6696,51.5134,51.6501,1531930.0
2023-12-05 09:30:00,52.64,52.68,52.26,52.4,666355.0,51.406,51.445,51.0349,51.1716,666355.0
2023-12-05 10:00:00,52.4,52.58,52.3,52.38,934595.0,51.1716,51.3474,51.0739,51.152,934595.0
2023-12-05 10:30:00,52.39,52.43,52.24,52.43,383395.0,51.1618,51.2009,51.0153,51.2009,383395.0
2023-12-05 11:00:00,52.43,52.44,52.28,52.41,813710.0,51.2009,51.2106,51.0544,51.1813,813710.0
2023-12-05 11:30:00,52.41,52.52,52.28,52.32,390120.0,51.1813,51.2888,51.0544,51.0935,390120.0
2023-12-05 12:00:00,52.34,52.35,52.23,52.23,279260.0,51.113,51.1228,51.0056,51.0056,279260.0
2023-12-05 12:30:00,52.24,52.24,52.1,52.23,296570.0,51.0153,51.0153,50.8786,51.0056,296570.0
2023-12-05 13:00:00,52.24,52.31,52.19,52.24,183175.0,51.0153,51.0837,50.9665,51.0153,183175.0
2023-12-05 13:30:00,52.25,52.28,52.18,52.24,429865.0,51.0251,51.0544,50.9567,51.0153,429865.0
2023-12-05 14:00:00,52.23,52.31,52.22,52.27,203860.0,51.0056,51.0837,50.9958,51.0446,203860.0
2023-12-05 14:30:00,52.27,52.31,52.23,52.3,279145.0,51.0446,51.0837,51.0056,51.0739,279145.0
2023-12-05 15:00:00,52.29,52.31,52.23,52.24,450815.0,51.0642,51.0837,51.0056,51.0153,450815.0
2023-12-05 15:30:00,52.23,52.24,52.16,52.2,891760.0,51.0056,51.0153,50.9372,50.9763,891760.0
2023-12-06 09:30:00,52.51,52.85,52.46,52.82,657255.0,51.279,51.611,51.2302,51.5817,657255.0
2023-12-06 10:00:00,52.84,52.95,52.68,52.71,322110.0,51.6013,51.7087,51.445,51.4743,322110.0
2023-12-06 10:30:00,52.72,52.81,52.53,52.55,228880.0,51.4841,51.572,51.2985,51.3181,228880.0
2023-12-06 11:00:00,52.54,52.61,52.47,52.51,195635.0,51.3083,51.3767,51.2399,51.279,195635.0
2023-12-06 11:30:00,52.5,52.51,52.4,52.47,291915.0,51.2692,51.279,51.1716,51.2399,291915.0
2023-12-06 12:00:00,52.48,52.49,52.38,52.4,206225.0,51.2497,51.2595,51.152,51.1716,206225.0
2023-12-06 12:30:00,52.39,52.44,52.31,52.32,302960.0,51.1618,51.2106,51.0837,51.0935,302960.0
2023-12-06 13:00:00,52.33,52.42,52.28,52.41,383410.0,51.1032,51.1911,51.0544,51.1813,383410.0
2023-12-06 13:30:00,52.42,52.46,52.4,52.41,182550.0,51.1911,51.2302,51.1716,51.1813,182550.0
2023-12-06 14:00:00,52.41,52.44,52.29,52.3,191760.0,51.1813,51.2106,51.0642,51.0739,191760.0
2023-12-06 14:30:00,52.3,52.38,52.29,52.29,257380.0,51.0739,51.152,51.0642,51.0642,257380.0
2023-12-06 15:00:00,52.28,52.31,52.1,52.12,285325.0,51.0544,51.0837,50.8786,50.8981,285325.0
2023-12-06 15:30:00,52.1,52.15,52.06,52.1,619035.0,50.8786,50.9274,50.8396,50.8786,619035.0
2023-12-07 09:30:00,52.22,52.3,52.02,52.27,870680.0,50.9958,51.0739,50.8005,51.0446,870680.0
2023-12-07 10:00:00,52.25,52.39,52.19,52.37,333135.0,51.0251,51.1618,50.9665,51.1423,333135.0
2023-12-07 10:30:00,52.36,52.4,52.23,52.29,183890.0,51.1325,51.1716,51.0056,51.0642,183890.0
2023-12-07 11:00:00,52.3,52.36,52.11,52.23,452600.0,51.0739,51.1325,50.8884,51.0056,452600.0
2023-12-07 11:30:00,52.22,52.28,52.21,52.23,207700.0,50.9958,51.0544,50.986,51.0056,207700.0
2023-12-07 12:00:00,52.24,52.26,52.17,52.22,265570.0,51.0153,51.0349,50.947,50.9958,265570.0
2023-12-07 12:30:00,52.22,52.31,52.21,52.25,305815.0,50.9958,51.0837,50.986,51.0251,305815.0
2023-12-07 13:00:00,52.27,52.3,52.26,52.29,120390.0,51.0446,51.0739,51.0349,51.0642,120390.0
2023-12-07 13:30:00,52.29,52.35,52.28,52.32,103325.0,51.0642,51.1228,51.0544,51.0935,103325.0
2023-12-07 14:00:00,52.31,52.39,52.31,52.37,356250.0,51.0837,51.1618,51.0837,51.1423,356250.0
2023-12-07 14:30:00,52.37,52.39,52.27,52.27,406555.0,51.1423,51.1618,51.0446,51.0446,406555.0
2023-12-07 15:00:00,52.27,52.32,52.26,52.32,237605.0,51.0446,51.0935,51.0349,51.0935,237605.0
2023-12-07 15:30:00,52.31,52.39,52.29,52.39,480360.0,51.0837,51.1618,51.0642,51.1618,480360.0
2023-12-08 09:30:00,52.35,52.68,52.3,52.56,541400.0,51.1228,51.445,51.0739,51.3278,541400.0
2023-12-08 10:00:00,52.59,52.84,52.59,52.76,353365.0,51.3571,51.6013,51.3571,51.5231,353365.0
2023-12-08 10:30:00,52.75,52.78,52.61,52.66,117070.0,51.5134,51.5427,51.3767,51.4255,117070.0
2023-12-08 11:00:00,52.63,52.66,52.39,52.44,385440.0,51.3962,51.4255,51.1618,51.2106,385440.0
2023-12-08 11:30:00,52.5,52.54,52.42,52.47,209545.0,51.2692,51.3083,51.1911,51.2399,209545.0
2023-12-08 12:00:00,52.48,52.49,52.36,52.48,185440.0,51.2497,51.2595,51.1325,51.2497,185440.0
2023-12-08 12:30:00,52.48,52.53,52.45,52.51,197380.0,51.2497,51.2985,51.2204,51.279,197380.0
2023-12-08 13:00:00,52.51,52.63,52.49,52.61,153820.0,51.279,51.3962,51.2595,51.3767,153820.0
2023-12-08 13:30:00,52.61,52.62,52.54,52.59,211910.0,51.3767,51.3864,51.3083,51.3571,211910.0
2023-12-08 14:00:00,52.6,52.66,52.57,52.66,152570.0,51.3669,51.4255,51.3376,51.4255,152570.0
2023-12-08 14:30:00,52.66,52.68,52.61,52.64,147895.0,51.4255,51.445,51.3767,51.406,147895.0
2023-12-08 15:00:00,52.65,52.66,52.6,52.64,412330.0,51.4157,51.4255,51.3669,51.406,412330.0
2023-12-08 15:30:00,52.64,52.71,52.6,52.61,385820.0,51.406,51.4743,51.3669,51.3767,385820.0
2023-12-11 09:30:00,52.57,52.84,52.54,52.72,1440360.0,51.3376,51.6013,51.3083,51.4841,1440360.0
2023-12-11 10:00:00,52.71,52.85,52.66,52.75,203045.0,51.4743,51.611,51.4255,51.5134,203045.0
2023-12-11 10:30:00,52.77,52.87,52.76,52.85,260440.0,51.5329,51.6306,51.5231,51.611,260440.0
2023-12-11 11:00:00,52.86,52.9,52.75,52.79,136400.0,51.6208,51.6599,51.5134,51.5524,136400.0
2023-12-11 11:30:00,52.8,52.91,52.75,52.91,249245.0,51.5622,51.6696,51.5134,51.6696,249245.0
2023-12-11 12:00:00,52.9,52.9,52.82,52.84,174645.0,51.6599,51.6599,51.5817,51.6013,174645.0
2023-12-11 12:30:00,52.84,52.89,52.82,52.87,265970.0,51.6013,51.6501,51.5817,51.6306,265970.0
2023-12-11 13:00:00,52.87,52.94,52.83,52.93,219030.0,51.6306,51.6989,51.5915,51.6892,219030.0
2023-12-11 13:30:00,52.93,52.94,52.89,52.92,88315.0,51.6892,51.6989,51.6501,51.6794,88315.0
2023-12-11 14:00:00,52.93,52.94,52.89,52.93,152945.0,51.6892,51.6989,51.6501,51.6892,152945.0
2023-12-11 14:30:00,52.94,52.95,52.9,52.9,337585.0,51.6989,51.7087,51.6599,51.6599,337585.0
2023-12-11 15:00:00,52.9,52.95,52.87,52.89,539700.0,51.6599,51.7087,51.6306,51.6501,539700.0
2023-12-11 15:30:00,52.89,52.92,52.86,52.9,681035.0,51.6501,51.6794,51.6208,51.6599,681035.0
2023-12-12 09:30:00,52.83,52.84,52.57,52.69,666670.0,51.5915,51.6013,51.3376,51.4548,666670.0
2023-12-12 10:00:00,52.67,52.8,52.64,52.74,361695.0,51.4353,51.5622,51.406,51.5036,361695.0
2023-12-12 10:30:00,52.74,52.88,52.74,52.88,452235.0,51.5036,51.6403,51.5036,51.6403,452235.0
2023-12-12 11:00:00,52.87,52.87,52.72,52.75,215075.0,51.6306,51.6306,51.4841,51.5134,215075.0
2023-12-12 11:30:00,52.75,52.77,52.71,52.76,186030.0,51.5134,51.5329,51.4743,51.5231,186030.0
2023-12-12 12:00:00,52.73,52.81,52.69,52.79,345505.0,51.4938,51.572,51.4548,51.5524,345505.0
2023-12-12 12:30:00,52.78,52.81,52.71,52.71,194545.0,51.5427,51.572,51.4743,51.4743,194545.0
2023-12-12 13:00:00,52.71,52.84,52.69,52.84,388570.0,51.4743,51.6013,51.4548,51.6013,388570.0
2023-12-12 13:30:00,52.84,52.9,52.84,52.89,285640.0,51.6013,51.6599,51.6013,51.6501,285640.0
2023-12-12 14:00:00,52.89,52.92,52.85,52.9,169430.0,51.6501,51.6794,51.611,51.6599,169430.0
2023-12-12 14:30:00,52.9,52.97,52.9,52.97,360825.0,51.6599,51.7282,51.6599,51.7282,360825.0
2023-12-12 15:00:00,52.97,53.02,52.96,53.0,571760.0,51.7282,51.777,51.7185,51.7575,571760.0
2023-12-12 15:30:00,52.99,53.0,52.74,52.79,2355365.0,51.7477,51.7575,51.5036,51.5524,2355365.0
2023-12-13 09:30:00,52.83,52.89,52.69,52.75,716530.0,51.5915,51.6501,51.4548,51.5134,716530.0
2023-12-13 10:00:00,52.75,52.88,52.75,52.81,198675.0,51.5134,51.6403,51.5134,51.572,198675.0
2023-12-13 10:30:00,52.8,52.91,52.78,52.9,206770.0,51.5622,51.6696,51.5427,51.6599,206770.0
2023-12-13 11:00:00,52.9,52.91,52.8,52.81,280865.0,51.6599,51.6696,51.5622,51.572,280865.0
2023-12-13 11:30:00,52.81,52.82,52.72,52.74,241705.0,51.572,51.5817,51.4841,51.5036,241705.0
2023-12-13 12:00:00,52.75,52.75,52.67,52.68,249730.0,51.5134,51.5134,51.4353,51.445,249730.0
2023-12-13 12:30:00,52.67,52.69,52.65,52.66,230745.0,51.4353,51.4548,51.4157,51.4255,230745.0
2023-12-13 13:00:00,52.67,52.67,52.56,52.6,265675.0,51.4353,51.4353,51.3278,51.3669,265675.0
2023-12-13 13:30:00,52.61,52.68,52.56,52.65,176610.0,51.3767,51.445,51.3278,51.4157,176610.0
2023-12-13 14:00:00,52.66,53.34,52.65,53.33,578850.0,51.4255,52.0895,51.4157,52.0798,578850.0
2023-12-13 14:30:00,53.34,53.92,53.28,53.9,786645.0,52.0895,52.6559,52.031,52.6364,786645.0
2023-12-13 15:00:00,53.92,54.13,53.73,53.84,600300.0,52.6559,52.861,52.4704,52.5778,600300.0
2023-12-13 15:30:00,53.84,54.14,53.81,54.14,2617550.0,52.5778,52.8708,52.5485,52.8708,2617550.0
2023-12-14 09:30:00,54.9,55.6,54.83,55.42,1114005.0,53.613,54.2966,53.5446,54.1208,1114005.0
2023-12-14 10:00:00,55.43,55.52,55.08,55.3,693740.0,54.1305,54.2184,53.7888,54.0036,693740.0
2023-12-14 10:30:00,55.28,55.38,55.14,55.32,517490.0,53.9841,54.0817,53.8473,54.0231,517490.0
2023-12-14 11:00:00,55.31,55.43,55.25,55.35,801320.0,54.0134,54.1305,53.9548,54.0524,801320.0
2023-12-14 11:30:00,55.35,55.5,55.35,55.48,331080.0,54.0524,54.1989,54.0524,54.1794,331080.0
2023-12-14 12:00:00,55.47,55.56,55.44,55.47,312455.0,54.1696,54.2575,54.1403,54.1696,312455.0
2023-12-14 12:30:00,55.48,55.57,55.39,55.39,613965.0,54.1794,54.2673,54.0915,54.0915,613965.0
2023-12-14 13:00:00,55.35,55.39,55.2,55.2,253410.0,54.0524,54.0915,53.9059,53.9059,253410.0
2023-12-14 13:30:00,55.21,55.26,55.0,55.12,417405.0,53.9157,53.9645,53.7106,53.8278,417405.0
2023-12-14 14:00:00,55.12,55.26,55.11,55.26,559450.0,53.8278,53.9645,53.818,53.9645,559450.0
2023-12-14 14:30:00,55.26,55.41,55.22,55.41,503915.0,53.9645,54.111,53.9255,54.111,503915.0
2023-12-14 15:00:00,55.41,55.5,55.37,55.46,498755.0,54.111,54.1989,54.072,54.1598,498755.0
2023-12-14 15:30:00,55.46,55.5,55.35,55.43,1921060.0,54.1598,54.1989,54.0524,54.1305,1921060.0
2023-12-15 09:30:00,55.44,55.5,55.03,55.19,1014030.0,54.1403,54.1989,53.7399,53.8962,1014030.0
2023-12-15 10:00:00,55.2,55.32,55.16,55.26,399580.0,53.9059,54.0231,53.8669,53.9645,399580.0
2023-12-15 10:30:00,55.25,55.42,55.2,55.36,1120705.0,53.9548,54.1208,53.9059,54.0622,1120705.0
2023-12-15 11:00:00,55.37,55.41,55.17,55.21,326055.0,54.072,54.111,53.8766,53.9157,326055.0
2023-12-15 11:30:00,55.21,55.24,55.12,55.2,327070.0,53.9157,53.945,53.8278,53.9059,327070.0
2023-12-15 12:00:00,55.2,55.23,55.13,55.17,475585.0,53.9059,53.9352,53.8376,53.8766,475585.0
2023-12-15 12:30:00,55.17,55.19,55.0,55.01,489475.0,53.8766,53.8962,53.7106,53.7204,489475.0
2023-12-15 13:00:00,55.02,55.03,54.95,55.02,430220.0,53.7302,53.7399,53.6618,53.7302,430220.0
2023-12-15 13:30:00,55.03,55.05,54.77,54.82,696150.0,53.7399,53.7595,53.486,53.5348,696150.0
2023-12-15 14:00:00,54.8,54.9,54.77,54.81,315015.0,53.5153,53.613,53.486,53.5251,315015.0
2023-12-15 14:30:00,54.81,54.9,54.81,54.88,713520.0,53.5251,53.613,53.5251,53.5934,713520.0
2023-12-15 15:00:00,54.88,54.98,54.87,54.94,452060.0,53.5934,53.6911,53.5837,53.652,452060.0
2023-12-15 15:30:00,54.96,55.02,54.84,54.9,1865525.0,53.6716,53.7302,53.5544,53.613,1865525.0
2023-12-18 09:30:00,55.16,55.22,54.94,55.17,1425065.0,53.8669,53.9255,53.652,53.8766,1425065.0
2023-12-18 10:00:00,55.17,55.25,55.05,55.08,504660.0,53.8766,53.9548,53.7595,53.7888,504660.0
2023-12-18 10:30:00,55.08,55.08,54.89,54.96,345705.0,53.7888,53.7888,53.6032,53.6716,345705.0
2023-12-18 11:00:00,54.96,55.07,54.93,55.06,234465.0,53.6716,53.779,53.6423,53.7692,234465.0
2023-12-18 11:30:00,55.07,55.07,54.97,55.02,182720.0,53.779,53.779,53.6813,53.7302,182720.0
2023-12-18 12:00:00,55.02,55.14,55.02,55.1,269280.0,53.7302,53.8473,53.7302,53.8083,269280.0
2023-12-18 12:30:00,55.11,55.14,55.05,55.11,166290.0,53.818,53.8473,53.7595,53.818,166290.0
2023-12-18 13:00:00,55.1,55.12,55.03,55.04,281670.0,53.8083,53.8278,53.7399,53.7497,281670.0
2023-12-18 13:30:00,55.04,55.06,55.02,55.05,395820.0,53.7497,53.7692,53.7302,53.7595,395820.0
2023-12-18 14:00:00,55.06,55.08,54.97,55.01,653070.0,53.7692,53.7888,53.6813,53.7204,653070.0
2023-12-18 14:30:00,55.01,55.09,54.97,55.06,411750.0,53.7204,53.7985,53.6813,53.7692,411750.0
2023-12-18 15:00:00,55.07,55.13,55.03,55.08,493630.0,53.779,53.8376,53.7399,53.7888,493630.0
2023-12-18 15:30:00,55.08,55.09,54.99,55.0,1294575.0,53.7888,53.7985,53.7009,53.7106,1294575.0
2023-12-19 09:30:00,55.26,55.65,55.17,55.63,951940.0,53.9645,54.3454,53.8766,54.3259,951940.0
2023-12-19 10:00:00,55.63,55.67,55.48,55.57,297460.0,54.3259,54.3649,54.1794,54.2673,297460.0
2023-12-19 10:30:00,55.52,55.63,55.51,55.61,212195.0,54.2184,54.3259,54.2087,54.3063,212195.0
2023-12-19 11:00:00,55.61,55.69,55.6,55.62,448015.0,54.3063,54.3845,54.2966,54.3161,448015.0
2023-12-19 11:30:00,55.61,55.63,55.52,55.53,196900.0,54.3063,54.3259,54.2184,54.2282,196900.0
2023-12-19 12:00:00,55.52,55.58,55.5,55.58,303890.0,54.2184,54.277,54.1989,54.277,303890.0
2023-12-19 12:30:00,55.58,55.68,55.58,55.66,261035.0,54.277,54.3747,54.277,54.3552,261035.0
2023-12-19 13:00:00,55.67,55.68,55.6,55.62,342105.0,54.3649,54.3747,54.2966,54.3161,342105.0
2023-12-19 13:30:00,55.62,55.7,55.62,55.66,187740.0,54.3161,54.3942,54.3161,54.3552,187740.0
2023-12-19 14:00:00,55.66,55.68,55.65,55.68,184850.0,54.3552,54.3747,54.3454,54.3747,184850.0
2023-12-19 14:30:00,55.67,55.68,55.6,55.63,218845.0,54.3649,54.3747,54.2966,54.3259,218845.0
2023-12-19 15:00:00,55.63,55.7,55.63,55.7,394775.0,54.3259,54.3942,54.3259,54.3942,394775.0
2023-12-19 15:30:00,55.7,55.75,55.65,55.71,855035.0,54.3942,54.443,54.3454,54.404,855035.0
2023-12-20 09:30:00,55.41,55.44,55.21,55.35,603425.0,54.3501,54.3795,54.1539,54.2913,603425.0
2023-12-20 10:00:00,55.34,55.58,55.34,55.57,550480.0,54.2815,54.5169,54.2815,54.5071,550480.0
2023-12-20 10:30:00,55.57,55.73,55.57,55.64,239735.0,54.5071,54.664,54.5071,54.5757,239735.0
2023-12-20 11:00:00,55.65,55.69,55.62,55.66,108120.0,54.5855,54.6248,54.5561,54.5953,108120.0
2023-12-20 11:30:00,55.66,55.67,55.6,55.64,156345.0,54.5953,54.6051,54.5365,54.5757,156345.0
2023-12-20 12:00:00,55.65,55.71,55.64,55.68,172880.0,54.5855,54.6444,54.5757,54.6149,172880.0
2023-12-20 12:30:00,55.68,55.78,55.63,55.75,426490.0,54.6149,54.713,54.5659,54.6836,426490.0
2023-12-20 13:00:00,55.75,55.75,55.63,55.64,342030.0,54.6836,54.6836,54.5659,54.5757,342030.0
2023-12-20 13:30:00,55.65,55.69,55.63,55.64,255380.0,54.5855,54.6248,54.5659,54.5757,255380.0
2023-12-20 14:00:00,55.63,55.64,55.56,55.6,176245.0,54.5659,54.5757,54.4972,54.5365,176245.0
2023-12-20 14:30:00,55.6,55.6,54.96,55.05,910925.0,54.5365,54.5365,53.9087,53.997,910925.0
2023-12-20 15:00:00,55.03,55.15,54.78,54.82,591525.0,53.9774,54.0951,53.7322,53.7714,591525.0
2023-12-20 15:30:00,54.85,54.94,54.58,54.59,1171305.0,53.8008,53.8891,53.536,53.5458,1171305.0
2023-12-21 09:30:00,55.06,55.23,55.0,55.15,678190.0,54.0068,54.1736,53.948,54.0951,678190.0
2023-12-21 10:00:00,55.14,55.27,55.02,55.06,376635.0,54.0853,54.2128,53.9676,54.0068,376635.0
2023-12-21 10:30:00,55.07,55.18,55.02,55.07,210185.0,54.0166,54.1245,53.9676,54.0166,210185.0
2023-12-21 11:00:00,55.1,55.13,55.0,55.12,163650.0,54.046,54.0755,53.948,54.0657,163650.0
2023-12-21 11:30:00,55.11,55.11,54.95,54.96,208035.0,54.0559,54.0559,53.8989,53.9087,208035.0
2023-12-21 12:00:00,54.94,54.98,54.85,54.87,202735.0,53.8891,53.9283,53.8008,53.8204,202735.0
2023-12-21 12:30:00,54.88,54.99,54.87,54.9,121715.0,53.8303,53.9381,53.8204,53.8499,121715.0
2023-12-21 13:00:00,54.93,54.99,54.8,54.93,369475.0,53.8793,53.9381,53.7518,53.8793,369475.0
2023-12-21 13:30:00,54.97,55.05,54.92,55.05,820775.0,53.9185,53.997,53.8695,53.997,820775.0
2023-12-21 14:00:00,55.05,55.08,54.99,55.04,300690.0,53.997,54.0264,53.9381,53.9872,300690.0
2023-12-21 14:30:00,55.04,55.09,54.98,55.05,247280.0,53.9872,54.0362,53.9283,53.997,247280.0
2023-12-21 15:00:00,55.05,55.2,55.03,55.2,566105.0,53.997,54.1441,53.9774,54.1441,566105.0
2023-12-21 15:30:00,55.21,55.36,55.16,55.32,1895185.0,54.1539,54.3011,54.1049,54.2618,1895185.0
2023-12-22 09:30:00,55.55,55.85,55.43,55.68,1402605.0,54.4874,54.7817,54.3697,54.6149,1402605.0
2023-12-22 10:00:00,55.7,55.73,55.58,55.7,300880.0,54.6346,54.664,54.5169,54.6346,300880.0
2023-12-22 10:30:00,55.72,55.72,55.54,55.54,231535.0,54.6542,54.6542,54.4776,54.4776,231535.0
2023-12-22 11:00:00,55.53,55.64,55.45,55.59,273040.0,54.4678,54.5757,54.3893,54.5267,273040.0
2023-12-22 11:30:00,55.63,55.66,55.53,55.56,394125.0,54.5659,54.5953,54.4678,54.4972,394125.0
2023-12-22 12:00:00,55.56,55.62,55.49,55.61,227135.0,54.4972,54.5561,54.4286,54.5463,227135.0
2023-12-22 12:30:00,55.61,55.69,55.58,55.67,195330.0,54.5463,54.6248,54.5169,54.6051,195330.0
2023-12-22 13:00:00,55.68,55.71,55.66,55.69,158285.0,54.6149,54.6444,54.5953,54.6248,158285.0
2023-12-22 13:30:00,55.68,55.69,55.62,55.68,139270.0,54.6149,54.6248,54.5561,54.6149,139270.0
2023-12-22 14:00:00,55.68,55.68,55.34,55.34,181035.0,54.6149,54.6149,54.2815,54.2815,181035.0
2023-12-22 14:30:00,55.35,55.62,55.3,55.61,353195.0,54.2913,54.5561,54.2422,54.5463,353195.0
2023-12-22 15:00:00,55.61,55.63,55.52,55.59,127685.0,54.5463,54.5659,54.458,54.5267,127685.0
2023-12-22 15:30:00,55.59,55.59,55.48,55.55,619795.0,54.5267,54.5267,54.4188,54.4874,619795.0
2023-12-26 09:30:00,55.65,55.7,55.57,55.66,456730.0,54.5855,54.6346,54.5071,54.5953,456730.0
2023-12-26 10:00:00,55.66,55.76,55.66,55.68,326905.0,54.5953,54.6934,54.5953,54.6149,326905.0
2023-12-26 10:30:00,55.68,55.74,55.68,55.73,377450.0,54.6149,54.6738,54.6149,54.664,377450.0
2023-12-26 11:00:00,55.72,55.78,55.71,55.75,184785.0,54.6542,54.713,54.6444,54.6836,184785.0
2023-12-26 11:30:00,55.76,55.84,55.76,55.83,183455.0,54.6934,54.7719,54.6934,54.7621,183455.0
2023-12-26 12:00:00,55.83,55.95,55.82,55.94,272860.0,54.7621,54.8798,54.7523,54.87,272860.0
2023-12-26 12:30:00,55.95,55.97,55.88,55.91,258545.0,54.8798,54.8994,54.8111,54.8405,258545.0
2023-12-26 13:00:00,55.91,56.02,55.91,56.0,263365.0,54.8405,54.9484,54.8405,54.9288,263365.0
2023-12-26 13:30:00,56.01,56.02,55.98,56.0,299330.0,54.9386,54.9484,54.9092,54.9288,299330.0
2023-12-26 14:00:00,56.0,56.06,56.0,56.05,273610.0,54.9288,54.9877,54.9288,54.9779,273610.0
2023-12-26 14:30:00,56.05,56.09,56.04,56.08,294065.0,54.9779,55.0171,54.9681,55.0073,294065.0
2023-12-26 15:00:00,56.09,56.14,56.06,56.11,406265.0,55.0171,55.0661,54.9877,55.0367,406265.0
2023-12-26 15:30:00,56.11,56.12,55.95,55.97,1001385.0,55.0367,55.0465,54.8798,54.8994,1001385.0
2023-12-27 09:30:00,56.04,56.08,55.87,56.07,594315.0,54.9681,55.0073,54.8013,54.9975,594315.0
2023-12-27 10:00:00,56.07,56.13,55.97,56.06,265710.0,54.9975,55.0563,54.8994,54.9877,265710.0
2023-12-27 10:30:00,56.05,56.06,55.88,55.88,191860.0,54.9779,54.9877,54.8111,54.8111,191860.0
2023-12-27 11:00:00,55.87,55.97,55.84,55.93,197795.0,54.8013,54.8994,54.7719,54.8602,197795.0
2023-12-27 11:30:00,55.93,56.01,55.93,55.99,180515.0,54.8602,54.9386,54.8602,54.919,180515.0
2023-12-27 12:00:00,55.98,56.03,55.96,55.99,184470.0,54.9092,54.9583,54.8896,54.919,184470.0
2023-12-27 12:30:00,55.99,56.0,55.92,55.96,154750.0,54.919,54.9288,54.8504,54.8896,154750.0
2023-12-27 13:00:00,55.97,56.14,55.97,56.03,653035.0,54.8994,55.0661,54.8994,54.9583,653035.0
2023-12-27 13:30:00,56.04,56.07,55.96,55.96,392150.0,54.9681,54.9975,54.8896,54.8896,392150.0
2023-12-27 14:00:00,55.95,55.98,55.8,55.96,840195.0,54.8798,54.9092,54.7327,54.8896,840195.0
2023-12-27 14:30:00,55.95,55.96,55.87,55.91,222380.0,54.8798,54.8896,54.8013,54.8405,222380.0
2023-12-27 15:00:00,55.91,55.98,55.9,55.9,166135.0,54.8405,54.9092,54.8307,54.8307,166135.0
2023-12-27 15:30:00,55.93,55.99,55.85,55.98,898605.0,54.8602,54.919,54.7817,54.9092,898605.0
2023-12-28 09:30:00,55.81,56.07,55.76,56.04,331305.0,54.7425,54.9975,54.6934,54.9681,331305.0
2023-12-28 10:00:00,56.03,56.09,55.98,56.08,403305.0,54.9583,55.0171,54.9092,55.0073,403305.0
2023-12-28 10:30:00,56.07,56.08,55.9,55.92,193170.0,54.9975,55.0073,54.8307,54.8504,193170.0
2023-12-28 11:00:00,55.92,55.98,55.89,55.91,839395.0,54.8504,54.9092,54.8209,54.8405,839395.0
2023-12-28 11:30:00,55.92,55.94,55.88,55.91,95655.0,54.8504,54.87,54.8111,54.8405,95655.0
2023-12-28 12:00:00,55.91,55.95,55.9,55.91,133165.0,54.8405,54.8798,54.8307,54.8405,133165.0
2023-12-28 12:30:00,55.9,55.95,55.9,55.9,121940.0,54.8307,54.8798,54.8307,54.8307,121940.0
2023-12-28 13:00:00,55.91,55.91,55.77,55.88,187565.0,54.8405,54.8405,54.7032,54.8111,187565.0
2023-12-28 13:30:00,55.89,55.95,55.85,55.86,137110.0,54.8209,54.8798,54.7817,54.7915,137110.0
2023-12-28 14:00:00,55.88,55.94,55.87,55.93,250775.0,54.8111,54.87,54.8013,54.8602,250775.0
2023-12-28 14:30:00,55.94,55.95,55.88,55.89,167095.0,54.87,54.8798,54.8111,54.8209,167095.0
2023-12-28 15:00:00,55.9,55.92,55.84,55.91,471740.0,54.8307,54.8504,54.7719,54.8405,471740.0
2023-12-28 15:30:00,55.91,55.98,55.9,55.97,1199665.0,54.8405,54.9092,54.8307,54.8994,1199665.0
2023-12-29 09:30:00,55.88,55.98,55.71,55.87,376225.0,54.8111,54.9092,54.6444,54.8013,376225.0
2023-12-29 10:00:00,55.88,55.9,55.73,55.75,417820.0,54.8111,54.8307,54.664,54.6836,417820.0
2023-12-29 10:30:00,55.75,55.75,55.53,55.6,418110.0,54.6836,54.6836,54.4678,54.5365,418110.0
2023-12-29 11:00:00,55.6,55.65,55.46,55.49,230420.0,54.5365,54.5855,54.3992,54.4286,230420.0
2023-12-29 11:30:00,55.49,55.54,55.46,55.51,248500.0,54.4286,54.4776,54.3992,54.4482,248500.0
2023-12-29 12:00:00,55.51,55.54,55.42,55.45,585075.0,54.4482,54.4776,54.3599,54.3893,585075.0
2023-12-29 12:30:00,55.46,55.62,55.45,55.61,487125.0,54.3992,54.5561,54.3893,54.5463,487125.0
2023-12-29 13:00:00,55.6,55.64,55.53,55.55,372435.0,54.5365,54.5757,54.4678,54.4874,372435.0
2023-12-29 13:30:00,55.56,55.65,55.56,55.59,226115.0,54.4972,54.5855,54.4972,54.5267,226115.0
2023-12-29 14:00:00,55.6,55.64,55.57,55.6,324870.0,54.5365,54.5757,54.5071,54.5365,324870.0
2023-12-29 14:30:00,55.59,55.66,55.59,55.65,289515.0,54.5267,54.5953,54.5267,54.5855,289515.0
2023-12-29 15:00:00,55.65,55.69,55.6,55.69,335910.0,54.5855,54.6248,54.5365,54.6248,335910.0
2023-12-29 15:30:00,55.68,55.69,55.42,55.43,843925.0,54.6149,54.6248,54.3599,54.3697,843925.0
2024-01-02 09:30:00,55.08,55.48,54.97,55.47,1060635.0,54.0264,54.4188,53.9185,54.409,1060635.0
2024-01-02 10:00:00,55.49,55.54,55.31,55.37,453390.0,54.4286,54.4776,54.252,54.3109,453390.0
2024-01-02 10:30:00,55.36,55.38,55.2,55.25,268590.0,54.3011,54.3207,54.1441,54.1932,268590.0
2024-01-02 11:00:00,55.25,55.44,55.25,55.37,292580.0,54.1932,54.3795,54.1932,54.3109,292580.0
2024-01-02 11:30:00,55.36,55.49,55.34,55.49,333105.0,54.3011,54.4286,54.2815,54.4286,333105.0
2024-01-02 12:00:00,55.5,55.58,55.48,55.51,663585.0,54.4384,54.5169,54.4188,54.4482,663585.0
2024-01-02 12:30:00,55.51,55.61,55.45,55.46,150965.0,54.4482,54.5463,54.3893,54.3992,150965.0
2024-01-02 13:00:00,55.45,55.46,55.37,55.39,174640.0,54.3893,54.3992,54.3109,54.3305,174640.0
2024-01-02 13:30:00,55.38,55.42,55.29,55.3,200760.0,54.3207,54.3599,54.2324,54.2422,200760.0
2024-01-02 14:00:00,55.3,55.32,55.22,55.26,303950.0,54.2422,54.2618,54.1637,54.203,303950.0
2024-01-02 14:30:00,55.25,55.26,55.09,55.09,370695.0,54.1932,54.203,54.0362,54.0362,370695.0
2024-01-02 15:00:00,55.09,55.12,55.01,55.07,497480.0,54.0362,54.0657,53.9578,54.0166,497480.0
2024-01-02 15:30:00,55.07,55.28,55.01,55.27,1371390.0,54.0166,54.2226,53.9578,54.2128,1371390.0
2024-01-03 09:30:00,54.69,54.75,54.36,54.37,981365.0,53.6439,53.7027,53.3202,53.33,981365.0
2024-01-03 10:00:00,54.36,54.64,54.27,54.38,743045.0,53.3202,53.5948,53.2319,53.3398,743045.0
2024-01-03 10:30:00,54.37,54.38,54.1,54.26,434215.0,53.33,53.3398,53.0652,53.2221,434215.0
2024-01-03 11:00:00,54.29,54.4,54.27,54.37,228680.0,53.2515,53.3594,53.2319,53.33,228680.0
2024-01-03 11:30:00,54.4,54.4,54.31,54.33,195630.0,53.3594,53.3594,53.2712,53.2908,195630.0
2024-01-03 12:00:00,54.3,54.32,54.23,54.32,388870.0,53.2613,53.281,53.1927,53.281,388870.0
2024-01-03 12:30:00,54.33,54.42,54.29,54.4,163245.0,53.2908,53.379,53.2515,53.3594,163245.0
2024-01-03 13:00:00,54.4,54.5,54.4,54.49,183710.0,53.3594,53.4575,53.3594,53.4477,183710.0
2024-01-03 13:30:00,54.49,54.49,54.39,54.39,260380.0,53.4477,53.4477,53.3496,53.3496,260380.0
2024-01-03 14:00:00,54.38,54.5,54.23,54.49,546935.0,53.3398,53.4575,53.1927,53.4477,546935.0
2024-01-03 14:30:00,54.51,54.54,54.29,54.29,390885.0,53.4673,53.4968,53.2515,53.2515,390885.0
2024-01-03 15:00:00,54.29,54.3,53.99,54.03,510500.0,53.2515,53.2613,52.9573,52.9965,510500.0
2024-01-03 15:30:00,54.03,54.16,53.96,53.99,1883520.0,52.9965,53.124,52.9278,52.9573,1883520.0
2024-01-04 09:30:00,53.95,54.14,53.9,54.02,834140.0,52.918,53.1044,52.869,52.9867,834140.0
2024-01-04 10:00:00,54.01,54.21,54.0,54.14,505495.0,52.9769,53.1731,52.9671,53.1044,505495.0
2024-01-04 10:30:00,54.14,54.2,54.07,54.07,293280.0,53.1044,53.1633,53.0357,53.0357,293280.0
2024-01-04 11:00:00,54.09,54.24,54.04,54.17,641505.0,53.0554,53.2025,53.0063,53.1338,641505.0
2024-01-04 11:30:00,54.19,54.23,54.01,54.06,667920.0,53.1534,53.1927,52.9769,53.0259,667920.0
2024-01-04 12:00:00,54.05,54.09,53.97,54.06,441820.0,53.0161,53.0554,52.9377,53.0259,441820.0
2024-01-04 12:30:00,54.06,54.06,53.93,54.01,317660.0,53.0259,53.0259,52.8984,52.9769,317660.0
2024-01-04 13:00:00,54.0,54.06,53.99,54.02,290855.0,52.9671,53.0259,52.9573,52.9867,290855.0
2024-01-04 13:30:00,54.04,54.1,54.01,54.03,200865.0,53.0063,53.0652,52.9769,52.9965,200865.0
2024-01-04 14:00:00,54.03,54.07,53.96,53.99,314770.0,52.9965,53.0357,52.9278,52.9573,314770.0
2024-01-04 14:30:00,53.98,54.05,53.9,54.0,654880.0,52.9475,53.0161,52.869,52.9671,654880.0
2024-01-04 15:00:00,54.01,54.09,53.97,53.99,1074255.0,52.9769,53.0554,52.9377,52.9573,1074255.0
2024-01-04 15:30:00,53.99,54.05,53.87,53.9,729420.0,52.9573,53.0161,52.8396,52.869,729420.0
2024-01-05 09:30:00,53.72,54.12,53.59,54.12,1067725.0,52.6924,53.0848,52.5649,53.0848,1067725.0
2024-01-05 10:00:00,54.12,54.45,54.12,54.32,1285960.0,53.0848,53.4085,53.0848,53.281,1285960.0
2024-01-05 10:30:00,54.34,54.43,54.29,54.38,446335.0,53.3006,53.3889,53.2515,53.3398,446335.0
2024-01-05 11:00:00,54.39,54.42,54.2,54.21,453625.0,53.3496,53.379,53.1633,53.1731,453625.0
2024-01-05 11:30:00,54.23,54.24,54.17,54.21,196190.0,53.1927,53.2025,53.1338,53.1731,196190.0
2024-01-05 12:00:00,54.19,54.19,53.97,54.02,385175.0,53.1534,53.1534,52.9377,52.9867,385175.0
2024-01-05 12:30:00,54.02,54.09,53.98,54.04,190930.0,52.9867,53.0554,52.9475,53.0063,190930.0
2024-01-05 13:00:00,54.02,54.1,53.94,54.1,219470.0,52.9867,53.0652,52.9082,53.0652,219470.0
2024-01-05 13:30:00,54.11,54.24,54.11,54.18,329530.0,53.075,53.2025,53.075,53.1436,329530.0
2024-01-05 14:00:00,54.18,54.3,54.18,54.19,208055.0,53.1436,53.2613,53.1436,53.1534,208055.0
2024-01-05 14:30:00,54.18,54.2,53.92,53.95,535250.0,53.1436,53.1633,52.8886,52.918,535250.0
2024-01-05 15:00:00,53.94,54.11,53.94,54.08,286530.0,52.9082,53.075,52.9082,53.0456,286530.0
2024-01-05 15:30:00,54.06,54.13,54.01,54.09,546945.0,53.0259,53.0946,52.9769,53.0554,546945.0
2024-01-08 09:30:00,53.99,54.15,53.87,54.13,1037100.0,52.9573,53.1142,52.8396,53.0946,1037100.0
2024-01-08 10:00:00,54.12,54.27,54.05,54.26,711405.0,53.0848,53.2319,53.0161,53.2221,711405.0
2024-01-08 10:30:00,54.27,54.44,54.27,54.38,234245.0,53.2319,53.3987,53.2319,53.3398,234245.0
2024-01-08 11:00:00,54.39,54.47,54.34,54.4,215970.0,53.3496,53.4281,53.3006,53.3594,215970.0
2024-01-08 11:30:00,54.41,54.44,54.39,54.44,239310.0,53.3692,53.3987,53.3496,53.3987,239310.0
2024-01-08 12:00:00,54.46,54.49,54.32,54.33,238210.0,53.4183,53.4477,53.281,53.2908,238210.0
2024-01-08 12:30:00,54.33,54.45,54.33,54.44,175435.0,53.2908,53.4085,53.2908,53.3987,175435.0
2024-01-08 13:00:00,54.44,54.51,54.44,54.45,181230.0,53.3987,53.4673,53.3987,53.4085,181230.0
2024-01-08 13:30:00,54.45,54.52,54.45,54.52,189355.0,53.4085,53.4771,53.4085,53.4771,189355.0
2024-01-08 14:00:00,54.51,54.64,54.5,54.64,170105.0,53.4673,53.5948,53.4575,53.5948,170105.0
2024-01-08 14:30:00,54.64,54.72,54.63,54.69,272645.0,53.5948,53.6733,53.585,53.6439,272645.0
2024-01-08 15:00:00,54.69,54.69,54.63,54.65,213705.0,53.6439,53.6439,53.585,53.6047,213705.0
2024-01-08 15:30:00,54.65,54.79,54.64,54.79,455970.0,53.6047,53.742,53.5948,53.742,455970.0
2024-01-09 09:30:00,54.27,54.34,54.11,54.25,1258110.0,53.2319,53.3006,53.075,53.2123,1258110.0
2024-01-09 10:00:00,54.25,54.38,54.15,54.33,421705.0,53.2123,53.3398,53.1142,53.2908,421705.0
2024-01-09 10:30:00,54.33,54.39,54.25,54.27,387775.0,53.2908,53.3496,53.2123,53.2319,387775.0
2024-01-09 11:00:00,54.27,54.44,54.26,54.44,527785.0,53.2319,53.3987,53.2221,53.3987,527785.0
2024-01-09 11:30:00,54.44,54.52,54.42,54.52,326015.0,53.3987,53.4771,53.379,53.4771,326015.0
2024-01-09 12:00:00,54.52,54.55,54.47,54.54,224715.0,53.4771,53.5066,53.4281,53.4968,224715.0
2024-01-09 12:30:00,54.55,54.56,54.51,54.53,151785.0,53.5066,53.5164,53.4673,53.4869,151785.0
2024-01-09 13:00:00,54.54,54.62,54.41,54.43,454770.0,53.4968,53.5752,53.3692,53.3889,454770.0
2024-01-09 13:30:00,54.41,54.58,54.35,54.53,465075.0,53.3692,53.536,53.3104,53.4869,465075.0
2024-01-09 14:00:00,54.54,54.55,54.38,54.39,378210.0,53.4968,53.5066,53.3398,53.3496,378210.0
2024-01-09 14:30:00,54.39,54.44,54.36,54.44,541625.0,53.3496,53.3987,53.3202,53.3987,541625.0
2024-01-09 15:00:00,54.44,54.5,54.39,54.43,526925.0,53.3987,53.4575,53.3496,53.3889,526925.0
2024-01-09 15:30:00,54.44,54.45,54.34,54.43,784030.0,53.3987,53.4085,53.3006,53.3889,784030.0
2024-01-10 09:30:00,54.47,54.53,54.32,54.33,353790.0,53.4281,53.4869,53.281,53.2908,353790.0
2024-01-10 10:00:00,54.32,54.33,54.14,54.33,454915.0,53.281,53.2908,53.1044,53.2908,454915.0
2024-01-10 10:30:00,54.35,54.41,54.32,54.4,160075.0,53.3104,53.3692,53.281,53.3594,160075.0
2024-01-10 11:00:00,54.4,54.4,54.3,54.36,185385.0,53.3594,53.3594,53.2613,53.3202,185385.0
2024-01-10 11:30:00,54.35,54.42,54.32,54.4,149185.0,53.3104,53.379,53.281,53.3594,149185.0
2024-01-10 12:00:00,54.4,54.45,54.36,54.44,277035.0,53.3594,53.4085,53.3202,53.3987,277035.0
2024-01-10 12:30:00,54.44,54.44,54.4,54.4,176120.0,53.3987,53.3987,53.3594,53.3594,176120.0
2024-01-10 13:00:00,54.41,54.52,54.36,54.43,331125.0,53.3692,53.4771,53.3202,53.3889,331125.0
2024-01-10 13:30:00,54.43,54.5,54.41,54.49,115465.0,53.3889,53.4575,53.3692,53.4477,115465.0
2024-01-10 14:00:00,54.49,54.58,54.47,54.56,288480.0,53.4477,53.536,53.4281,53.5164,288480.0
2024-01-10 14:30:00,54.57,54.62,54.54,54.62,226205.0,53.5262,53.5752,53.4968,53.5752,226205.0
2024-01-10 15:00:00,54.62,54.66,54.42,54.47,378965.0,53.5752,53.6145,53.379,53.4281,378965.0
2024-01-10 15:30:00,54.45,54.58,54.42,54.57,826720.0,53.4085,53.536,53.379,53.5262,826720.0
2024-01-11 09:30:00,54.49,54.53,54.26,54.33,920690.0,53.4477,53.4869,53.2221,53.2908,920690.0
2024-01-11 10:00:00,54.33,54.33,53.88,54.09,1037670.0,53.2908,53.2908,52.8494,53.0554,1037670.0
2024-01-11 10:30:00,54.11,54.17,54.0,54.03,317855.0,53.075,53.1338,52.9671,52.9965,317855.0
2024-01-11 11:00:00,54.03,54.09,53.93,53.97,656180.0,52.9965,53.0554,52.8984,52.9377,656180.0
2024-01-11 11:30:00,53.97,54.06,53.89,53.97,438745.0,52.9377,53.0259,52.8592,52.9377,438745.0
2024-01-11 12:00:00,53.97,54.1,53.97,54.02,431710.0,52.9377,53.0652,52.9377,52.9867,431710.0
2024-01-11 12:30:00,54.03,54.19,54.02,54.17,277075.0,52.9965,53.1534,52.9867,53.1338,277075.0
2024-01-11 13:00:00,54.17,54.3,54.16,54.25,337110.0,53.1338,53.2613,53.124,53.2123,337110.0
2024-01-11 13:30:00,54.24,54.34,54.19,54.33,293415.0,53.2025,53.3006,53.1534,53.2908,293415.0
2024-01-11 14:00:00,54.34,54.38,54.25,54.36,382745.0,53.3006,53.3398,53.2123,53.3202,382745.0
2024-01-11 14:30:00,54.37,54.44,54.33,54.43,415280.0,53.33,53.3987,53.2908,53.3889,415280.0
2024-01-11 15:00:00,54.44,54.44,54.27,54.37,410960.0,53.3987,53.3987,53.2319,53.33,410960.0
2024-01-11 15:30:00,54.37,54.46,54.35,54.44,649570.0,53.33,53.4183,53.3104,53.3987,649570.0
2024-01-12 09:30:00,54.91,55.08,54.71,54.71,732210.0,53.8597,54.0264,53.6635,53.6635,732210.0
2024-01-12 10:00:00,54.72,54.74,54.46,54.5,713540.0,53.6733,53.6929,53.4183,53.4575,713540.0
2024-01-12 10:30:00,54.5,54.55,54.23,54.27,369045.0,53.4575,53.5066,53.1927,53.2319,369045.0
2024-01-12 11:00:00,54.27,54.45,54.24,54.43,294565.0,53.2319,53.4085,53.2025,53.3889,294565.0
2024-01-12 11:30:00,54.43,54.46,54.26,54.29,430940.0,53.3889,53.4183,53.2221,53.2515,430940.0
2024-01-12 12:00:00,54.3,54.39,54.27,54.34,247500.0,53.2613,53.3496,53.2319,53.3006,247500.0
2024-01-12 12:30:00,54.34,54.38,54.28,54.32,237190.0,53.3006,53.3398,53.2417,53.281,237190.0
2024-01-12 13:00:00,54.34,54.41,54.34,54.39,237370.0,53.3006,53.3692,53.3006,53.3496,237370.0
2024-01-12 13:30:00,54.39,54.44,54.37,54.44,269270.0,53.3496,53.3987,53.33,53.3987,269270.0
2024-01-12 14:00:00,54.43,54.49,54.41,54.45,314280.0,53.3889,53.4477,53.3692,53.4085,314280.0
2024-01-12 14:30:00,54.44,54.45,54.35,54.37,406370.0,53.3987,53.4085,53.3104,53.33,406370.0
2024-01-12 15:00:00,54.36,54.41,54.29,54.34,485330.0,53.3202,53.3692,53.2515,53.3006,485330.0
2024-01-12 15:30:00,54.34,54.43,54.33,54.41,542250.0,53.3006,53.3889,53.2908,53.3692,542250.0
2024-01-16 09:30:00,54.02,54.11,53.76,53.88,953105.0,52.9867,53.075,52.7317,52.8494,953105.0
2024-01-16 10:00:00,53.9,54.16,53.88,54.15,595345.0,52.869,53.124,52.8494,53.1142,595345.0
2024-01-16 10:30:00,54.13,54.25,54.11,54.17,491225.0,53.0946,53.2123,53.075,53.1338,491225.0
2024-01-16 11:00:00,54.16,54.22,53.95,54.09,884505.0,53.124,53.1829,52.918,53.0554,884505.0
2024-01-16 11:30:00,54.11,54.18,54.03,54.05,1553505.0,53.075,53.1436,52.9965,53.0161,1553505.0
2024-01-16 12:00:00,54.05,54.06,53.94,53.94,490005.0,53.0161,53.0259,52.9082,52.9082,490005.0
2024-01-16 12:30:00,53.95,53.99,53.9,53.93,491030.0,52.918,52.9573,52.869,52.8984,491030.0
2024-01-16 13:00:00,53.93,54.1,53.93,54.07,860980.0,52.8984,53.0652,52.8984,53.0357,860980.0
2024-01-16 13:30:00,54.08,54.09,53.91,53.96,395825.0,53.0456,53.0554,52.8788,52.9278,395825.0
2024-01-16 14:00:00,53.96,53.97,53.81,53.86,318785.0,52.9278,52.9377,52.7807,52.8298,318785.0
2024-01-16 14:30:00,53.86,53.95,53.84,53.93,630230.0,52.8298,52.918,52.8101,52.8984,630230.0
2024-01-16 15:00:00,53.93,53.98,53.92,53.93,477135.0,52.8984,52.9475,52.8886,52.8984,477135.0
2024-01-16 15:30:00,53.95,54.06,53.9,54.05,640745.0,52.918,53.0259,52.869,53.0161,640745.0
2024-01-17 09:30:00,53.45,53.72,53.3,53.61,996595.0,52.4276,52.6924,52.2805,52.5845,996595.0
2024-01-17 10:00:00,53.63,53.86,53.59,53.69,426190.0,52.6042,52.8298,52.5649,52.663,426190.0
2024-01-17 10:30:00,53.67,53.74,53.64,53.68,405835.0,52.6434,52.7121,52.614,52.6532,405835.0
2024-01-17 11:00:00,53.68,53.74,53.66,53.69,476975.0,52.6532,52.7121,52.6336,52.663,476975.0
2024-01-17 11:30:00,53.69,53.75,53.64,53.68,411055.0,52.663,52.7219,52.614,52.6532,411055.0
2024-01-17 12:00:00,53.67,53.67,53.55,53.56,299390.0,52.6434,52.6434,52.5257,52.5355,299390.0
2024-01-17 12:30:00,53.56,53.62,53.51,53.58,251330.0,52.5355,52.5944,52.4865,52.5551,251330.0
2024-01-17 13:00:00,53.58,53.61,53.46,53.48,320960.0,52.5551,52.5845,52.4374,52.457,320960.0
2024-01-17 13:30:00,53.48,53.49,53.38,53.48,372640.0,52.457,52.4668,52.3589,52.457,372640.0
2024-01-17 14:00:00,53.51,53.58,53.48,53.55,396975.0,52.4865,52.5551,52.457,52.5257,396975.0
2024-01-17 14:30:00,53.56,53.61,53.55,53.58,431395.0,52.5355,52.5845,52.5257,52.5551,431395.0
2024-01-17 15:00:00,53.58,53.58,53.49,53.53,409975.0,52.5551,52.5551,52.4668,52.5061,409975.0
2024-01-17 15:30:00,53.53,53.71,53.53,53.67,731940.0,52.5061,52.6826,52.5061,52.6434,731940.0
2024-01-18 09:30:00,53.9,54.04,53.74,53.87,1200530.0,52.869,53.0063,52.7121,52.8396,1200530.0
2024-01-18 10:00:00,53.87,54.01,53.83,53.91,695965.0,52.8396,52.9769,52.8003,52.8788,695965.0
2024-01-18 10:30:00,53.95,54.01,53.77,53.79,1577905.0,52.918,52.9769,52.7415,52.7611,1577905.0
2024-01-18 11:00:00,53.79,53.85,53.71,53.85,243780.0,52.7611,52.82,52.6826,52.82,243780.0
2024-01-18 11:30:00,53.85,53.89,53.72,53.77,728785.0,52.82,52.8592,52.6924,52.7415,728785.0
2024-01-18 12:00:00,53.77,53.77,53.59,53.68,788685.0,52.7415,52.7415,52.5649,52.6532,788685.0
2024-01-18 12:30:00,53.67,53.73,53.63,53.65,230745.0,52.6434,52.7022,52.6042,52.6238,230745.0
2024-01-18 13:00:00,53.66,53.66,53.56,53.61,291610.0,52.6336,52.6336,52.5355,52.5845,291610.0
2024-01-18 13:30:00,53.61,53.8,53.61,53.79,618975.0,52.5845,52.7709,52.5845,52.7611,618975.0
2024-01-18 14:00:00,53.79,53.97,53.79,53.97,684435.0,52.7611,52.9377,52.7611,52.9377,684435.0
2024-01-18 14:30:00,53.97,54.01,53.88,54.01,488170.0,52.9377,52.9769,52.8494,52.9769,488170.0
2024-01-18 15:00:00,54.01,54.1,53.98,54.1,236565.0,52.9769,53.0652,52.9475,53.0652,236565.0
2024-01-18 15:30:00,54.11,54.16,54.04,54.12,658310.0,53.075,53.124,53.0063,53.0848,658310.0
2024-01-19 09:30:00,54.26,54.28,53.87,54.19,497635.0,53.2221,53.2417,52.8396,53.1534,497635.0
2024-01-19 10:00:00,54.14,54.21,53.95,54.05,565560.0,53.1044,53.1731,52.918,53.0161,565560.0
2024-01-19 10:30:00,54.03,54.09,53.95,54.05,501260.0,52.9965,53.0554,52.918,53.0161,501260.0
2024-01-19 11:00:00,54.05,54.18,54.02,54.1,454640.0,53.0161,53.1436,52.9867,53.0652,454640.0
2024-01-19 11:30:00,54.1,54.11,53.97,54.06,447860.0,53.0652,53.075,52.9377,53.0259,447860.0
2024-01-19 12:00:00,54.05,54.16,54.0,54.16,339630.0,53.0161,53.124,52.9671,53.124,339630.0
2024-01-19 12:30:00,54.16,54.27,54.12,54.26,522875.0,53.124,53.2319,53.0848,53.2221,522875.0
2024-01-19 13:00:00,54.26,54.43,54.22,54.43,366505.0,53.2221,53.3889,53.1829,53.3889,366505.0
2024-01-19 13:30:00,54.43,54.53,54.43,54.53,124435.0,53.3889,53.4869,53.3889,53.4869,124435.0
2024-01-19 14:00:00,54.52,54.73,54.51,54.68,321505.0,53.4771,53.6831,53.4673,53.6341,321505.0
2024-01-19 14:30:00,54.68,54.69,54.57,54.64,668145.0,53.6341,53.6439,53.5262,53.5948,668145.0
2024-01-19 15:00:00,54.63,54.68,54.55,54.58,329795.0,53.585,53.6341,53.5066,53.536,329795.0
2024-01-19 15:30:00,54.58,54.67,54.55,54.66,470495.0,53.536,53.6243,53.5066,53.6145,470495.0
2024-01-22 09:30:00,54.96,55.36,54.96,55.32,743820.0,53.9087,54.3011,53.9087,54.2618,743820.0
2024-01-22 10:00:00,55.32,55.42,55.25,55.35,593160.0,54.2618,54.3599,54.1932,54.2913,593160.0
2024-01-22 10:30:00,55.35,55.35,55.1,55.18,862025.0,54.2913,54.2913,54.046,54.1245,862025.0
2024-01-22 11:00:00,55.18,55.23,55.09,55.23,465035.0,54.1245,54.1736,54.0362,54.1736,465035.0
2024-01-22 11:30:00,55.24,55.24,55.14,55.22,498285.0,54.1834,54.1834,54.0853,54.1637,498285.0
2024-01-22 12:00:00,55.23,55.23,55.11,55.21,520460.0,54.1736,54.1736,54.0559,54.1539,520460.0
2024-01-22 12:30:00,55.21,55.22,55.12,55.15,253775.0,54.1539,54.1637,54.0657,54.0951,253775.0
2024-01-22 13:00:00,55.15,55.18,55.02,55.03,327840.0,54.0951,54.1245,53.9676,53.9774,327840.0
2024-01-22 13:30:00,55.02,55.15,55.02,55.12,337935.0,53.9676,54.0951,53.9676,54.0657,337935.0
2024-01-22 14:00:00,55.13,55.16,55.04,55.11,275505.0,54.0755,54.1049,53.9872,54.0559,275505.0
2024-01-22 14:30:00,55.11,55.17,55.09,55.15,550495.0,54.0559,54.1147,54.0362,54.0951,550495.0
2024-01-22 15:00:00,55.16,55.28,55.08,55.28,503760.0,54.1049,54.2226,54.0264,54.2226,503760.0
2024-01-22 15:30:00,55.28,55.33,55.22,55.28,1501975.0,54.2226,54.2716,54.1637,54.2226,1501975.0
2024-01-23 09:30:00,55.6,55.71,55.36,55.45,500710.0,54.5365,54.6444,54.3011,54.3893,500710.0
2024-01-23 10:00:00,55.44,55.47,55.27,55.29,442785.0,54.3795,54.409,54.2128,54.2324,442785.0
2024-01-23 10:30:00,55.28,55.28,54.97,55.03,402550.0,54.2226,54.2226,53.9185,53.9774,402550.0
2024-01-23 11:00:00,55.04,55.15,54.95,54.96,394570.0,53.9872,54.0951,53.8989,53.9087,394570.0
2024-01-23 11:30:00,54.96,55.01,54.9,55.01,299540.0,53.9087,53.9578,53.8499,53.9578,299540.0
2024-01-23 12:00:00,55.02,55.02,54.89,54.92,418465.0,53.9676,53.9676,53.8401,53.8695,418465.0
2024-01-23 12:30:00,54.93,54.97,54.88,54.97,237445.0,53.8793,53.9185,53.8303,53.9185,237445.0
2024-01-23 13:00:00,54.95,54.96,54.9,54.92,623420.0,53.8989,53.9087,53.8499,53.8695,623420.0
2024-01-23 13:30:00,54.92,55.02,54.9,55.0,265465.0,53.8695,53.9676,53.8499,53.948,265465.0
2024-01-23 14:00:00,55.0,55.02,54.97,55.02,353900.0,53.948,53.9676,53.9185,53.9676,353900.0
2024-01-23 14:30:00,55.02,55.16,54.99,55.13,273145.0,53.9676,54.1049,53.9381,54.0755,273145.0
2024-01-23 15:00:00,55.14,55.23,55.09,55.15,343580.0,54.0853,54.1736,54.0362,54.0951,343580.0
2024-01-23 15:30:00,55.14,55.15,55.04,55.06,905960.0,54.0853,54.0951,53.9872,54.0068,905960.0
2024-01-24 09:30:00,55.57,55.6,55.13,55.16,803265.0,54.5071,54.5365,54.0755,54.1049,803265.0
2024-01-24 10:00:00,55.16,55.16,54.95,55.15,322505.0,54.1049,54.1049,53.8989,54.0951,322505.0
2024-01-24 10:30:00,55.16,55.37,55.11,55.2,334000.0,54.1049,54.3109,54.0559,54.1441,334000.0
2024-01-24 11:00:00,55.21,55.29,55.18,55.26,282165.0,54.1539,54.2324,54.1245,54.203,282165.0
2024-01-24 11:30:00,55.27,55.29,55.22,55.25,165295.0,54.2128,54.2324,54.1637,54.1932,165295.0
2024-01-24 12:00:00,55.24,55.25,55.11,55.17,343950.0,54.1834,54.1932,54.0559,54.1147,343950.0
2024-01-24 12:30:00,55.17,55.22,55.14,55.22,219960.0,54.1147,54.1637,54.0853,54.1637,219960.0
2024-01-24 13:00:00,55.22,55.23,54.98,55.01,716385.0,54.1637,54.1736,53.9283,53.9578,716385.0
2024-01-24 13:30:00,55.01,55.01,54.87,54.92,332195.0,53.9578,53.9578,53.8204,53.8695,332195.0
2024-01-24 14:00:00,54.92,54.93,54.77,54.8,289425.0,53.8695,53.8793,53.7224,53.7518,289425.0
2024-01-24 14:30:00,54.8,54.92,54.76,54.87,393730.0,53.7518,53.8695,53.7125,53.8204,393730.0
2024-01-24 15:00:00,54.87,54.91,54.68,54.69,601620.0,53.8204,53.8597,53.6341,53.6439,601620.0
2024-01-24 15:30:00,54.69,54.82,54.68,54.72,658110.0,53.6439,53.7714,53.6341,53.6733,658110.0
2024-01-25 09:30:00,55.15,55.36,54.98,55.16,451225.0,54.0951,54.3011,53.9283,54.1049,451225.0
2024-01-25 10:00:00,55.22,55.29,55.08,55.13,795805.0,54.1637,54.2324,54.0264,54.0755,795805.0
2024-01-25 10:30:00,55.12,55.13,54.8,54.84,181840.0,54.0657,54.0755,53.7518,53.791,181840.0
2024-01-25 11:00:00,54.82,54.98,54.78,54.98,279415.0,53.7714,53.9283,53.7322,53.9283,279415.0
2024-01-25 11:30:00,54.97,54.97,54.86,54.9,249975.0,53.9185,53.9185,53.8106,53.8499,249975.0
2024-01-25 12:00:00,54.9,54.91,54.78,54.84,570155.0,53.8499,53.8597,53.7322,53.791,570155.0
2024-01-25 12:30:00,54.84,54.85,54.74,54.81,193930.0,53.791,53.8008,53.6929,53.7616,193930.0
2024-01-25 13:00:00,54.81,54.97,54.81,54.83,260150.0,53.7616,53.9185,53.7616,53.7812,260150.0
2024-01-25 13:30:00,54.83,54.92,54.81,54.83,184345.0,53.7812,53.8695,53.7616,53.7812,184345.0
2024-01-25 14:00:00,54.82,54.96,54.77,54.96,250865.0,53.7714,53.9087,53.7224,53.9087,250865.0
2024-01-25 14:30:00,54.95,55.0,54.9,54.96,175945.0,53.8989,53.948,53.8499,53.9087,175945.0
2024-01-25 15:00:00,54.95,54.97,54.88,54.9,258890.0,53.8989,53.9185,53.8303,53.8499,258890.0
2024-01-25 15:30:00,54.91,55.06,54.89,55.06,445100.0,53.8597,54.0068,53.8401,54.0068,445100.0
2024-01-26 09:30:00,55.22,55.43,55.17,55.25,447475.0,54.1637,54.3697,54.1147,54.1932,447475.0
2024-01-26 10:00:00,55.25,55.27,55.1,55.25,172995.0,54.1932,54.2128,54.046,54.1932,172995.0
2024-01-26 10:30:00,55.25,55.41,55.22,55.35,320285.0,54.1932,54.3501,54.1637,54.2913,320285.0
2024-01-26 11:00:00,55.35,55.35,55.19,55.22,246000.0,54.2913,54.2913,54.1343,54.1637,246000.0
2024-01-26 11:30:00,55.22,55.26,55.15,55.26,158450.0,54.1637,54.203,54.0951,54.203,158450.0
2024-01-26 12:00:00,55.25,55.26,55.16,55.18,547470.0,54.1932,54.203,54.1049,54.1245,547470.0
2024-01-26 12:30:00,55.18,55.18,54.98,55.05,705850.0,54.1245,54.1245,53.9283,53.997,705850.0
2024-01-26 13:00:00,55.05,55.14,55.02,55.13,199745.0,53.997,54.0853,53.9676,54.0755,199745.0
2024-01-26 13:30:00,55.14,55.15,55.03,55.07,138650.0,54.0853,54.0951,53.9774,54.0166,138650.0
2024-01-26 14:00:00,55.07,55.14,55.07,55.12,183955.0,54.0166,54.0853,54.0166,54.0657,183955.0
2024-01-26 14:30:00,55.12,55.19,55.08,55.18,289485.0,54.0657,54.1343,54.0264,54.1245,289485.0
2024-01-26 15:00:00,55.18,55.18,55.07,55.08,232525.0,54.1245,54.1245,54.0166,54.0264,232525.0
2024-01-26 15:30:00,55.09,55.15,55.05,55.11,315290.0,54.0362,54.0951,53.997,54.0559,315290.0
2024-01-29 09:30:00,55.06,55.13,54.91,55.08,300235.0,54.0068,54.0755,53.8597,54.0264,300235.0
2024-01-29 10:00:00,55.09,55.15,54.97,55.03,869385.0,54.0362,54.0951,53.9185,53.9774,869385.0
2024-01-29 10:30:00,55.05,55.16,55.0,55.08,346685.0,53.997,54.1049,53.948,54.0264,346685.0
2024-01-29 11:00:00,55.08,55.13,55.05,55.08,272050.0,54.0264,54.0755,53.997,54.0264,272050.0
2024-01-29 11:30:00,55.08,55.13,55.05,55.13,299010.0,54.0264,54.0755,53.997,54.0755,299010.0
2024-01-29 12:00:00,55.13,55.17,55.07,55.15,117830.0,54.0755,54.1147,54.0166,54.0951,117830.0
2024-01-29 12:30:00,55.16,55.2,55.11,55.15,179255.0,54.1049,54.1441,54.0559,54.0951,179255.0
2024-01-29 13:00:00,55.15,55.19,55.1,55.19,193360.0,54.0951,54.1343,54.046,54.1343,193360.0
2024-01-29 13:30:00,55.2,55.2,55.13,55.15,133370.0,54.1441,54.1441,54.0755,54.0951,133370.0
2024-01-29 14:00:00,55.15,55.25,55.14,55.23,143545.0,54.0951,54.1932,54.0853,54.1736,143545.0
2024-01-29 14:30:00,55.24,55.29,55.23,55.24,271405.0,54.1834,54.2324,54.1736,54.1834,271405.0
2024-01-29 15:00:00,55.24,55.61,55.24,55.56,675665.0,54.1834,54.5463,54.1834,54.4972,675665.0
2024-01-29 15:30:00,55.57,55.64,55.48,55.64,495010.0,54.5071,54.5757,54.4188,54.5757,495010.0
2024-01-30 09:30:00,55.45,55.6,55.34,55.58,358635.0,54.3893,54.5365,54.2815,54.5169,358635.0
2024-01-30 10:00:00,55.59,55.59,55.29,55.33,378205.0,54.5267,54.5267,54.2324,54.2716,378205.0
2024-01-30 10:30:00,55.34,55.43,55.32,55.43,246925.0,54.2815,54.3697,54.2618,54.3697,246925.0
2024-01-30 11:00:00,55.42,55.5,55.39,55.5,237125.0,54.3599,54.4384,54.3305,54.4384,237125.0
2024-01-30 11:30:00,55.49,55.6,55.48,55.59,236280.0,54.4286,54.5365,54.4188,54.5267,236280.0
2024-01-30 12:00:00,55.57,55.61,55.55,55.56,295335.0,54.5071,54.5463,54.4874,54.4972,295335.0
2024-01-30 12:30:00,55.54,55.56,55.46,55.49,174760.0,54.4776,54.4972,54.3992,54.4286,174760.0
2024-01-30 13:00:00,55.48,55.56,55.45,55.56,135815.0,54.4188,54.4972,54.3893,54.4972,135815.0
2024-01-30 13:30:00,55.57,55.59,55.53,55.55,360550.0,54.5071,54.5267,54.4678,54.4874,360550.0
2024-01-30 14:00:00,55.55,55.66,55.53,55.64,225215.0,54.4874,54.5953,54.4678,54.5757,225215.0
2024-01-30 14:30:00,55.64,55.65,55.58,55.63,242460.0,54.5757,54.5855,54.5169,54.5659,242460.0
2024-01-30 15:00:00,55.63,55.63,55.53,55.6,297390.0,54.5659,54.5659,54.4678,54.5365,297390.0
2024-01-30 15:30:00,55.6,55.61,55.5,55.5,726260.0,54.5365,54.5463,54.4384,54.4384,726260.0
2024-01-31 09:30:00,55.36,55.4,55.13,55.29,1202415.0,54.3011,54.3403,54.0755,54.2324,1202415.0
2024-01-31 10:00:00,55.29,55.44,55.22,55.42,341190.0,54.2324,54.3795,54.1637,54.3599,341190.0
2024-01-31 10:30:00,55.44,55.46,55.23,55.35,312670.0,54.3795,54.3992,54.1736,54.2913,312670.0
2024-01-31 11:00:00,55.35,55.45,55.33,55.36,234560.0,54.2913,54.3893,54.2716,54.3011,234560.0
2024-01-31 11:30:00,55.35,55.35,55.13,55.24,467900.0,54.2913,54.2913,54.0755,54.1834,467900.0
2024-01-31 12:00:00,55.23,55.35,55.22,55.35,137970.0,54.1736,54.2913,54.1637,54.2913,137970.0
2024-01-31 12:30:00,55.35,55.37,55.23,55.37,328240.0,54.2913,54.3109,54.1736,54.3109,328240.0
2024-01-31 13:00:00,55.36,55.36,55.22,55.24,220285.0,54.3011,54.3011,54.1637,54.1834,220285.0
2024-01-31 13:30:00,55.26,55.34,55.26,55.3,80315.0,54.203,54.2815,54.203,54.2422,80315.0
2024-01-31 14:00:00,55.34,55.37,54.97,55.02,690235.0,54.2815,54.3109,53.9185,53.9676,690235.0
2024-01-31 14:30:00,55.02,55.63,54.97,55.14,778335.0,53.9676,54.5659,53.9185,54.0853,778335.0
2024-01-31 15:00:00,55.13,55.13,54.53,54.75,745965.0,54.0755,54.0755,53.4869,53.7027,745965.0
2024-01-31 15:30:00,54.72,54.76,54.44,54.47,1744075.0,53.6733,53.7125,53.3987,53.4281,1744075.0
2024-02-01 09:30:00,54.77,54.98,54.5,54.54,1101655.0,53.7224,53.9283,53.4575,53.4968,1101655.0
2024-02-01 10:00:00,54.51,54.68,54.37,54.66,619845.0,53.4673,53.6341,53.33,53.6145,619845.0
2024-02-01 10:30:00,54.67,54.67,54.2,54.2,383765.0,53.6243,53.6243,53.1633,53.1633,383765.0
2024-02-01 11:00:00,54.2,54.38,54.17,54.35,388235.0,53.1633,53.3398,53.1338,53.3104,388235.0
2024-02-01 11:30:00,54.37,54.56,54.37,54.56,253040.0,53.33,53.5164,53.33,53.5164,253040.0
2024-02-01 12:00:00,54.57,54.83,54.57,54.77,308360.0,53.5262,53.7812,53.5262,53.7224,308360.0
2024-02-01 12:30:00,54.77,55.05,54.77,54.97,446820.0,53.7224,53.997,53.7224,53.9185,446820.0
2024-02-01 13:00:00,54.97,55.0,54.78,54.89,143485.0,53.9185,53.948,53.7322,53.8401,143485.0
2024-02-01 13:30:00,54.95,55.0,54.83,54.98,213770.0,53.8989,53.948,53.7812,53.9283,213770.0
2024-02-01 14:00:00,55.0,55.06,54.96,54.99,203570.0,53.948,54.0068,53.9087,53.9381,203570.0
2024-02-01 14:30:00,54.98,55.13,54.89,55.11,383465.0,53.9283,54.0755,53.8401,54.0559,383465.0
2024-02-01 15:00:00,55.12,55.18,55.06,55.12,623180.0,54.0657,54.1245,54.0068,54.0657,623180.0
2024-02-01 15:30:00,55.12,55.22,55.07,55.19,1614010.0,54.0657,54.1637,54.0166,54.1343,1614010.0
2024-02-02 09:30:00,54.78,54.84,54.48,54.76,777320.0,53.7322,53.791,53.4379,53.7125,777320.0
2024-02-02 10:00:00,54.75,54.88,54.53,54.85,596790.0,53.7027,53.8303,53.4869,53.8008,596790.0
2024-02-02 10:30:00,54.86,55.02,54.73,54.95,1683550.0,53.8106,53.9676,53.6831,53.8989,1683550.0
2024-02-02 11:00:00,54.98,55.09,54.91,55.08,734905.0,53.9283,54.0362,53.8597,54.0264,734905.0
2024-02-02 11:30:00,55.08,55.15,55.03,55.08,496375.0,54.0264,54.0951,53.9774,54.0264,496375.0
2024-02-02 12:00:00,55.07,55.12,54.97,55.11,309530.0,54.0166,54.0657,53.9185,54.0559,309530.0
2024-02-02 12:30:00,55.12,55.16,54.85,55.03,572885.0,54.0657,54.1049,53.8008,53.9774,572885.0
2024-02-02 13:00:00,55.03,55.18,54.99,55.06,413555.0,53.9774,54.1245,53.9381,54.0068,413555.0
2024-02-02 13:30:00,55.08,55.14,55.03,55.1,152085.0,54.0264,54.0853,53.9774,54.046,152085.0
2024-02-02 14:00:00,55.11,55.34,55.11,55.23,440975.0,54.0559,54.2815,54.0559,54.1736,440975.0
2024-02-02 14:30:00,55.26,55.36,55.23,55.32,692570.0,54.203,54.3011,54.1736,54.2618,692570.0
2024-02-02 15:00:00,55.32,55.44,55.26,55.44,326455.0,54.2618,54.3795,54.203,54.3795,326455.0
2024-02-02 15:30:00,55.43,55.43,55.17,55.19,773355.0,54.3697,54.3697,54.1147,54.1343,773355.0
2024-02-05 09:30:00,54.71,54.74,54.44,54.51,868770.0,53.6635,53.6929,53.3987,53.4673,868770.0
2024-02-05 10:00:00,54.5,54.5,54.14,54.26,772320.0,53.4575,53.4575,53.1044,53.2221,772320.0
2024-02-05 10:30:00,54.26,54.33,54.18,54.25,291815.0,53.2221,53.2908,53.1436,53.2123,291815.0
2024-02-05 11:00:00,54.26,54.44,54.23,54.38,397140.0,53.2221,53.3987,53.1927,53.3398,397140.0
2024-02-05 11:30:00,54.4,54.46,54.38,54.42,401240.0,53.3594,53.4183,53.3398,53.379,401240.0
2024-02-05 12:00:00,54.41,54.57,54.39,54.57,427460.0,53.3692,53.5262,53.3496,53.5262,427460.0
2024-02-05 12:30:00,54.57,54.65,54.53,54.61,378835.0,53.5262,53.6047,53.4869,53.5654,378835.0
2024-02-05 13:00:00,54.6,54.68,54.55,54.57,405470.0,53.5556,53.6341,53.5066,53.5262,405470.0
2024-02-05 13:30:00,54.58,54.7,54.58,54.67,213470.0,53.536,53.6537,53.536,53.6243,213470.0
2024-02-05 14:00:00,54.68,54.72,54.63,54.7,274645.0,53.6341,53.6733,53.585,53.6537,274645.0
2024-02-05 14:30:00,54.71,54.81,54.7,54.77,297805.0,53.6635,53.7616,53.6537,53.7224,297805.0
2024-02-05 15:00:00,54.76,54.78,54.59,54.76,252720.0,53.7125,53.7322,53.5458,53.7125,252720.0
2024-02-05 15:30:00,54.76,54.81,54.56,54.56,888705.0,53.7125,53.7616,53.5164,53.5164,888705.0
2024-02-06 09:30:00,54.64,54.92,54.47,54.79,744860.0,53.5948,53.8695,53.4281,53.742,744860.0
2024-02-06 10:00:00,54.79,54.82,54.66,54.76,346345.0,53.742,53.7714,53.6145,53.7125,346345.0
2024-02-06 10:30:00,54.78,54.89,54.75,54.77,200700.0,53.7322,53.8401,53.7027,53.7224,200700.0
2024-02-06 11:00:00,54.77,54.85,54.71,54.82,405205.0,53.7224,53.8008,53.6635,53.7714,405205.0
2024-02-06 11:30:00,54.82,54.85,54.66,54.71,145415.0,53.7714,53.8008,53.6145,53.6635,145415.0
2024-02-06 12:00:00,54.73,54.78,54.66,54.77,308985.0,53.6831,53.7322,53.6145,53.7224,308985.0
2024-02-06 12:30:00,54.78,54.79,54.71,54.73,125585.0,53.7322,53.742,53.6635,53.6831,125585.0
2024-02-06 13:00:00,54.72,54.77,54.68,54.75,333625.0,53.6733,53.7224,53.6341,53.7027,333625.0
2024-02-06 13:30:00,54.75,54.87,54.74,54.86,197370.0,53.7027,53.8204,53.6929,53.8106,197370.0
2024-02-06 14:00:00,54.85,54.86,54.65,54.68,303760.0,53.8008,53.8106,53.6047,53.6341,303760.0
2024-02-06 14:30:00,54.69,54.8,54.65,54.79,281970.0,53.6439,53.7518,53.6047,53.742,281970.0
2024-02-06 15:00:00,54.79,54.85,54.76,54.79,437300.0,53.742,53.8008,53.7125,53.742,437300.0
2024-02-06 15:30:00,54.79,54.86,54.73,54.85,1048110.0,53.742,53.8106,53.6831,53.8008,1048110.0
2024-02-07 09:30:00,55.09,55.09,54.67,54.78,499640.0,54.0362,54.0362,53.6243,53.7322,499640.0
2024-02-07 10:00:00,54.77,55.12,54.76,55.12,199840.0,53.7224,54.0657,53.7125,54.0657,199840.0
2024-02-07 10:30:00,55.13,55.15,55.02,55.04,484240.0,54.0755,54.0951,53.9676,53.9872,484240.0
2024-02-07 11:00:00,55.05,55.1,54.98,54.99,335325.0,53.997,54.046,53.9283,53.9381,335325.0
2024-02-07 11:30:00,55.0,55.08,54.99,55.05,411205.0,53.948,54.0264,53.9381,53.997,411205.0
2024-02-07 12:00:00,55.06,55.08,54.98,55.07,499420.0,54.0068,54.0264,53.9283,54.0166,499420.0
2024-02-07 12:30:00,55.06,55.17,55.03,55.17,212225.0,54.0068,54.1147,53.9774,54.1147,212225.0
2024-02-07 13:00:00,55.15,55.29,55.12,55.27,398790.0,54.0951,54.2324,54.0657,54.2128,398790.0
2024-02-07 13:30:00,55.27,55.29,55.17,55.25,335445.0,54.2128,54.2324,54.1147,54.1932,335445.0
2024-02-07 14:00:00,55.25,55.29,55.22,55.25,216810.0,54.1932,54.2324,54.1637,54.1932,216810.0
2024-02-07 14:30:00,55.26,55.33,55.23,55.3,325900.0,54.203,54.2716,54.1736,54.2422,325900.0
2024-02-07 15:00:00,55.3,55.31,55.19,55.2,390520.0,54.2422,54.252,54.1343,54.1441,390520.0
2024-02-07 15:30:00,55.21,55.21,55.07,55.12,785270.0,54.1539,54.1539,54.0166,54.0657,785270.0
2024-02-08 09:30:00,55.11,55.34,55.06,55.32,463210.0,54.0559,54.2815,54.0068,54.2618,463210.0
2024-02-08 10:00:00,55.34,55.45,55.33,55.39,342550.0,54.2815,54.3893,54.2716,54.3305,342550.0
2024-02-08 10:30:00,55.39,55.47,55.31,55.4,367935.0,54.3305,54.409,54.252,54.3403,367935.0
2024-02-08 11:00:00,55.4,55.4,55.23,55.24,304290.0,54.3403,54.3403,54.1736,54.1834,304290.0
2024-02-08 11:30:00,55.22,55.38,55.22,55.37,578000.0,54.1637,54.3207,54.1637,54.3109,578000.0
2024-02-08 12:00:00,55.37,55.42,55.33,55.41,267665.0,54.3109,54.3599,54.2716,54.3501,267665.0
2024-02-08 12:30:00,55.4,55.41,55.35,55.39,228895.0,54.3403,54.3501,54.2913,54.3305,228895.0
2024-02-08 13:00:00,55.39,55.52,55.39,55.47,502670.0,54.3305,54.458,54.3305,54.409,502670.0
2024-02-08 13:30:00,55.49,55.59,55.47,55.58,185095.0,54.4286,54.5267,54.409,54.5169,185095.0
2024-02-08 14:00:00,55.58,55.65,55.56,55.62,243330.0,54.5169,54.5855,54.4972,54.5561,243330.0
2024-02-08 14:30:00,55.61,55.62,55.53,55.61,197030.0,54.5463,54.5561,54.4678,54.5463,197030.0
2024-02-08 15:00:00,55.61,55.64,55.58,55.6,503750.0,54.5463,54.5757,54.5169,54.5365,503750.0
2024-02-08 15:30:00,55.6,55.65,55.55,55.62,711025.0,54.5365,54.5855,54.4874,54.5561,711025.0
2024-02-09 09:30:00,55.7,55.76,55.56,55.7,532680.0,54.6346,54.6934,54.4972,54.6346,532680.0
2024-02-09 10:00:00,55.74,55.79,55.58,55.67,680720.0,54.6738,54.7228,54.5169,54.6051,680720.0
2024-02-09 10:30:00,55.67,55.76,55.66,55.71,494520.0,54.6051,54.6934,54.5953,54.6444,494520.0
2024-02-09 11:00:00,55.7,55.76,55.61,55.66,460775.0,54.6346,54.6934,54.5463,54.5953,460775.0
2024-02-09 11:30:00,55.66,55.71,55.59,55.69,327355.0,54.5953,54.6444,54.5267,54.6248,327355.0
2024-02-09 12:00:00,55.7,55.82,55.68,55.82,456400.0,54.6346,54.7523,54.6149,54.7523,456400.0
2024-02-09 12:30:00,55.82,55.88,55.77,55.86,464730.0,54.7523,54.8111,54.7032,54.7915,464730.0
2024-02-09 13:00:00,55.88,56.04,55.87,56.03,322800.0,54.8111,54.9681,54.8013,54.9583,322800.0
2024-02-09 13:30:00,56.01,56.02,55.96,55.98,205205.0,54.9386,54.9484,54.8896,54.9092,205205.0
2024-02-09 14:00:00,55.97,56.05,55.97,56.02,291875.0,54.8994,54.9779,54.8994,54.9484,291875.0
2024-02-09 14:30:00,56.02,56.07,55.95,55.95,200965.0,54.9484,54.9975,54.8798,54.8798,200965.0
2024-02-09 15:00:00,55.96,56.02,55.91,56.01,323475.0,54.8896,54.9484,54.8405,54.9386,323475.0
2024-02-09 15:30:00,56.01,56.06,55.97,56.06,1205125.0,54.9386,54.9877,54.8994,54.9877,1205125.0
2024-02-12 09:30:00,56.12,56.46,56.1,56.44,903995.0,55.0465,55.38,55.0269,55.3604,903995.0
2024-02-12 10:00:00,56.45,56.51,56.3,56.47,557545.0,55.3702,55.4291,55.2231,55.3898,557545.0
2024-02-12 10:30:00,56.47,56.59,56.47,56.54,4345970.0,55.3898,55.5075,55.3898,55.4585,4345970.0
2024-02-12 11:00:00,56.54,56.64,56.51,56.63,326270.0,55.4585,55.5566,55.4291,55.5468,326270.0
2024-02-12 11:30:00,56.64,56.73,56.62,56.67,488220.0,55.5566,55.6449,55.537,55.586,488220.0
2024-02-12 12:00:00,56.67,56.69,56.62,56.65,337550.0,55.586,55.6056,55.537,55.5664,337550.0
2024-02-12 12:30:00,56.65,56.73,56.61,56.73,225535.0,55.5664,55.6449,55.5272,55.6449,225535.0
2024-02-12 13:00:00,56.73,56.77,56.67,56.68,215595.0,55.6449,55.6841,55.586,55.5958,215595.0
2024-02-12 13:30:00,56.67,56.73,56.62,56.68,184810.0,55.586,55.6449,55.537,55.5958,184810.0
2024-02-12 14:00:00,56.67,56.71,56.45,56.56,261085.0,55.586,55.6252,55.3702,55.4781,261085.0
2024-02-12 14:30:00,56.55,56.62,56.53,56.58,248890.0,55.4683,55.537,55.4487,55.4977,248890.0
2024-02-12 15:00:00,56.59,56.65,56.56,56.57,249620.0,55.5075,55.5664,55.4781,55.4879,249620.0
2024-02-12 15:30:00,56.57,56.67,56.54,56.58,1010815.0,55.4879,55.586,55.4585,55.4977,1010815.0
2024-02-13 09:30:00,55.2,55.37,54.94,54.95,1419655.0,54.1441,54.3109,53.8891,53.8989,1419655.0
2024-02-13 10:00:00,54.95,55.18,54.83,55.18,652340.0,53.8989,54.1245,53.7812,54.1245,652340.0
2024-02-13 10:30:00,55.18,55.37,55.12,55.3,827995.0,54.1245,54.3109,54.0657,54.2422,827995.0
2024-02-13 11:00:00,55.31,55.61,55.31,55.57,439825.0,54.252,54.5463,54.252,54.5071,439825.0
2024-02-13 11:30:00,55.58,55.65,55.51,55.55,314760.0,54.5169,54.5855,54.4482,54.4874,314760.0
2024-02-13 12:00:00,55.55,55.55,55.41,55.43,203845.0,54.4874,54.4874,54.3501,54.3697,203845.0
2024-02-13 12:30:00,55.43,55.55,55.39,55.44,204840.0,54.3697,54.4874,54.3305,54.3795,204840.0
2024-02-13 13:00:00,55.43,55.44,55.31,55.39,105765.0,54.3697,54.3795,54.252,54.3305,105765.0
2024-02-13 13:30:00,55.38,55.39,55.26,55.3,181305.0,54.3207,54.3305,54.203,54.2422,181305.0
2024-02-13 14:00:00,55.29,55.29,55.04,55.08,297545.0,54.2324,54.2324,53.9872,54.0264,297545.0
2024-02-13 14:30:00,55.07,55.17,54.84,54.88,315080.0,54.0166,54.1147,53.791,53.8303,315080.0
2024-02-13 15:00:00,54.87,54.89,54.76,54.87,358055.0,53.8204,53.8401,53.7125,53.8204,358055.0
2024-02-13 15:30:00,54.87,55.2,54.86,55.19,1013630.0,53.8204,54.1441,53.8106,54.1343,1013630.0
2024-02-14 09:30:00,55.67,55.76,55.47,55.63,475240.0,54.6051,54.6934,54.409,54.5659,475240.0
2024-02-14 10:00:00,55.65,55.72,55.52,55.63,221315.0,54.5855,54.6542,54.458,54.5659,221315.0
2024-02-14 10:30:00,55.66,55.67,55.43,55.47,141360.0,54.5953,54.6051,54.3697,54.409,141360.0
2024-02-14 11:00:00,55.44,55.61,55.33,55.6,226085.0,54.3795,54.5463,54.2716,54.5365,226085.0
2024-02-14 11:30:00,55.62,55.62,55.48,55.49,302265.0,54.5561,54.5561,54.4188,54.4286,302265.0
2024-02-14 12:00:00,55.48,55.63,55.34,55.63,425680.0,54.4188,54.5659,54.2815,54.5659,425680.0
2024-02-14 12:30:00,55.63,55.7,55.59,55.69,147495.0,54.5659,54.6346,54.5267,54.6248,147495.0
2024-02-14 13:00:00,55.7,55.76,55.62,55.7,224300.0,54.6346,54.6934,54.5561,54.6346,224300.0
2024-02-14 13:30:00,55.73,55.89,55.73,55.84,187520.0,54.664,54.8209,54.664,54.7719,187520.0
2024-02-14 14:00:00,55.84,55.91,55.68,55.89,948655.0,54.7719,54.8405,54.6149,54.8209,948655.0
2024-02-14 14:30:00,55.91,56.0,55.85,56.0,321085.0,54.8405,54.9288,54.7817,54.9288,321085.0
2024-02-14 15:00:00,56.0,56.07,55.94,56.04,328820.0,54.9288,54.9975,54.87,54.9681,328820.0
2024-02-14 15:30:00,56.04,56.04,55.91,55.97,610045.0,54.9681,54.9681,54.8405,54.8994,610045.0
2024-02-15 09:30:00,56.37,56.86,56.33,56.63,557015.0,55.2917,55.7724,55.2525,55.5468,557015.0
2024-02-15 10:00:00,56.65,56.81,56.63,56.67,348890.0,55.5664,55.7233,55.5468,55.586,348890.0
2024-02-15 10:30:00,56.68,56.71,56.58,56.61,222265.0,55.5958,55.6252,55.4977,55.5272,222265.0
2024-02-15 11:00:00,56.6,56.63,56.49,56.62,356385.0,55.5174,55.5468,55.4095,55.537,356385.0
2024-02-15 11:30:00,56.59,56.71,56.58,56.64,429865.0,55.5075,55.6252,55.4977,55.5566,429865.0
2024-02-15 12:00:00,56.66,56.75,56.63,56.73,158305.0,55.5762,55.6645,55.5468,55.6449,158305.0
2024-02-15 12:30:00,56.74,56.74,56.63,56.63,337480.0,55.6547,55.6547,55.5468,55.5468,337480.0
2024-02-15 13:00:00,56.63,56.84,56.61,56.84,218065.0,55.5468,55.7528,55.5272,55.7528,218065.0
2024-02-15 13:30:00,56.85,56.92,56.82,56.91,216830.0,55.7626,55.8312,55.7331,55.8214,216830.0
2024-02-15 14:00:00,56.91,57.02,56.9,57.0,222305.0,55.8214,55.9293,55.8116,55.9097,222305.0
2024-02-15 14:30:00,57.01,57.05,56.97,57.01,168865.0,55.9195,55.9587,55.8803,55.9195,168865.0
2024-02-15 15:00:00,57.01,57.01,56.9,56.97,224110.0,55.9195,55.9195,55.8116,55.8803,224110.0
2024-02-15 15:30:00,56.97,57.0,56.88,56.99,519685.0,55.8803,55.9097,55.792,55.8999,519685.0
2024-02-16 09:30:00,56.76,56.81,56.53,56.62,477820.0,55.6743,55.7233,55.4487,55.537,477820.0
2024-02-16 10:00:00,56.57,56.94,56.54,56.76,230300.0,55.4879,55.8508,55.4585,55.6743,230300.0
2024-02-16 10:30:00,56.75,56.87,56.69,56.78,108945.0,55.6645,55.7822,55.6056,55.6939,108945.0
2024-02-16 11:00:00,56.82,56.98,56.79,56.97,133400.0,55.7331,55.8901,55.7037,55.8803,133400.0
2024-02-16 11:30:00,56.98,57.03,56.94,56.94,167810.0,55.8901,55.9391,55.8508,55.8508,167810.0
2024-02-16 12:00:00,56.93,56.98,56.85,56.98,253765.0,55.841,55.8901,55.7626,55.8901,253765.0
2024-02-16 12:30:00,56.99,57.01,56.92,56.94,259830.0,55.8999,55.9195,55.8312,55.8508,259830.0
2024-02-16 13:00:00,56.93,56.93,56.8,56.87,189510.0,55.841,55.841,55.7135,55.7822,189510.0
2024-02-16 13:30:00,56.9,56.92,56.86,56.9,228360.0,55.8116,55.8312,55.7724,55.8116,228360.0
2024-02-16 14:00:00,56.9,57.01,56.9,56.96,203040.0,55.8116,55.9195,55.8116,55.8705,203040.0
2024-02-16 14:30:00,56.95,56.96,56.62,56.71,510110.0,55.8607,55.8705,55.537,55.6252,510110.0
2024-02-16 15:00:00,56.71,56.74,56.65,56.72,274750.0,55.6252,55.6547,55.5664,55.6351,274750.0
2024-02-16 15:30:00,56.73,56.74,56.46,56.47,494550.0,55.6449,55.6547,55.38,55.3898,494550.0
2024-02-20 09:30:00,55.99,56.11,55.91,56.07,405215.0,54.919,55.0367,54.8405,54.9975,405215.0
2024-02-20 10:00:00,56.07,56.11,55.95,56.06,205890.0,54.9975,55.0367,54.8798,54.9877,205890.0
2024-02-20 10:30:00,56.05,56.1,55.93,56.09,229045.0,54.9779,55.0269,54.8602,55.0171,229045.0
2024-02-20 11:00:00,56.08,56.1,56.02,56.06,139175.0,55.0073,55.0269,54.9484,54.9877,139175.0
2024-02-20 11:30:00,56.04,56.04,55.94,55.96,203125.0,54.9681,54.9681,54.87,54.8896,203125.0
2024-02-20 12:00:00,55.95,55.95,55.83,55.84,119065.0,54.8798,54.8798,54.7621,54.7719,119065.0
2024-02-20 12:30:00,55.85,55.94,55.79,55.93,262890.0,54.7817,54.87,54.7228,54.8602,262890.0
2024-02-20 13:00:00,55.93,55.97,55.87,55.89,221350.0,54.8602,54.8994,54.8013,54.8209,221350.0
2024-02-20 13:30:00,55.9,55.96,55.83,55.96,166125.0,54.8307,54.8896,54.7621,54.8896,166125.0
2024-02-20 14:00:00,55.97,55.99,55.87,55.98,215510.0,54.8994,54.919,54.8013,54.9092,215510.0
2024-02-20 14:30:00,55.98,56.08,55.93,56.06,304005.0,54.9092,55.0073,54.8602,54.9877,304005.0
2024-02-20 15:00:00,56.07,56.1,56.01,56.08,204575.0,54.9975,55.0269,54.9386,55.0073,204575.0
2024-02-20 15:30:00,56.09,56.09,55.9,56.07,959830.0,55.0171,55.0171,54.8307,54.9975,959830.0
2024-02-21 09:30:00,55.88,56.13,55.81,56.08,307160.0,54.8111,55.0563,54.7425,55.0073,307160.0
2024-02-21 10:00:00,56.06,56.15,55.99,56.07,99580.0,54.9877,55.076,54.919,54.9975,99580.0
2024-02-21 10:30:00,56.06,56.12,56.01,56.1,172100.0,54.9877,55.0465,54.9386,55.0269,172100.0
2024-02-21 11:00:00,56.1,56.19,56.08,56.1,128735.0,55.0269,55.1152,55.0073,55.0269,128735.0
2024-02-21 11:30:00,56.09,56.09,55.97,56.06,169785.0,55.0171,55.0171,54.8994,54.9877,169785.0
2024-02-21 12:00:00,56.06,56.07,55.97,55.99,112190.0,54.9877,54.9975,54.8994,54.919,112190.0
2024-02-21 12:30:00,56.0,56.08,55.97,56.08,146285.0,54.9288,55.0073,54.8994,55.0073,146285.0
2024-02-21 13:00:00,56.07,56.07,55.91,56.05,238340.0,54.9975,54.9975,54.8405,54.9779,238340.0
2024-02-21 13:30:00,56.06,56.1,56.02,56.09,135555.0,54.9877,55.0269,54.9484,55.0171,135555.0
2024-02-21 14:00:00,56.08,56.16,55.91,55.96,180115.0,55.0073,55.0858,54.8405,54.8896,180115.0
2024-02-21 14:30:00,55.96,55.98,55.88,55.95,315120.0,54.8896,54.9092,54.8111,54.8798,315120.0
2024-02-21 15:00:00,55.92,55.94,55.78,55.86,231270.0,54.8504,54.87,54.713,54.7915,231270.0
2024-02-21 15:30:00,55.87,56.17,55.86,56.17,444710.0,54.8013,55.0956,54.7915,55.0956,444710.0
2024-02-22 09:30:00,56.41,56.86,56.41,56.75,322099.0,55.331,55.7724,55.331,55.6645,322099.0
2024-02-22 10:00:00,56.76,56.82,56.6,56.7,280832.0,55.6743,55.7331,55.5174,55.6154,280832.0
2024-02-22 10:30:00,56.7,56.71,56.56,56.69,209720.0,55.6154,55.6252,55.4781,55.6056,209720.0
2024-02-22 11:00:00,56.69,56.81,56.66,56.78,292863.0,55.6056,55.7233,55.5762,55.6939,292863.0
2024-02-22 11:30:00,56.79,56.84,56.74,56.78,143714.0,55.7037,55.7528,55.6547,55.6939,143714.0
2024-02-22 12:00:00,56.76,56.86,56.73,56.85,108183.0,55.6743,55.7724,55.6449,55.7626,108183.0
2024-02-22 12:30:00,56.85,56.95,56.83,56.95,147725.0,55.7626,55.8607,55.743,55.8607,147725.0
2024-02-22 13:00:00,56.94,56.95,56.79,56.89,102023.0,55.8508,55.8607,55.7037,55.8018,102023.0
2024-02-22 13:30:00,56.89,56.98,56.87,56.98,108587.0,55.8018,55.8901,55.7822,55.8901,108587.0
2024-02-22 14:00:00,56.97,57.06,56.96,57.04,129744.0,55.8803,55.9686,55.8705,55.9489,129744.0
2024-02-22 14:30:00,57.04,57.04,56.83,56.87,391502.0,55.9489,55.9489,55.743,55.7822,391502.0
2024-02-22 15:00:00,56.86,57.02,56.85,56.99,233498.0,55.7724,55.9293,55.7626,55.8999,233498.0
2024-02-22 15:30:00,57.0,57.07,56.95,56.99,504743.0,55.9097,55.9784,55.8607,55.8999,504743.0
2024-02-23 09:30:00,57.04,57.07,56.82,56.9,1020331.0,55.9489,55.9784,55.7331,55.8116,1020331.0
2024-02-23 10:00:00,56.9,57.01,56.82,56.94,333777.0,55.8116,55.9195,55.7331,55.8508,333777.0
2024-02-23 10:30:00,56.93,57.05,56.92,57.03,294169.0,55.841,55.9587,55.8312,55.9391,294169.0
2024-02-23 11:00:00,57.03,57.05,56.85,56.98,207284.0,55.9391,55.9587,55.7626,55.8901,207284.0
2024-02-23 11:30:00,56.99,57.03,56.93,57.0,286100.0,55.8999,55.9391,55.841,55.9097,286100.0
2024-02-23 12:00:00,57.0,57.2,56.99,57.1,385899.0,55.9097,56.1059,55.8999,56.0078,385899.0
2024-02-23 12:30:00,57.08,57.19,57.03,57.18,305811.0,55.9882,56.0961,55.9391,56.0863,305811.0
2024-02-23 13:00:00,57.18,57.22,57.14,57.21,157785.0,56.0863,56.1255,56.047,56.1157,157785.0
2024-02-23 13:30:00,57.21,57.25,57.15,57.18,131647.0,56.1157,56.1549,56.0568,56.0863,131647.0
2024-02-23 14:00:00,57.17,57.19,57.03,57.06,253054.0,56.0764,56.0961,55.9391,55.9686,253054.0
2024-02-23 14:30:00,57.05,57.1,57.04,57.1,267601.0,55.9587,56.0078,55.9489,56.0078,267601.0
2024-02-23 15:00:00,57.1,57.12,57.03,57.05,309298.0,56.0078,56.0274,55.9391,55.9587,309298.0
2024-02-23 15:30:00,57.06,57.13,57.03,57.07,746818.0,55.9686,56.0372,55.9391,55.9784,746818.0
2024-02-26 09:30:00,56.96,57.3,56.85,57.29,1768697.0,55.8705,56.204,55.7626,56.1942,1768697.0
2024-02-26 10:00:00,57.3,57.3,57.03,57.13,279143.0,56.204,56.204,55.9391,56.0372,279143.0
2024-02-26 10:30:00,57.14,57.16,57.03,57.08,205021.0,56.047,56.0666,55.9391,55.9882,205021.0
2024-02-26 11:00:00,57.07,57.11,56.98,57.04,189261.0,55.9784,56.0176,55.8901,55.9489,189261.0
2024-02-26 11:30:00,57.04,57.12,56.97,57.1,174650.0,55.9489,56.0274,55.8803,56.0078,174650.0
2024-02-26 12:00:00,57.09,57.11,57.04,57.11,209493.0,55.998,56.0176,55.9489,56.0176,209493.0
2024-02-26 12:30:00,57.12,57.12,57.02,57.07,184030.0,56.0274,56.0274,55.9293,55.9784,184030.0
2024-02-26 13:00:00,57.08,57.08,56.87,56.87,197034.0,55.9882,55.9882,55.7822,55.7822,197034.0
2024-02-26 13:30:00,56.87,56.96,56.83,56.96,255320.0,55.7822,55.8705,55.743,55.8705,255320.0
2024-02-26 14:00:00,56.96,57.0,56.9,56.99,369366.0,55.8705,55.9097,55.8116,55.8999,369366.0
2024-02-26 14:30:00,57.0,57.03,56.94,57.0,395722.0,55.9097,55.9391,55.8508,55.9097,395722.0
2024-02-26 15:00:00,57.0,57.11,56.99,57.09,415104.0,55.9097,56.0176,55.8999,55.998,415104.0
2024-02-26 15:30:00,57.09,57.1,56.97,56.99,732892.0,55.998,56.0078,55.8803,55.8999,732892.0
2024-02-27 09:30:00,57.21,57.3,57.1,57.2,1009655.0,56.1157,56.204,56.0078,56.1059,1009655.0
2024-02-27 10:00:00,57.21,57.27,57.15,57.25,900676.0,56.1157,56.1745,56.0568,56.1549,900676.0
2024-02-27 10:30:00,57.25,57.27,57.14,57.2,227010.0,56.1549,56.1745,56.047,56.1059,227010.0
2024-02-27 11:00:00,57.21,57.25,57.17,57.21,229450.0,56.1157,56.1549,56.0764,56.1157,229450.0
2024-02-27 11:30:00,57.21,57.29,57.19,57.25,240797.0,56.1157,56.1942,56.0961,56.1549,240797.0
2024-02-27 12:00:00,57.26,57.28,57.16,57.2,202618.0,56.1647,56.1843,56.0666,56.1059,202618.0
2024-02-27 12:30:00,57.2,57.24,57.12,57.12,313113.0,56.1059,56.1451,56.0274,56.0274,313113.0
2024-02-27 13:00:00,57.12,57.22,57.08,57.16,228663.0,56.0274,56.1255,55.9882,56.0666,228663.0
2024-02-27 13:30:00,57.15,57.21,57.14,57.17,303601.0,56.0568,56.1157,56.047,56.0764,303601.0
2024-02-27 14:00:00,57.18,57.19,57.1,57.15,291459.0,56.0863,56.0961,56.0078,56.0568,291459.0
2024-02-27 14:30:00,57.15,57.17,57.06,57.13,280083.0,56.0568,56.0764,55.9686,56.0372,280083.0
2024-02-27 15:00:00,57.13,57.22,57.11,57.21,389038.0,56.0372,56.1255,56.0176,56.1157,389038.0
2024-02-27 15:30:00,57.21,57.27,57.17,57.26,603508.0,56.1157,56.1745,56.0764,56.1647,603508.0
2024-02-28 09:30:00,56.88,57.25,56.84,57.21,635302.0,55.792,56.1549,55.7528,56.1157,635302.0
2024-02-28 10:00:00,57.2,57.32,57.14,57.21,426150.0,56.1059,56.2236,56.047,56.1157,426150.0
2024-02-28 10:30:00,57.2,57.35,57.19,57.33,405159.0,56.1059,56.253,56.0961,56.2334,405159.0
2024-02-28 11:00:00,57.33,57.37,57.22,57.27,326953.0,56.2334,56.2726,56.1255,56.1745,326953.0
2024-02-28 11:30:00,57.27,57.37,57.22,57.33,406539.0,56.1745,56.2726,56.1255,56.2334,406539.0
2024-02-28 12:00:00,57.33,57.35,57.26,57.29,219379.0,56.2334,56.253,56.1647,56.1942,219379.0
2024-02-28 12:30:00,57.29,57.35,57.23,57.31,258545.0,56.1942,56.253,56.1353,56.2138,258545.0
2024-02-28 13:00:00,57.32,57.4,57.26,57.4,191150.0,56.2236,56.302,56.1647,56.302,191150.0
2024-02-28 13:30:00,57.4,57.43,57.37,57.41,254008.0,56.302,56.3315,56.2726,56.3119,254008.0
2024-02-28 14:00:00,57.41,57.42,57.24,57.32,452048.0,56.3119,56.3217,56.1451,56.2236,452048.0
2024-02-28 14:30:00,57.31,57.33,57.25,57.33,281611.0,56.2138,56.2334,56.1549,56.2334,281611.0
2024-02-28 15:00:00,57.33,57.36,57.26,57.3,424456.0,56.2334,56.2628,56.1647,56.204,424456.0
2024-02-28 15:30:00,57.3,57.3,57.17,57.24,906423.0,56.204,56.204,56.0764,56.1451,906423.0
2024-02-29 09:30:00,57.61,57.87,57.57,57.8,753005.0,56.508,56.7631,56.4688,56.6944,753005.0
2024-02-29 10:00:00,57.81,57.88,57.51,57.66,377324.0,56.7042,56.7729,56.4099,56.5571,377324.0
2024-02-29 10:30:00,57.67,57.69,57.56,57.62,233273.0,56.5669,56.5865,56.459,56.5178,233273.0
2024-02-29 11:00:00,57.63,57.66,57.53,57.54,263561.0,56.5276,56.5571,56.4296,56.4394,263561.0
2024-02-29 11:30:00,57.53,57.53,57.3,57.5,442073.0,56.4296,56.4296,56.204,56.4001,442073.0
2024-02-29 12:00:00,57.5,57.55,57.43,57.44,245492.0,56.4001,56.4492,56.3315,56.3413,245492.0
2024-02-29 12:30:00,57.45,57.6,57.44,57.6,401385.0,56.3511,56.4982,56.3413,56.4982,401385.0
2024-02-29 13:00:00,57.59,57.63,57.55,57.62,179792.0,56.4884,56.5276,56.4492,56.5178,179792.0
2024-02-29 13:30:00,57.62,57.66,57.59,57.66,168564.0,56.5178,56.5571,56.4884,56.5571,168564.0
2024-02-29 14:00:00,57.67,57.69,57.57,57.59,207908.0,56.5669,56.5865,56.4688,56.4884,207908.0
2024-02-29 14:30:00,57.59,57.63,57.53,57.6,357877.0,56.4884,56.5276,56.4296,56.4982,357877.0
2024-02-29 15:00:00,57.6,57.64,57.59,57.63,415367.0,56.4982,56.5375,56.4884,56.5276,415367.0
2024-02-29 15:30:00,57.64,57.82,57.62,57.66,2835047.0,56.5375,56.714,56.5178,56.5571,2835047.0
2024-03-01 09:30:00,57.74,57.84,57.49,57.65,898080.0,56.6355,56.7336,56.3903,56.5473,898080.0
2024-03-01 10:00:00,57.66,58.09,57.66,58.06,582471.0,56.5571,56.9788,56.5571,56.9494,582471.0
2024-03-01 10:30:00,58.07,58.13,57.92,58.11,512655.0,56.9592,57.0181,56.8121,56.9985,512655.0
2024-03-01 11:00:00,58.12,58.16,58.02,58.02,399307.0,57.0083,57.0475,56.9102,56.9102,399307.0
2024-03-01 11:30:00,58.03,58.11,57.95,58.08,437113.0,56.92,56.9985,56.8415,56.969,437113.0
2024-03-01 12:00:00,58.09,58.13,58.03,58.1,350077.0,56.9788,57.0181,56.92,56.9887,350077.0
2024-03-01 12:30:00,58.11,58.14,58.06,58.08,284794.0,56.9985,57.0279,56.9494,56.969,284794.0
2024-03-01 13:00:00,58.08,58.08,58.0,58.04,388246.0,56.969,56.969,56.8906,56.9298,388246.0
2024-03-01 13:30:00,58.03,58.12,58.01,58.11,359271.0,56.92,57.0083,56.9004,56.9985,359271.0
2024-03-01 14:00:00,58.12,58.17,58.06,58.14,411717.0,57.0083,57.0573,56.9494,57.0279,411717.0
2024-03-01 14:30:00,58.14,58.15,58.08,58.14,497451.0,57.0279,57.0377,56.969,57.0279,497451.0
2024-03-01 15:00:00,58.15,58.15,58.02,58.1,592143.0,57.0377,57.0377,56.9102,56.9887,592143.0
2024-03-01 15:30:00,58.09,58.15,58.04,58.14,1025783.0,56.9788,57.0377,56.9298,57.0279,1025783.0
2024-03-04 09:30:00,58.72,58.79,58.43,58.76,977298.0,57.5968,57.6655,57.3123,57.636,977298.0
2024-03-04 10:00:00,58.76,58.76,58.46,58.56,1455923.0,57.636,57.636,57.3418,57.4399,1455923.0
2024-03-04 10:30:00,58.56,58.66,58.54,58.64,4905981.0,57.4399,57.5379,57.4202,57.5183,4905981.0
2024-03-04 11:00:00,58.64,58.78,58.63,58.75,495137.0,57.5183,57.6557,57.5085,57.6262,495137.0
2024-03-04 11:30:00,58.75,58.84,58.72,58.83,612304.0,57.6262,57.7145,57.5968,57.7047,612304.0
2024-03-04 12:00:00,58.84,58.84,58.76,58.82,488964.0,57.7145,57.7145,57.636,57.6949,488964.0
2024-03-04 12:30:00,58.81,58.82,58.73,58.76,535999.0,57.6851,57.6949,57.6066,57.636,535999.0
2024-03-04 13:00:00,58.76,58.82,58.7,58.75,633595.0,57.636,57.6949,57.5772,57.6262,633595.0
2024-03-04 13:30:00,58.75,58.78,58.71,58.71,309740.0,57.6262,57.6557,57.587,57.587,309740.0
2024-03-04 14:00:00,58.72,58.76,58.68,58.71,438268.0,57.5968,57.636,57.5576,57.587,438268.0
2024-03-04 14:30:00,58.7,58.82,58.69,58.77,897627.0,57.5772,57.6949,57.5674,57.6458,897627.0
2024-03-04 15:00:00,58.77,58.78,58.66,58.67,559959.0,57.6458,57.6557,57.5379,57.5478,559959.0
2024-03-04 15:30:00,58.67,58.68,58.47,58.52,2082669.0,57.5478,57.5576,57.3516,57.4006,2082669.0
2024-03-05 09:30:00,58.26,58.55,58.2,58.54,1040659.0,57.1456,57.4301,57.0867,57.4202,1040659.0
2024-03-05 10:00:00,58.55,58.68,58.33,58.42,583048.0,57.4301,57.5576,57.2143,57.3025,583048.0
2024-03-05 10:30:00,58.41,58.46,58.31,58.42,368396.0,57.2927,57.3418,57.1946,57.3025,368396.0
2024-03-05 11:00:00,58.42,58.47,58.32,58.41,269695.0,57.3025,57.3516,57.2045,57.2927,269695.0
2024-03-05 11:30:00,58.42,58.49,58.37,58.48,382971.0,57.3025,57.3712,57.2535,57.3614,382971.0
2024-03-05 12:00:00,58.48,58.63,58.47,58.61,343758.0,57.3614,57.5085,57.3516,57.4889,343758.0
2024-03-05 12:30:00,58.61,58.64,58.54,58.61,441366.0,57.4889,57.5183,57.4202,57.4889,441366.0
2024-03-05 13:00:00,58.61,58.64,58.54,58.61,167177.0,57.4889,57.5183,57.4202,57.4889,167177.0
2024-03-05 13:30:00,58.6,58.65,58.47,58.49,185113.0,57.4791,57.5281,57.3516,57.3712,185113.0
2024-03-05 14:00:00,58.48,58.56,58.47,58.54,312546.0,57.3614,57.4399,57.3516,57.4202,312546.0
2024-03-05 14:30:00,58.54,58.55,58.25,58.28,293241.0,57.4202,57.4301,57.1358,57.1652,293241.0
2024-03-05 15:00:00,58.28,58.28,58.11,58.13,324127.0,57.1652,57.1652,56.9985,57.0181,324127.0
2024-03-05 15:30:00,58.13,58.4,58.1,58.36,782246.0,57.0181,57.2829,56.9887,57.2437,782246.0
2024-03-06 09:30:00,58.85,58.86,58.57,58.69,554460.0,57.7243,57.7341,57.4497,57.5674,554460.0
2024-03-06 10:00:00,58.69,58.75,58.5,58.69,366948.0,57.5674,57.6262,57.381,57.5674,366948.0
2024-03-06 10:30:00,58.69,58.82,58.62,58.8,299140.0,57.5674,57.6949,57.4987,57.6753,299140.0
2024-03-06 11:00:00,58.8,58.9,58.78,58.9,402982.0,57.6753,57.7734,57.6557,57.7734,402982.0
2024-03-06 11:30:00,58.9,58.96,58.79,58.8,367982.0,57.7734,57.8322,57.6655,57.6753,367982.0
2024-03-06 12:00:00,58.8,58.93,58.78,58.89,323389.0,57.6753,57.8028,57.6557,57.7635,323389.0
2024-03-06 12:30:00,58.89,58.94,58.85,58.87,161801.0,57.7635,57.8126,57.7243,57.7439,161801.0
2024-03-06 13:00:00,58.87,58.91,58.83,58.9,144136.0,57.7439,57.7832,57.7047,57.7734,144136.0
2024-03-06 13:30:00,58.9,58.91,58.52,58.67,491322.0,57.7734,57.7832,57.4006,57.5478,491322.0
2024-03-06 14:00:00,58.66,58.78,58.51,58.77,497013.0,57.5379,57.6557,57.3908,57.6458,497013.0
2024-03-06 14:30:00,58.77,58.86,58.69,58.83,545740.0,57.6458,57.7341,57.5674,57.7047,545740.0
2024-03-06 15:00:00,58.83,58.85,58.65,58.74,454637.0,57.7047,57.7243,57.5281,57.6164,454637.0
2024-03-06 15:30:00,58.74,58.8,58.59,58.73,922364.0,57.6164,57.6753,57.4693,57.6066,922364.0
2024-03-07 09:30:00,59.07,59.35,59.07,59.3,881477.0,57.9401,58.2147,57.9401,58.1657,881477.0
2024-03-07 10:00:00,59.31,59.34,59.17,59.34,279948.0,58.1755,58.2049,58.0382,58.2049,279948.0
2024-03-07 10:30:00,59.34,59.39,59.29,59.32,332292.0,58.2049,58.254,58.1559,58.1853,332292.0
2024-03-07 11:00:00,59.33,59.33,59.18,59.25,241822.0,58.1951,58.1951,58.048,58.1167,241822.0
2024-03-07 11:30:00,59.25,59.28,59.14,59.27,366924.0,58.1167,58.1461,58.0088,58.1363,366924.0
2024-03-07 12:00:00,59.28,59.31,59.23,59.28,331839.0,58.1461,58.1755,58.097,58.1461,331839.0
2024-03-07 12:30:00,59.28,59.3,59.22,59.29,328696.0,58.1461,58.1657,58.0872,58.1559,328696.0
2024-03-07 13:00:00,59.29,59.34,59.27,59.34,197888.0,58.1559,58.2049,58.1363,58.2049,197888.0
2024-03-07 13:30:00,59.34,59.38,59.29,59.37,278509.0,58.2049,58.2442,58.1559,58.2344,278509.0
2024-03-07 14:00:00,59.37,59.38,59.29,59.3,242014.0,58.2344,58.2442,58.1559,58.1657,242014.0
2024-03-07 14:30:00,59.3,59.34,59.27,59.3,242562.0,58.1657,58.2049,58.1363,58.1657,242562.0
2024-03-07 15:00:00,59.3,59.31,59.23,59.27,348843.0,58.1657,58.1755,58.097,58.1363,348843.0
2024-03-07 15:30:00,59.27,59.37,59.26,59.31,706764.0,58.1363,58.2344,58.1265,58.1755,706764.0
2024-03-08 09:30:00,59.63,59.86,59.58,59.76,838139.0,58.4894,58.715,58.4403,58.6169,838139.0
2024-03-08 10:00:00,59.76,59.8,59.62,59.64,271582.0,58.6169,58.6561,58.4796,58.4992,271582.0
2024-03-08 10:30:00,59.65,59.74,59.55,59.69,346857.0,58.509,58.5973,58.4109,58.5482,346857.0
2024-03-08 11:00:00,59.7,59.7,59.32,59.33,300571.0,58.5581,58.5581,58.1853,58.1951,300571.0
2024-03-08 11:30:00,59.32,59.44,59.25,59.28,613743.0,58.1853,58.303,58.1167,58.1461,613743.0
2024-03-08 12:00:00,59.28,59.39,59.21,59.28,235033.0,58.1461,58.254,58.0774,58.1461,235033.0
2024-03-08 12:30:00,59.29,59.35,59.1,59.14,227482.0,58.1559,58.2147,57.9695,58.0088,227482.0
2024-03-08 13:00:00,59.13,59.15,59.04,59.07,269025.0,57.999,58.0186,57.9107,57.9401,269025.0
2024-03-08 13:30:00,59.06,59.08,58.85,58.93,355321.0,57.9303,57.9499,57.7243,57.8028,355321.0
2024-03-08 14:00:00,58.92,59.17,58.91,59.15,308592.0,57.793,58.0382,57.7832,58.0186,308592.0
2024-03-08 14:30:00,59.16,59.27,59.14,59.19,308311.0,58.0284,58.1363,58.0088,58.0578,308311.0
2024-03-08 15:00:00,59.19,59.23,59.0,59.02,289859.0,58.0578,58.097,57.8714,57.8911,289859.0
2024-03-08 15:30:00,59.0,59.09,58.99,58.99,509516.0,57.8714,57.9597,57.8616,57.8616,509516.0
2024-03-11 09:30:00,58.77,58.98,58.53,58.53,709839.0,57.6458,57.8518,57.4104,57.4104,709839.0
2024-03-11 10:00:00,58.54,58.55,58.39,58.48,251419.0,57.4202,57.4301,57.2731,57.3614,251419.0
2024-03-11 10:30:00,58.47,58.68,58.46,58.68,285441.0,57.3516,57.5576,57.3418,57.5576,285441.0
2024-03-11 11:00:00,58.69,58.71,58.55,58.56,211030.0,57.5674,57.587,57.4301,57.4399,211030.0
2024-03-11 11:30:00,58.56,58.68,58.48,58.67,228804.0,57.4399,57.5576,57.3614,57.5478,228804.0
2024-03-11 12:00:00,58.68,58.71,58.57,58.69,227699.0,57.5576,57.587,57.4497,57.5674,227699.0
2024-03-11 12:30:00,58.69,58.79,58.67,58.77,127412.0,57.5674,57.6655,57.5478,57.6458,127412.0
2024-03-11 13:00:00,58.77,58.81,58.69,58.79,282257.0,57.6458,57.6851,57.5674,57.6655,282257.0
2024-03-11 13:30:00,58.79,58.82,58.67,58.75,161984.0,57.6655,57.6949,57.5478,57.6262,161984.0
2024-03-11 14:00:00,58.76,58.77,58.69,58.75,201315.0,57.636,57.6458,57.5674,57.6262,201315.0
2024-03-11 14:30:00,58.75,58.82,58.72,58.8,200571.0,57.6262,57.6949,57.5968,57.6753,200571.0
2024-03-11 15:00:00,58.79,58.8,58.71,58.72,295824.0,57.6655,57.6753,57.587,57.5968,295824.0
2024-03-11 15:30:00,58.71,58.78,58.65,58.74,677835.0,57.587,57.6557,57.5281,57.6164,677835.0
2024-03-12 09:30:00,58.78,58.95,58.57,58.94,852507.0,57.6557,57.8224,57.4497,57.8126,852507.0
2024-03-12 10:00:00,58.94,58.98,58.78,58.96,220515.0,57.8126,57.8518,57.6557,57.8322,220515.0
2024-03-12 10:30:00,58.96,59.14,58.96,59.08,358572.0,57.8322,58.0088,57.8322,57.9499,358572.0
2024-03-12 11:00:00,59.08,59.17,59.03,59.08,305230.0,57.9499,58.0382,57.9009,57.9499,305230.0
2024-03-12 11:30:00,59.08,59.08,58.89,59.0,264611.0,57.9499,57.9499,57.7635,57.8714,264611.0
2024-03-12 12:00:00,59.0,59.01,58.84,58.86,156083.0,57.8714,57.8813,57.7145,57.7341,156083.0
2024-03-12 12:30:00,58.86,58.89,58.69,58.8,328517.0,57.7341,57.7635,57.5674,57.6753,328517.0
2024-03-12 13:00:00,58.8,58.84,58.64,58.76,282167.0,57.6753,57.7145,57.5183,57.636,282167.0
2024-03-12 13:30:00,58.77,58.85,58.76,58.85,258679.0,57.6458,57.7243,57.636,57.7243,258679.0
2024-03-12 14:00:00,58.85,58.94,58.81,58.94,943661.0,57.7243,57.8126,57.6851,57.8126,943661.0
2024-03-12 14:30:00,58.94,59.0,58.83,58.97,504970.0,57.8126,57.8714,57.7047,57.842,504970.0
2024-03-12 15:00:00,58.97,59.03,58.93,59.02,407408.0,57.842,57.9009,57.8028,57.8911,407408.0
2024-03-12 15:30:00,59.02,59.11,58.93,59.04,1976199.0,57.8911,57.9793,57.8028,57.9107,1976199.0
2024-03-13 09:30:00,59.06,59.41,59.04,59.32,565502.0,57.9303,58.2736,57.9107,58.1853,565502.0
2024-03-13 10:00:00,59.33,59.42,59.26,59.4,216019.0,58.1951,58.2834,58.1265,58.2638,216019.0
2024-03-13 10:30:00,59.39,59.41,59.22,59.26,250561.0,58.254,58.2736,58.0872,58.1265,250561.0
2024-03-13 11:00:00,59.25,59.37,59.2,59.3,226111.0,58.1167,58.2344,58.0676,58.1657,226111.0
2024-03-13 11:30:00,59.3,59.36,59.27,59.35,245918.0,58.1657,58.2246,58.1363,58.2147,245918.0
2024-03-13 12:00:00,59.35,59.41,59.32,59.36,125983.0,58.2147,58.2736,58.1853,58.2246,125983.0
2024-03-13 12:30:00,59.36,59.42,59.33,59.36,190265.0,58.2246,58.2834,58.1951,58.2246,190265.0
2024-03-13 13:00:00,59.36,59.44,59.33,59.44,160265.0,58.2246,58.303,58.1951,58.303,160265.0
2024-03-13 13:30:00,59.43,59.44,59.34,59.39,125282.0,58.2932,58.303,58.2049,58.254,125282.0
2024-03-13 14:00:00,59.38,59.41,59.35,59.4,176632.0,58.2442,58.2736,58.2147,58.2638,176632.0
2024-03-13 14:30:00,59.39,59.43,59.3,59.3,236541.0,58.254,58.2932,58.1657,58.1657,236541.0
2024-03-13 15:00:00,59.3,59.32,59.06,59.15,417223.0,58.1657,58.1853,57.9303,58.0186,417223.0
2024-03-13 15:30:00,59.15,59.29,59.14,59.25,960518.0,58.0186,58.1559,58.0088,58.1167,960518.0
2024-03-14 09:30:00,59.22,59.32,58.74,58.75,607881.0,58.0872,58.1853,57.6164,57.6262,607881.0
2024-03-14 10:00:00,58.74,58.87,58.64,58.68,402946.0,57.6164,57.7439,57.5183,57.5576,402946.0
2024-03-14 10:30:00,58.69,58.79,58.58,58.66,261998.0,57.5674,57.6655,57.4595,57.5379,261998.0
2024-03-14 11:00:00,58.67,58.74,58.5,58.54,308391.0,57.5478,57.6164,57.381,57.4202,308391.0
2024-03-14 11:30:00,58.54,58.63,58.51,58.62,313312.0,57.4202,57.5085,57.3908,57.4987,313312.0
2024-03-14 12:00:00,58.62,58.63,58.48,58.55,277499.0,57.4987,57.5085,57.3614,57.4301,277499.0
2024-03-14 12:30:00,58.55,58.6,58.47,58.49,462004.0,57.4301,57.4791,57.3516,57.3712,462004.0
2024-03-14 13:00:00,58.48,58.51,58.35,58.36,230057.0,57.3614,57.3908,57.2339,57.2437,230057.0
2024-03-14 13:30:00,58.35,58.52,58.31,58.52,299175.0,57.2339,57.4006,57.1946,57.4006,299175.0
2024-03-14 14:00:00,58.53,58.58,58.48,58.48,294179.0,57.4104,57.4595,57.3614,57.3614,294179.0
2024-03-14 14:30:00,58.48,58.51,58.38,58.41,430256.0,57.3614,57.3908,57.2633,57.2927,430256.0
2024-03-14 15:00:00,58.4,58.4,58.18,58.22,408346.0,57.2829,57.2829,57.0671,57.1064,408346.0
2024-03-14 15:30:00,58.22,58.57,58.11,58.57,1153339.0,57.1064,57.4497,56.9985,57.4497,1153339.0
2024-03-15 09:30:00,58.38,58.8,58.34,58.61,701020.0,57.2633,57.6753,57.2241,57.4889,701020.0
2024-03-15 10:00:00,58.61,58.65,58.46,58.62,283324.0,57.4889,57.5281,57.3418,57.4987,283324.0
2024-03-15 10:30:00,58.61,58.78,58.58,58.7,222451.0,57.4889,57.6557,57.4595,57.5772,222451.0
2024-03-15 11:00:00,58.71,58.71,58.58,58.68,285409.0,57.587,57.587,57.4595,57.5576,285409.0
2024-03-15 11:30:00,58.67,58.7,58.59,58.62,269860.0,57.5478,57.5772,57.4693,57.4987,269860.0
2024-03-15 12:00:00,58.62,58.65,58.53,58.57,241330.0,57.4987,57.5281,57.4104,57.4497,241330.0
2024-03-15 12:30:00,58.57,58.61,58.44,58.46,309451.0,57.4497,57.4889,57.3222,57.3418,309451.0
2024-03-15 13:00:00,58.45,58.65,58.45,58.62,205284.0,57.332,57.5281,57.332,57.4987,205284.0
2024-03-15 13:30:00,58.61,58.66,58.56,58.64,294176.0,57.4889,57.5379,57.4399,57.5183,294176.0
2024-03-15 14:00:00,58.64,58.66,58.54,58.6,229170.0,57.5183,57.5379,57.4202,57.4791,229170.0
2024-03-15 14:30:00,58.59,58.67,58.56,58.63,353739.0,57.4693,57.5478,57.4399,57.5085,353739.0
2024-03-15 15:00:00,58.63,58.68,58.59,58.64,237307.0,57.5085,57.5576,57.4693,57.5183,237307.0
2024-03-15 15:30:00,58.63,58.64,58.41,58.5,3010713.0,57.5085,57.5183,57.2927,57.381,3010713.0
2024-03-18 09:30:00,58.58,58.74,58.36,58.53,663333.0,57.4595,57.6164,57.2437,57.4104,663333.0
2024-03-18 10:00:00,58.52,58.57,58.44,58.5,679243.0,57.4006,57.4497,57.3222,57.381,679243.0
2024-03-18 10:30:00,58.49,58.61,58.46,58.58,593617.0,57.3712,57.4889,57.3418,57.4595,593617.0
2024-03-18 11:00:00,58.59,58.62,58.54,58.59,243270.0,57.4693,57.4987,57.4202,57.4693,243270.0
2024-03-18 11:30:00,58.58,58.65,58.51,58.53,306986.0,57.4595,57.5281,57.3908,57.4104,306986.0
2024-03-18 12:00:00,58.53,58.56,58.45,58.56,352581.0,57.4104,57.4399,57.332,57.4399,352581.0
2024-03-18 12:30:00,58.56,58.59,58.49,58.52,245748.0,57.4399,57.4693,57.3712,57.4006,245748.0
2024-03-18 13:00:00,58.52,58.62,58.51,58.61,213787.0,57.4006,57.4987,57.3908,57.4889,213787.0
2024-03-18 13:30:00,58.61,58.62,58.54,58.59,347159.0,57.4889,57.4987,57.4202,57.4693,347159.0
2024-03-18 14:00:00,58.6,58.64,58.56,58.6,335656.0,57.4791,57.5183,57.4399,57.4791,335656.0
2024-03-18 14:30:00,58.6,58.64,58.52,58.58,256203.0,57.4791,57.5183,57.4006,57.4595,256203.0
2024-03-18 15:00:00,58.58,58.62,58.52,58.53,268540.0,57.4595,57.4987,57.4006,57.4104,268540.0
2024-03-18 15:30:00,58.52,58.55,58.33,58.36,588440.0,57.4006,57.4301,57.2143,57.2437,588440.0
2024-03-19 09:30:00,58.22,58.58,58.22,58.44,723373.0,57.1064,57.4595,57.1064,57.3222,723373.0
2024-03-19 10:00:00,58.43,58.5,58.32,58.35,367977.0,57.3123,57.381,57.2045,57.2339,367977.0
2024-03-19 10:30:00,58.35,58.45,58.34,58.42,352209.0,57.2339,57.332,57.2241,57.3025,352209.0
2024-03-19 11:00:00,58.42,58.53,58.4,58.52,259035.0,57.3025,57.4104,57.2829,57.4006,259035.0
2024-03-19 11:30:00,58.52,58.62,58.51,58.61,405369.0,57.4006,57.4987,57.3908,57.4889,405369.0
2024-03-19 12:00:00,58.62,58.74,58.59,58.72,244441.0,57.4987,57.6164,57.4693,57.5968,244441.0
2024-03-19 12:30:00,58.73,58.84,58.73,58.78,379947.0,57.6066,57.7145,57.6066,57.6557,379947.0
2024-03-19 13:00:00,58.78,58.86,58.73,58.8,550282.0,57.6557,57.7341,57.6066,57.6753,550282.0
2024-03-19 13:30:00,58.8,58.85,58.75,58.78,204015.0,57.6753,57.7243,57.6262,57.6557,204015.0
2024-03-19 14:00:00,58.77,58.79,58.72,58.79,248120.0,57.6458,57.6655,57.5968,57.6655,248120.0
2024-03-19 14:30:00,58.79,58.82,58.7,58.73,347463.0,57.6655,57.6949,57.5772,57.6066,347463.0
2024-03-19 15:00:00,58.72,58.76,58.65,58.72,420309.0,57.5968,57.636,57.5281,57.5968,420309.0
2024-03-19 15:30:00,58.72,58.84,58.7,58.78,747524.0,57.5968,57.7145,57.5772,57.6557,747524.0
2024-03-20 09:30:00,58.67,58.86,58.64,58.81,515394.0,57.5478,57.7341,57.5183,57.6851,515394.0
2024-03-20 10:00:00,58.8,58.95,58.73,58.94,221032.0,57.6753,57.8224,57.6066,57.8126,221032.0
2024-03-20 10:30:00,58.96,58.98,58.85,58.96,186737.0,57.8322,57.8518,57.7243,57.8322,186737.0
2024-03-20 11:00:00,58.96,59.0,58.9,58.97,375376.0,57.8322,57.8714,57.7734,57.842,375376.0
2024-03-20 11:30:00,58.98,58.98,58.86,58.89,189213.0,57.8518,57.8518,57.7341,57.7635,189213.0
2024-03-20 12:00:00,58.88,58.92,58.86,58.88,317101.0,57.7537,57.793,57.7341,57.7537,317101.0
2024-03-20 12:30:00,58.88,58.9,58.83,58.88,195842.0,57.7537,57.7734,57.7047,57.7537,195842.0
2024-03-20 13:00:00,58.89,58.89,58.81,58.84,287200.0,57.7635,57.7635,57.6851,57.7145,287200.0
2024-03-20 13:30:00,58.84,58.87,58.8,58.84,176534.0,57.7145,57.7439,57.6753,57.7145,176534.0
2024-03-20 14:00:00,58.85,59.37,58.85,59.15,720175.0,57.7243,58.2344,57.7243,58.0186,720175.0
2024-03-20 14:30:00,59.16,59.5,58.86,59.41,824954.0,58.0284,58.3619,57.7341,58.2736,824954.0
2024-03-20 15:00:00,59.43,59.66,59.37,59.64,809489.0,58.2932,58.5188,58.2344,58.4992,809489.0
2024-03-20 15:30:00,59.63,59.74,59.45,59.58,926765.0,58.4894,58.5973,58.3128,58.4403,926765.0
2024-03-21 09:30:00,59.69,59.98,59.66,59.98,694423.0,58.7042,58.9894,58.6746,58.9894,694423.0
2024-03-21 10:00:00,59.96,60.09,59.89,60.07,318972.0,58.9697,59.0975,58.9009,59.0779,318972.0
2024-03-21 10:30:00,60.07,60.23,60.02,60.22,251144.0,59.0779,59.2352,59.0287,59.2254,251144.0
2024-03-21 11:00:00,60.23,60.23,60.01,60.05,301254.0,59.2352,59.2352,59.0189,59.0582,301254.0
2024-03-21 11:30:00,60.06,60.11,60.02,60.1,525289.0,59.068,59.1172,59.0287,59.1074,525289.0
2024-03-21 12:00:00,60.1,60.13,60.05,60.13,274296.0,59.1074,59.1369,59.0582,59.1369,274296.0
2024-03-21 12:30:00,60.13,60.16,60.04,60.15,254285.0,59.1369,59.1664,59.0484,59.1566,254285.0
2024-03-21 13:00:00,60.15,60.15,60.08,60.12,287341.0,59.1566,59.1566,59.0877,59.1271,287341.0
2024-03-21 13:30:00,60.11,60.15,60.07,60.08,265395.0,59.1172,59.1566,59.0779,59.0877,265395.0
2024-03-21 14:00:00,60.08,60.19,60.07,60.18,215994.0,59.0877,59.1959,59.0779,59.1861,215994.0
2024-03-21 14:30:00,60.18,60.19,60.07,60.11,293936.0,59.1861,59.1959,59.0779,59.1172,293936.0
2024-03-21 15:00:00,60.11,60.18,60.09,60.18,301473.0,59.1172,59.1861,59.0975,59.1861,301473.0
2024-03-21 15:30:00,60.18,60.19,60.08,60.09,570162.0,59.1861,59.1959,59.0877,59.0975,570162.0
2024-03-22 09:30:00,60.11,60.19,59.84,59.85,346127.0,59.1172,59.1959,58.8517,58.8615,346127.0
2024-03-22 10:00:00,59.85,59.91,59.69,59.77,317237.0,58.8615,58.9205,58.7042,58.7828,317237.0
2024-03-22 10:30:00,59.77,59.77,59.58,59.6,233527.0,58.7828,58.7828,58.596,58.6156,233527.0
2024-03-22 11:00:00,59.6,59.71,59.58,59.71,717708.0,58.6156,58.7238,58.596,58.7238,717708.0
2024-03-22 11:30:00,59.72,59.73,59.61,59.65,352815.0,58.7337,58.7435,58.6255,58.6648,352815.0
2024-03-22 12:00:00,59.65,59.65,59.58,59.63,237190.0,58.6648,58.6648,58.596,58.6451,237190.0
2024-03-22 12:30:00,59.63,59.68,59.58,59.65,210474.0,58.6451,58.6943,58.596,58.6648,210474.0
2024-03-22 13:00:00,59.66,59.7,59.62,59.69,350933.0,58.6746,58.714,58.6353,58.7042,350933.0
2024-03-22 13:30:00,59.69,59.74,59.66,59.74,308612.0,58.7042,58.7533,58.6746,58.7533,308612.0
2024-03-22 14:00:00,59.73,59.76,59.69,59.75,334793.0,58.7435,58.773,58.7042,58.7632,334793.0
2024-03-22 14:30:00,59.74,59.75,59.68,59.72,297444.0,58.7533,58.7632,58.6943,58.7337,297444.0
2024-03-22 15:00:00,59.72,59.72,59.58,59.67,187564.0,58.7337,58.7337,58.596,58.6845,187564.0
2024-03-22 15:30:00,59.67,59.71,59.61,59.62,1303726.0,58.6845,58.7238,58.6255,58.6353,1303726.0
2024-03-25 09:30:00,59.71,59.97,59.7,59.85,666644.0,58.7238,58.9795,58.714,58.8615,666644.0
2024-03-25 10:00:00,59.83,59.85,59.77,59.81,274527.0,58.8418,58.8615,58.7828,58.8222,274527.0
2024-03-25 10:30:00,59.8,59.87,59.72,59.87,208807.0,58.8123,58.8812,58.7337,58.8812,208807.0
2024-03-25 11:00:00,59.87,59.88,59.81,59.86,319287.0,58.8812,58.891,58.8222,58.8713,319287.0
2024-03-25 11:30:00,59.86,59.87,59.81,59.82,223734.0,58.8713,58.8812,58.8222,58.832,223734.0
2024-03-25 12:00:00,59.81,59.83,59.79,59.83,166937.0,58.8222,58.8418,58.8025,58.8418,166937.0
2024-03-25 12:30:00,59.82,59.82,59.73,59.79,851867.0,58.832,58.832,58.7435,58.8025,851867.0
2024-03-25 13:00:00,59.79,59.8,59.74,59.79,165895.0,58.8025,58.8123,58.7533,58.8025,165895.0
2024-03-25 13:30:00,59.79,59.82,59.77,59.82,199631.0,58.8025,58.832,58.7828,58.832,199631.0
2024-03-25 14:00:00,59.82,59.85,59.8,59.85,152093.0,58.832,58.8615,58.8123,58.8615,152093.0
2024-03-25 14:30:00,59.84,59.85,59.77,59.79,226959.0,58.8517,58.8615,58.7828,58.8025,226959.0
2024-03-25 15:00:00,59.78,59.79,59.68,59.71,402085.0,58.7927,58.8025,58.6943,58.7238,402085.0
2024-03-25 15:30:00,59.71,59.76,59.64,59.64,532766.0,58.7238,58.773,58.655,58.655,532766.0
2024-03-26 09:30:00,59.84,59.96,59.76,59.83,416181.0,58.8517,58.9697,58.773,58.8418,416181.0
2024-03-26 10:00:00,59.83,59.83,59.71,59.77,1028695.0,58.8418,58.8418,58.7238,58.7828,1028695.0
2024-03-26 10:30:00,59.77,59.82,59.71,59.82,286122.0,58.7828,58.832,58.7238,58.832,286122.0
2024-03-26 11:00:00,59.82,59.82,59.68,59.71,172936.0,58.832,58.832,58.6943,58.7238,172936.0
2024-03-26 11:30:00,59.72,59.75,59.63,59.74,171345.0,58.7337,58.7632,58.6451,58.7533,171345.0
2024-03-26 12:00:00,59.73,59.74,59.69,59.72,362177.0,58.7435,58.7533,58.7042,58.7337,362177.0
2024-03-26 12:30:00,59.72,59.73,59.69,59.71,319473.0,58.7337,58.7435,58.7042,58.7238,319473.0
2024-03-26 13:00:00,59.7,59.73,59.68,59.69,202675.0,58.714,58.7435,58.6943,58.7042,202675.0
2024-03-26 13:30:00,59.69,59.72,59.62,59.68,224989.0,58.7042,58.7337,58.6353,58.6943,224989.0
2024-03-26 14:00:00,59.67,59.77,59.66,59.76,164715.0,58.6845,58.7828,58.6746,58.773,164715.0
2024-03-26 14:30:00,59.76,59.77,59.7,59.73,274598.0,58.773,58.7828,58.714,58.7435,274598.0
2024-03-26 15:00:00,59.73,59.74,59.66,59.68,504813.0,58.7435,58.7533,58.6746,58.6943,504813.0
2024-03-26 15:30:00,59.69,59.69,59.52,59.55,1015893.0,58.7042,58.7042,58.537,58.5665,1015893.0
2024-03-27 09:30:00,59.91,60.19,59.87,60.1,773197.0,58.9205,59.1959,58.8812,59.1074,773197.0
2024-03-27 10:00:00,60.11,60.12,59.91,60.02,527909.0,59.1172,59.1271,58.9205,59.0287,527909.0
2024-03-27 10:30:00,60.02,60.15,60.02,60.05,297775.0,59.0287,59.1566,59.0287,59.0582,297775.0
2024-03-27 11:00:00,60.05,60.17,60.03,60.15,144698.0,59.0582,59.1762,59.0385,59.1566,144698.0
2024-03-27 11:30:00,60.14,60.18,60.1,60.15,397884.0,59.1467,59.1861,59.1074,59.1566,397884.0
2024-03-27 12:00:00,60.14,60.17,60.1,60.17,213015.0,59.1467,59.1762,59.1074,59.1762,213015.0
2024-03-27 12:30:00,60.17,60.23,60.16,60.19,158994.0,59.1762,59.2352,59.1664,59.1959,158994.0
2024-03-27 13:00:00,60.2,60.21,60.13,60.17,126704.0,59.2057,59.2156,59.1369,59.1762,126704.0
2024-03-27 13:30:00,60.17,60.18,60.15,60.17,162480.0,59.1762,59.1861,59.1566,59.1762,162480.0
2024-03-27 14:00:00,60.17,60.27,60.15,60.27,275615.0,59.1762,59.2746,59.1566,59.2746,275615.0
2024-03-27 14:30:00,60.27,60.28,60.23,60.25,388048.0,59.2746,59.2844,59.2352,59.2549,388048.0
2024-03-27 15:00:00,60.25,60.33,60.19,60.3,366356.0,59.2549,59.3336,59.1959,59.3041,366356.0
2024-03-27 15:30:00,60.31,60.58,60.28,60.58,873435.0,59.3139,59.5795,59.2844,59.5795,873435.0
2024-03-28 09:30:00,60.65,60.77,60.61,60.72,429566.0,59.6483,59.7663,59.609,59.7171,429566.0
2024-03-28 10:00:00,60.73,60.84,60.71,60.79,181242.0,59.727,59.8352,59.7073,59.786,181242.0
2024-03-28 10:30:00,60.79,60.92,60.78,60.88,432853.0,59.786,59.9138,59.7762,59.8745,432853.0
2024-03-28 11:00:00,60.88,60.95,60.81,60.94,293749.0,59.8745,59.9433,59.8057,59.9335,293749.0
2024-03-28 11:30:00,60.94,61.02,60.92,60.98,226329.0,59.9335,60.0122,59.9138,59.9728,226329.0
2024-03-28 12:00:00,60.97,60.99,60.91,60.94,355462.0,59.963,59.9827,59.904,59.9335,355462.0
2024-03-28 12:30:00,60.93,60.94,60.82,60.84,346533.0,59.9237,59.9335,59.8155,59.8352,346533.0
2024-03-28 13:00:00,60.84,60.86,60.78,60.81,240238.0,59.8352,59.8548,59.7762,59.8057,240238.0
2024-03-28 13:30:00,60.8,60.84,60.77,60.8,236821.0,59.7958,59.8352,59.7663,59.7958,236821.0
2024-03-28 14:00:00,60.8,60.82,60.74,60.77,475422.0,59.7958,59.8155,59.7368,59.7663,475422.0
2024-03-28 14:30:00,60.77,60.86,60.71,60.85,442520.0,59.7663,59.8548,59.7073,59.845,442520.0
2024-03-28 15:00:00,60.85,60.86,60.78,60.85,348342.0,59.845,59.8548,59.7762,59.845,348342.0
2024-03-28 15:30:00,60.85,60.89,60.73,60.75,1669395.0,59.845,59.8843,59.727,59.7466,1669395.0
2024-04-01 09:30:00,60.81,60.84,60.38,60.63,671208.0,59.8057,59.8352,59.3828,59.6286,671208.0
2024-04-01 10:00:00,60.63,60.63,60.34,60.35,474265.0,59.6286,59.6286,59.3434,59.3533,474265.0
2024-04-01 10:30:00,60.34,60.58,60.33,60.56,282541.0,59.3434,59.5795,59.3336,59.5598,282541.0
2024-04-01 11:00:00,60.56,60.59,60.48,60.53,507174.0,59.5598,59.5893,59.4811,59.5303,507174.0
2024-04-01 11:30:00,60.52,60.54,60.38,60.39,367285.0,59.5204,59.5401,59.3828,59.3926,367285.0
2024-04-01 12:00:00,60.38,60.47,60.35,60.46,385817.0,59.3828,59.4713,59.3533,59.4614,385817.0
2024-04-01 12:30:00,60.46,60.47,60.4,60.41,182376.0,59.4614,59.4713,59.4024,59.4123,182376.0
2024-04-01 13:00:00,60.4,60.4,60.31,60.37,441795.0,59.4024,59.4024,59.3139,59.3729,441795.0
2024-04-01 13:30:00,60.38,60.47,60.36,60.43,427640.0,59.3828,59.4713,59.3631,59.4319,427640.0
2024-04-01 14:00:00,60.43,60.43,60.35,60.36,250465.0,59.4319,59.4319,59.3533,59.3631,250465.0
2024-04-01 14:30:00,60.36,60.4,60.34,60.37,237727.0,59.3631,59.4024,59.3434,59.3729,237727.0
2024-04-01 15:00:00,60.37,60.4,60.34,60.37,401797.0,59.3729,59.4024,59.3434,59.3729,401797.0
2024-04-01 15:30:00,60.37,60.45,60.32,60.37,497354.0,59.3729,59.4516,59.3237,59.3729,497354.0
2024-04-02 09:30:00,59.91,59.91,59.57,59.71,856174.0,58.9205,58.9205,58.5861,58.7238,856174.0
2024-04-02 10:00:00,59.72,59.8,59.54,59.6,499827.0,58.7337,58.8123,58.5566,58.6156,499827.0
2024-04-02 10:30:00,59.59,59.66,59.47,59.48,287281.0,58.6058,58.6746,58.4878,58.4976,287281.0
2024-04-02 11:00:00,59.48,59.58,59.47,59.53,469073.0,58.4976,58.596,58.4878,58.5468,469073.0
2024-04-02 11:30:00,59.53,59.53,59.4,59.43,274565.0,58.5468,58.5468,58.4189,58.4484,274565.0
2024-04-02 12:00:00,59.43,59.48,59.4,59.46,277688.0,58.4484,58.4976,58.4189,58.478,277688.0
2024-04-02 12:30:00,59.46,59.5,59.43,59.5,361194.0,58.478,58.5173,58.4484,58.5173,361194.0
2024-04-02 13:00:00,59.5,59.5,59.4,59.41,154557.0,58.5173,58.5173,58.4189,58.4288,154557.0
2024-04-02 13:30:00,59.41,59.41,59.35,59.39,183610.0,58.4288,58.4288,58.3698,58.4091,183610.0
2024-04-02 14:00:00,59.39,59.52,59.38,59.49,295930.0,58.4091,58.537,58.3993,58.5075,295930.0
2024-04-02 14:30:00,59.48,59.54,59.47,59.49,318739.0,58.4976,58.5566,58.4878,58.5075,318739.0
2024-04-02 15:00:00,59.48,59.54,59.45,59.52,356224.0,58.4976,58.5566,58.4681,58.537,356224.0
2024-04-02 15:30:00,59.53,59.64,59.5,59.58,1151598.0,58.5468,58.655,58.5173,58.596,1151598.0
2024-04-03 09:30:00,59.38,59.76,59.38,59.56,577493.0,58.3993,58.773,58.3993,58.5763,577493.0
2024-04-03 10:00:00,59.56,59.84,59.55,59.75,525124.0,58.5763,58.8517,58.5665,58.7632,525124.0
2024-04-03 10:30:00,59.74,59.91,59.73,59.86,275376.0,58.7533,58.9205,58.7435,58.8713,275376.0
2024-04-03 11:00:00,59.86,59.92,59.82,59.89,186282.0,58.8713,58.9304,58.832,58.9009,186282.0
2024-04-03 11:30:00,59.9,59.91,59.76,59.79,199217.0,58.9107,58.9205,58.773,58.8025,199217.0
2024-04-03 12:00:00,59.78,59.88,59.73,59.88,162316.0,58.7927,58.891,58.7435,58.891,162316.0
2024-04-03 12:30:00,59.87,59.92,59.77,59.87,337103.0,58.8812,58.9304,58.7828,58.8812,337103.0
2024-04-03 13:00:00,59.87,59.91,59.86,59.89,212034.0,58.8812,58.9205,58.8713,58.9009,212034.0
2024-04-03 13:30:00,59.89,59.9,59.85,59.87,149804.0,58.9009,58.9107,58.8615,58.8812,149804.0
2024-04-03 14:00:00,59.87,59.91,59.84,59.88,152583.0,58.8812,58.9205,58.8517,58.891,152583.0
2024-04-03 14:30:00,59.87,59.89,59.84,59.86,326614.0,58.8812,58.9009,58.8517,58.8713,326614.0
2024-04-03 15:00:00,59.87,59.88,59.65,59.71,416194.0,58.8812,58.891,58.6648,58.7238,416194.0
2024-04-03 15:30:00,59.71,59.86,59.7,59.82,884360.0,58.7238,58.8713,58.714,58.832,884360.0
2024-04-04 09:30:00,60.32,60.43,60.21,60.23,1936870.0,59.3237,59.4319,59.2156,59.2352,1936870.0
2024-04-04 10:00:00,60.25,60.27,60.13,60.19,217844.0,59.2549,59.2746,59.1369,59.1959,217844.0
2024-04-04 10:30:00,60.19,60.27,60.16,60.23,156747.0,59.1959,59.2746,59.1664,59.2352,156747.0
2024-04-04 11:00:00,60.23,60.24,60.12,60.16,262356.0,59.2352,59.2451,59.1271,59.1664,262356.0
2024-04-04 11:30:00,60.16,60.21,60.15,60.2,144567.0,59.1664,59.2156,59.1566,59.2057,144567.0
2024-04-04 12:00:00,60.21,60.26,60.19,60.22,172628.0,59.2156,59.2647,59.1959,59.2254,172628.0
2024-04-04 12:30:00,60.21,60.22,60.17,60.2,171566.0,59.2156,59.2254,59.1762,59.2057,171566.0
2024-04-04 13:00:00,60.2,60.2,60.16,60.17,141781.0,59.2057,59.2057,59.1664,59.1762,141781.0
2024-04-04 13:30:00,60.17,60.17,60.01,60.02,276609.0,59.1762,59.1762,59.0189,59.0287,276609.0
2024-04-04 14:00:00,60.02,60.02,59.57,59.58,438327.0,59.0287,59.0287,58.5861,58.596,438327.0
2024-04-04 14:30:00,59.57,59.59,59.28,59.32,765355.0,58.5861,58.6058,58.3009,58.3403,765355.0
2024-04-04 15:00:00,59.32,59.38,59.11,59.11,732593.0,58.3403,58.3993,58.1337,58.1337,732593.0
2024-04-04 15:30:00,59.12,59.28,59.04,59.18,937594.0,58.1436,58.3009,58.0649,58.2026,937594.0
2024-04-05 09:30:00,59.14,59.37,59.13,59.34,615296.0,58.1632,58.3894,58.1534,58.3599,615296.0
2024-04-05 10:00:00,59.33,59.4,59.23,59.3,314506.0,58.3501,58.4189,58.2518,58.3206,314506.0
2024-04-05 10:30:00,59.3,59.54,59.27,59.54,229391.0,58.3206,58.5566,58.2911,58.5566,229391.0
2024-04-05 11:00:00,59.53,59.57,59.38,59.57,278155.0,58.5468,58.5861,58.3993,58.5861,278155.0
2024-04-05 11:30:00,59.56,59.73,59.53,59.7,309043.0,58.5763,58.7435,58.5468,58.714,309043.0
2024-04-05 12:00:00,59.7,59.81,59.66,59.76,396066.0,58.714,58.8222,58.6746,58.773,396066.0
2024-04-05 12:30:00,59.77,59.83,59.71,59.83,479035.0,58.7828,58.8418,58.7238,58.8418,479035.0
2024-04-05 13:00:00,59.82,59.82,59.65,59.7,445429.0,58.832,58.832,58.6648,58.714,445429.0
2024-04-05 13:30:00,59.7,59.73,59.53,59.57,534425.0,58.714,58.7435,58.5468,58.5861,534425.0
2024-04-05 14:00:00,59.57,59.72,59.49,59.56,563088.0,58.5861,58.7337,58.5075,58.5763,563088.0
2024-04-05 14:30:00,59.57,59.67,59.55,59.62,548518.0,58.5861,58.6845,58.5665,58.6353,548518.0
2024-04-05 15:00:00,59.62,59.69,59.6,59.67,573666.0,58.6353,58.7042,58.6156,58.6845,573666.0
2024-04-05 15:30:00,59.67,59.74,59.6,59.65,597934.0,58.6845,58.7533,58.6156,58.6648,597934.0
2024-04-08 09:30:00,59.9,60.03,59.83,59.88,484461.0,58.9107,59.0385,58.8418,58.891,484461.0
2024-04-08 10:00:00,59.88,59.9,59.73,59.89,412965.0,58.891,58.9107,58.7435,58.9009,412965.0
2024-04-08 10:30:00,59.89,59.98,59.88,59.95,255248.0,58.9009,58.9894,58.891,58.9599,255248.0
2024-04-08 11:00:00,59.96,59.98,59.91,59.94,158682.0,58.9697,58.9894,58.9205,58.95,158682.0
2024-04-08 11:30:00,59.93,59.93,59.82,59.88,222586.0,58.9402,58.9402,58.832,58.891,222586.0
2024-04-08 12:00:00,59.87,59.95,59.84,59.94,341366.0,58.8812,58.9599,58.8517,58.95,341366.0
2024-04-08 12:30:00,59.93,60.04,59.92,60.04,480175.0,58.9402,59.0484,58.9304,59.0484,480175.0
2024-04-08 13:00:00,60.05,60.05,60.0,60.05,147273.0,59.0582,59.0582,59.009,59.0582,147273.0
2024-04-08 13:30:00,60.05,60.11,60.02,60.08,149174.0,59.0582,59.1172,59.0287,59.0877,149174.0
2024-04-08 14:00:00,60.09,60.09,60.01,60.03,143211.0,59.0975,59.0975,59.0189,59.0385,143211.0
2024-04-08 14:30:00,60.02,60.02,59.97,60.01,169918.0,59.0287,59.0287,58.9795,59.0189,169918.0
2024-04-08 15:00:00,60.02,60.04,59.96,60.02,289131.0,59.0287,59.0484,58.9697,59.0287,289131.0
2024-04-08 15:30:00,60.02,60.06,59.89,59.93,367710.0,59.0287,59.068,58.9009,58.9402,367710.0
2024-04-09 09:30:00,60.07,60.25,59.88,59.92,551724.0,59.0779,59.2549,58.891,58.9304,551724.0
2024-04-09 10:00:00,59.93,60.01,59.83,59.84,360737.0,58.9402,59.0189,58.8418,58.8517,360737.0
2024-04-09 10:30:00,59.83,59.83,59.52,59.63,554691.0,58.8418,58.8418,58.537,58.6451,554691.0
2024-04-09 11:00:00,59.63,59.81,59.59,59.75,244470.0,58.6451,58.8222,58.6058,58.7632,244470.0
2024-04-09 11:30:00,59.75,59.81,59.67,59.79,226070.0,58.7632,58.8222,58.6845,58.8025,226070.0
2024-04-09 12:00:00,59.79,59.9,59.77,59.85,201953.0,58.8025,58.9107,58.7828,58.8615,201953.0
2024-04-09 12:30:00,59.86,59.91,59.81,59.83,207266.0,58.8713,58.9205,58.8222,58.8418,207266.0
2024-04-09 13:00:00,59.83,59.92,59.78,59.86,294954.0,58.8418,58.9304,58.7927,58.8713,294954.0
2024-04-09 13:30:00,59.86,59.91,59.81,59.81,162290.0,58.8713,58.9205,58.8222,58.8222,162290.0
2024-04-09 14:00:00,59.8,59.87,59.75,59.8,185045.0,58.8123,58.8812,58.7632,58.8123,185045.0
2024-04-09 14:30:00,59.81,59.84,59.76,59.81,194052.0,58.8222,58.8517,58.773,58.8222,194052.0
2024-04-09 15:00:00,59.81,60.03,59.7,60.03,318123.0,58.8222,59.0385,58.714,59.0385,318123.0
2024-04-09 15:30:00,60.01,60.07,59.87,60.01,851357.0,59.0189,59.0779,58.8812,59.0189,851357.0
2024-04-10 09:30:00,58.89,58.96,58.58,58.89,1634843.0,57.9174,57.9862,57.6125,57.9174,1634843.0
2024-04-10 10:00:00,58.89,59.18,58.85,59.1,523342.0,57.9174,58.2026,57.878,58.1239,523342.0
2024-04-10 10:30:00,59.1,59.28,58.96,59.0,405047.0,58.1239,58.3009,57.9862,58.0255,405047.0
2024-04-10 11:00:00,59.0,59.05,58.91,59.05,251042.0,58.0255,58.0747,57.937,58.0747,251042.0
2024-04-10 11:30:00,59.05,59.06,58.83,58.87,222115.0,58.0747,58.0846,57.8584,57.8977,222115.0
2024-04-10 12:00:00,58.86,58.91,58.81,58.88,168025.0,57.8879,57.937,57.8387,57.9075,168025.0
2024-04-10 12:30:00,58.89,58.93,58.82,58.91,252126.0,57.9174,57.9567,57.8485,57.937,252126.0
2024-04-10 13:00:00,58.9,58.94,58.61,58.76,702577.0,57.9272,57.9665,57.642,57.7895,702577.0
2024-04-10 13:30:00,58.76,58.9,58.59,58.8,543575.0,57.7895,57.9272,57.6223,57.8289,543575.0
2024-04-10 14:00:00,58.8,58.86,58.63,58.63,320070.0,57.8289,57.8879,57.6617,57.6617,320070.0
2024-04-10 14:30:00,58.63,58.75,58.57,58.59,346276.0,57.6617,57.7797,57.6027,57.6223,346276.0
2024-04-10 15:00:00,58.58,58.91,58.57,58.82,403272.0,57.6125,57.937,57.6027,57.8485,403272.0
2024-04-10 15:30:00,58.81,58.87,58.68,58.79,748937.0,57.8387,57.8977,57.7108,57.819,748937.0
2024-04-11 09:30:00,59.01,59.04,58.72,58.78,934852.0,58.0354,58.0649,57.7502,57.8092,934852.0
2024-04-11 10:00:00,58.79,58.79,58.42,58.43,483762.0,57.819,57.819,57.4551,57.465,483762.0
2024-04-11 10:30:00,58.43,58.55,58.42,58.47,416750.0,57.465,57.583,57.4551,57.5043,416750.0
2024-04-11 11:00:00,58.47,58.56,58.45,58.5,250144.0,57.5043,57.5928,57.4846,57.5338,250144.0
2024-04-11 11:30:00,58.5,58.75,58.49,58.73,486797.0,57.5338,57.7797,57.524,57.76,486797.0
2024-04-11 12:00:00,58.73,58.76,58.65,58.65,367371.0,57.76,57.7895,57.6813,57.6813,367371.0
2024-04-11 12:30:00,58.65,58.71,58.61,58.69,209692.0,57.6813,57.7403,57.642,57.7207,209692.0
2024-04-11 13:00:00,58.69,58.92,58.64,58.87,652231.0,57.7207,57.9469,57.6715,57.8977,652231.0
2024-04-11 13:30:00,58.87,58.89,58.76,58.86,246257.0,57.8977,57.9174,57.7895,57.8879,246257.0
2024-04-11 14:00:00,58.87,59.01,58.86,58.94,428138.0,57.8977,58.0354,57.8879,57.9665,428138.0
2024-04-11 14:30:00,58.95,58.98,58.86,58.88,308300.0,57.9764,58.0059,57.8879,57.9075,308300.0
2024-04-11 15:00:00,58.88,58.94,58.84,58.89,425251.0,57.9075,57.9665,57.8682,57.9174,425251.0
2024-04-11 15:30:00,58.88,58.93,58.79,58.81,516348.0,57.9075,57.9567,57.819,57.8387,516348.0
2024-04-12 09:30:00,58.52,58.67,58.39,58.46,367988.0,57.5535,57.701,57.4256,57.4945,367988.0
2024-04-12 10:00:00,58.46,58.48,58.2,58.3,537723.0,57.4945,57.5141,57.2388,57.3371,537723.0
2024-04-12 10:30:00,58.29,58.35,58.15,58.2,319918.0,57.3273,57.3863,57.1896,57.2388,319918.0
2024-04-12 11:00:00,58.2,58.28,58.17,58.27,285536.0,57.2388,57.3174,57.2093,57.3076,285536.0
2024-04-12 11:30:00,58.28,58.3,58.2,58.25,229710.0,57.3174,57.3371,57.2388,57.2879,229710.0
2024-04-12 12:00:00,58.24,58.25,58.1,58.12,297518.0,57.2781,57.2879,57.1404,57.1601,297518.0
2024-04-12 12:30:00,58.12,58.13,57.97,57.99,410766.0,57.1601,57.1699,57.0126,57.0322,410766.0
2024-04-12 13:00:00,57.98,58.02,57.87,57.88,335716.0,57.0224,57.0617,56.9142,56.924,335716.0
2024-04-12 13:30:00,57.87,58.02,57.8,57.95,348585.0,56.9142,57.0617,56.8454,56.9929,348585.0
2024-04-12 14:00:00,57.95,58.03,57.88,57.91,350190.0,56.9929,57.0716,56.924,56.9536,350190.0
2024-04-12 14:30:00,57.9,57.9,57.77,57.81,561574.0,56.9437,56.9437,56.8159,56.8552,561574.0
2024-04-12 15:00:00,57.81,57.83,57.7,57.78,451736.0,56.8552,56.8749,56.747,56.8257,451736.0
2024-04-12 15:30:00,57.77,57.95,57.75,57.9,503298.0,56.8159,56.9929,56.7962,56.9437,503298.0
2024-04-15 09:30:00,58.28,58.54,58.27,58.33,637801.0,57.3174,57.5731,57.3076,57.3666,637801.0
2024-04-15 10:00:00,58.34,58.35,57.88,57.88,423732.0,57.3765,57.3863,56.924,56.924,423732.0
2024-04-15 10:30:00,57.88,58.0,57.79,57.8,672177.0,56.924,57.0421,56.8355,56.8454,672177.0
2024-04-15 11:00:00,57.8,57.83,57.71,57.83,256938.0,56.8454,56.8749,56.7569,56.8749,256938.0
2024-04-15 11:30:00,57.83,57.98,57.82,57.95,437589.0,56.8749,57.0224,56.865,56.9929,437589.0
2024-04-15 12:00:00,57.95,58.0,57.75,57.77,356692.0,56.9929,57.0421,56.7962,56.8159,356692.0
2024-04-15 12:30:00,57.77,57.77,57.69,57.72,142673.0,56.8159,56.8159,56.7372,56.7667,142673.0
2024-04-15 13:00:00,57.72,57.75,57.42,57.42,288957.0,56.7667,56.7962,56.4716,56.4716,288957.0
2024-04-15 13:30:00,57.42,57.46,57.28,57.46,457526.0,56.4716,56.511,56.334,56.511,457526.0
2024-04-15 14:00:00,57.45,57.46,57.24,57.27,354657.0,56.5011,56.511,56.2946,56.3241,354657.0
2024-04-15 14:30:00,57.25,57.38,57.18,57.24,288862.0,56.3045,56.4323,56.2356,56.2946,288862.0
2024-04-15 15:00:00,57.25,57.25,57.08,57.19,439107.0,56.3045,56.3045,56.1373,56.2454,439107.0
2024-04-15 15:30:00,57.19,57.34,57.18,57.27,1321184.0,56.2454,56.393,56.2356,56.3241,1321184.0
2024-04-16 09:30:00,57.04,57.08,56.68,56.74,884398.0,56.0979,56.1373,55.7439,55.8029,884398.0
2024-04-16 10:00:00,56.73,56.88,56.63,56.73,289275.0,55.793,55.9406,55.6947,55.793,289275.0
2024-04-16 10:30:00,56.73,56.84,56.61,56.77,476569.0,55.793,55.9012,55.675,55.8324,476569.0
2024-04-16 11:00:00,56.77,56.98,56.77,56.98,312601.0,55.8324,56.0389,55.8324,56.0389,312601.0
2024-04-16 11:30:00,56.98,57.16,56.92,57.05,311445.0,56.0389,56.2159,55.9799,56.1078,311445.0
2024-04-16 12:00:00,57.05,57.15,56.97,57.1,222716.0,56.1078,56.2061,56.0291,56.1569,222716.0
2024-04-16 12:30:00,57.11,57.17,57.06,57.12,437303.0,56.1668,56.2258,56.1176,56.1766,437303.0
2024-04-16 13:00:00,57.12,57.18,57.03,57.08,229541.0,56.1766,56.2356,56.0881,56.1373,229541.0
2024-04-16 13:30:00,57.07,57.14,56.79,57.02,1006004.0,56.1274,56.1963,55.8521,56.0783,1006004.0
2024-04-16 14:00:00,57.02,57.31,56.84,56.91,668606.0,56.0783,56.3635,55.9012,55.9701,668606.0
2024-04-16 14:30:00,56.9,57.19,56.89,57.19,573953.0,55.9602,56.2454,55.9504,56.2454,573953.0
2024-04-16 15:00:00,57.19,57.2,57.08,57.17,363209.0,56.2454,56.2553,56.1373,56.2258,363209.0
2024-04-16 15:30:00,57.17,57.17,56.93,56.99,593639.0,56.2258,56.2258,55.9897,56.0487,593639.0
2024-04-17 09:30:00,57.32,57.35,57.16,57.26,277917.0,56.3733,56.4028,56.2159,56.3143,277917.0
2024-04-17 10:00:00,57.26,57.26,56.96,57.03,181642.0,56.3143,56.3143,56.0192,56.0881,181642.0
2024-04-17 10:30:00,57.04,57.04,56.8,56.9,260230.0,56.0979,56.0979,55.8619,55.9602,260230.0
2024-04-17 11:00:00,56.9,57.0,56.75,56.76,175269.0,55.9602,56.0586,55.8127,55.8225,175269.0
2024-04-17 11:30:00,56.75,56.82,56.64,56.78,286062.0,55.8127,55.8816,55.7045,55.8422,286062.0
2024-04-17 12:00:00,56.78,56.78,56.57,56.64,577255.0,55.8422,55.8422,55.6357,55.7045,577255.0
2024-04-17 12:30:00,56.63,56.65,56.5,56.57,343279.0,55.6947,55.7144,55.5668,55.6357,343279.0
2024-04-17 13:00:00,56.57,56.82,56.55,56.81,316402.0,55.6357,55.8816,55.616,55.8717,316402.0
2024-04-17 13:30:00,56.82,56.9,56.72,56.88,210787.0,55.8816,55.9602,55.7832,55.9406,210787.0
2024-04-17 14:00:00,56.88,56.9,56.73,56.78,320155.0,55.9406,55.9602,55.793,55.8422,320155.0
2024-04-17 14:30:00,56.79,57.03,56.67,56.73,374659.0,55.8521,56.0881,55.734,55.793,374659.0
2024-04-17 15:00:00,56.73,56.73,56.55,56.61,458161.0,55.793,55.793,55.616,55.675,458161.0
2024-04-17 15:30:00,56.61,56.73,56.5,56.52,684796.0,55.675,55.793,55.5668,55.5865,684796.0
2024-04-18 09:30:00,56.71,56.77,56.46,56.75,571144.0,55.7734,55.8324,55.5275,55.8127,571144.0
2024-04-18 10:00:00,56.75,56.87,56.59,56.85,499953.0,55.8127,55.9307,55.6554,55.9111,499953.0
2024-04-18 10:30:00,56.86,56.97,56.81,56.93,351373.0,55.9209,56.0291,55.8717,55.9897,351373.0
2024-04-18 11:00:00,56.93,57.04,56.9,56.95,232919.0,55.9897,56.0979,55.9602,56.0094,232919.0
2024-04-18 11:30:00,56.95,56.97,56.81,56.87,357283.0,56.0094,56.0291,55.8717,55.9307,357283.0
2024-04-18 12:00:00,56.86,56.93,56.81,56.87,263505.0,55.9209,55.9897,55.8717,55.9307,263505.0
2024-04-18 12:30:00,56.88,56.88,56.63,56.65,297835.0,55.9406,55.9406,55.6947,55.7144,297835.0
2024-04-18 13:00:00,56.65,56.69,56.4,56.55,391330.0,55.7144,55.7537,55.4685,55.616,391330.0
2024-04-18 13:30:00,56.55,56.56,56.37,56.46,290458.0,55.616,55.6258,55.439,55.5275,290458.0
2024-04-18 14:00:00,56.45,56.49,56.31,56.37,422413.0,55.5177,55.557,55.38,55.439,422413.0
2024-04-18 14:30:00,56.37,56.41,56.24,56.35,406767.0,55.439,55.4783,55.3111,55.4193,406767.0
2024-04-18 15:00:00,56.36,56.48,56.35,56.43,373874.0,55.4292,55.5472,55.4193,55.498,373874.0
2024-04-18 15:30:00,56.43,56.51,56.39,56.45,1226293.0,55.498,55.5767,55.4587,55.5177,1226293.0
2024-04-19 09:30:00,56.3,56.81,56.3,56.79,695652.0,55.3701,55.8717,55.3701,55.8521,695652.0
2024-04-19 10:00:00,56.79,56.82,56.57,56.68,584880.0,55.8521,55.8816,55.6357,55.7439,584880.0
2024-04-19 10:30:00,56.68,56.76,56.53,56.64,424775.0,55.7439,55.8225,55.5963,55.7045,424775.0
2024-04-19 11:00:00,56.64,56.72,56.56,56.66,298523.0,55.7045,55.7832,55.6258,55.7242,298523.0
2024-04-19 11:30:00,56.65,56.68,56.59,56.61,257081.0,55.7144,55.7439,55.6554,55.675,257081.0
2024-04-19 12:00:00,56.6,56.66,56.37,56.39,346004.0,55.6652,55.7242,55.439,55.4587,346004.0
2024-04-19 12:30:00,56.38,56.59,56.36,56.56,363579.0,55.4488,55.6554,55.4292,55.6258,363579.0
2024-04-19 13:00:00,56.56,56.65,56.52,56.53,516519.0,55.6258,55.7144,55.5865,55.5963,516519.0
2024-04-19 13:30:00,56.52,56.72,56.52,56.6,406876.0,55.5865,55.7832,55.5865,55.6652,406876.0
2024-04-19 14:00:00,56.6,56.6,56.38,56.39,605326.0,55.6652,55.6652,55.4488,55.4587,605326.0
2024-04-19 14:30:00,56.38,56.44,56.26,56.39,617266.0,55.4488,55.5078,55.3308,55.4587,617266.0
2024-04-19 15:00:00,56.39,56.53,56.34,56.48,520190.0,55.4587,55.5963,55.4095,55.5472,520190.0
2024-04-19 15:30:00,56.47,56.67,56.38,56.61,1376432.0,55.5373,55.734,55.4488,55.675,1376432.0
2024-04-22 09:30:00,56.82,56.98,56.55,56.9,565020.0,55.8816,56.0389,55.616,55.9602,565020.0
2024-04-22 10:00:00,56.91,56.99,56.89,56.91,191019.0,55.9701,56.0487,55.9504,55.9701,191019.0
2024-04-22 10:30:00,56.91,57.03,56.86,56.87,426613.0,55.9701,56.0881,55.9209,55.9307,426613.0
2024-04-22 11:00:00,56.87,56.88,56.79,56.84,516188.0,55.9307,55.9406,55.8521,55.9012,516188.0
2024-04-22 11:30:00,56.83,56.92,56.75,56.92,367765.0,55.8914,55.9799,55.8127,55.9799,367765.0
2024-04-22 12:00:00,56.92,57.07,56.89,56.98,374092.0,55.9799,56.1274,55.9504,56.0389,374092.0
2024-04-22 12:30:00,56.97,57.11,56.92,57.11,217452.0,56.0291,56.1668,55.9799,56.1668,217452.0
2024-04-22 13:00:00,57.11,57.27,57.07,57.27,286756.0,56.1668,56.3241,56.1274,56.3241,286756.0
2024-04-22 13:30:00,57.26,57.45,57.22,57.4,489765.0,56.3143,56.5011,56.2749,56.452,489765.0
2024-04-22 14:00:00,57.4,57.5,57.38,57.48,335848.0,56.452,56.5503,56.4323,56.5307,335848.0
2024-04-22 14:30:00,57.47,57.51,57.32,57.4,372262.0,56.5208,56.5602,56.3733,56.452,372262.0
2024-04-22 15:00:00,57.4,57.41,57.27,57.3,499685.0,56.452,56.4618,56.3241,56.3536,499685.0
2024-04-22 15:30:00,57.31,57.31,57.12,57.18,1420864.0,56.3635,56.3635,56.1766,56.2356,1420864.0
2024-04-23 09:30:00,57.28,57.69,57.24,57.69,562144.0,56.334,56.7372,56.2946,56.7372,562144.0
2024-04-23 10:00:00,57.68,57.9,57.62,57.89,287569.0,56.7274,56.9437,56.6683,56.9339,287569.0
2024-04-23 10:30:00,57.9,57.98,57.83,57.92,289377.0,56.9437,57.0224,56.8749,56.9634,289377.0
2024-04-23 11:00:00,57.92,57.97,57.79,57.93,169856.0,56.9634,57.0126,56.8355,56.9732,169856.0
2024-04-23 11:30:00,57.92,57.94,57.82,57.85,335521.0,56.9634,56.9831,56.865,56.8945,335521.0
2024-04-23 12:00:00,57.86,57.95,57.83,57.94,113435.0,56.9044,56.9929,56.8749,56.9831,113435.0
2024-04-23 12:30:00,57.95,58.0,57.92,57.96,508803.0,56.9929,57.0421,56.9634,57.0027,508803.0
2024-04-23 13:00:00,57.96,58.02,57.93,58.01,314337.0,57.0027,57.0617,56.9732,57.0519,314337.0
2024-04-23 13:30:00,58.01,58.07,57.97,58.06,244217.0,57.0519,57.1109,57.0126,57.1011,244217.0
2024-04-23 14:00:00,58.05,58.07,57.96,58.03,239722.0,57.0912,57.1109,57.0027,57.0716,239722.0
2024-04-23 14:30:00,58.03,58.05,57.95,58.01,256270.0,57.0716,57.0912,56.9929,57.0519,256270.0
2024-04-23 15:00:00,58.0,58.01,57.9,57.92,274523.0,57.0421,57.0519,56.9437,56.9634,274523.0
2024-04-23 15:30:00,57.92,57.97,57.84,57.88,1015594.0,56.9634,57.0126,56.8847,56.924,1015594.0
2024-04-24 09:30:00,57.86,58.14,57.61,58.01,689532.0,56.9044,57.1798,56.6585,57.0519,689532.0
2024-04-24 10:00:00,58.01,58.1,57.92,57.92,304258.0,57.0519,57.1404,56.9634,56.9634,304258.0
2024-04-24 10:30:00,57.91,57.95,57.73,57.76,385433.0,56.9536,56.9929,56.7765,56.806,385433.0
2024-04-24 11:00:00,57.77,57.79,57.62,57.7,378923.0,56.8159,56.8355,56.6683,56.747,378923.0
2024-04-24 11:30:00,57.71,57.77,57.55,57.6,356876.0,56.7569,56.8159,56.5995,56.6487,356876.0
2024-04-24 12:00:00,57.6,57.64,57.52,57.63,208198.0,56.6487,56.688,56.57,56.6782,208198.0
2024-04-24 12:30:00,57.63,57.67,57.5,57.66,275092.0,56.6782,56.7175,56.5503,56.7077,275092.0
2024-04-24 13:00:00,57.65,57.76,57.63,57.76,158196.0,56.6978,56.806,56.6782,56.806,158196.0
2024-04-24 13:30:00,57.77,57.92,57.77,57.91,176786.0,56.8159,56.9634,56.8159,56.9536,176786.0
2024-04-24 14:00:00,57.91,57.91,57.72,57.78,263241.0,56.9536,56.9536,56.7667,56.8257,263241.0
2024-04-24 14:30:00,57.78,57.82,57.7,57.76,237494.0,56.8257,56.865,56.747,56.806,237494.0
2024-04-24 15:00:00,57.76,57.87,57.7,57.85,342694.0,56.806,56.9142,56.747,56.8945,342694.0
2024-04-24 15:30:00,57.85,57.97,57.82,57.89,813674.0,56.8945,57.0126,56.865,56.9339,813674.0
2024-04-25 09:30:00,57.41,57.54,57.0,57.11,805815.0,56.4618,56.5897,56.0586,56.1668,805815.0
2024-04-25 10:00:00,57.11,57.34,56.99,57.32,355111.0,56.1668,56.393,56.0487,56.3733,355111.0
2024-04-25 10:30:00,57.32,57.33,57.14,57.23,323955.0,56.3733,56.3831,56.1963,56.2848,323955.0
2024-04-25 11:00:00,57.22,57.31,57.2,57.3,220049.0,56.2749,56.3635,56.2553,56.3536,220049.0
2024-04-25 11:30:00,57.31,57.42,57.24,57.42,301860.0,56.3635,56.4716,56.2946,56.4716,301860.0
2024-04-25 12:00:00,57.41,57.47,57.35,57.46,179724.0,56.4618,56.5208,56.4028,56.511,179724.0
2024-04-25 12:30:00,57.46,57.54,57.41,57.5,332115.0,56.511,56.5897,56.4618,56.5503,332115.0
2024-04-25 13:00:00,57.5,57.56,57.39,57.46,191615.0,56.5503,56.6093,56.4421,56.511,191615.0
2024-04-25 13:30:00,57.46,57.69,57.44,57.66,477975.0,56.511,56.7372,56.4913,56.7077,477975.0
2024-04-25 14:00:00,57.66,57.69,57.51,57.52,335710.0,56.7077,56.7372,56.5602,56.57,335710.0
2024-04-25 14:30:00,57.51,57.62,57.51,57.61,198904.0,56.5602,56.6683,56.5602,56.6585,198904.0
2024-04-25 15:00:00,57.62,57.8,57.6,57.77,316914.0,56.6683,56.8454,56.6487,56.8159,316914.0
2024-04-25 15:30:00,57.77,57.77,57.55,57.66,990818.0,56.8159,56.8159,56.5995,56.7077,990818.0
2024-04-26 09:30:00,57.75,57.98,57.58,57.93,759487.0,56.7962,57.0224,56.629,56.9732,759487.0
2024-04-26 10:00:00,57.94,58.07,57.9,57.96,290955.0,56.9831,57.1109,56.9437,57.0027,290955.0
2024-04-26 10:30:00,57.95,57.99,57.86,57.92,236726.0,56.9929,57.0322,56.9044,56.9634,236726.0
2024-04-26 11:00:00,57.92,57.98,57.77,57.82,239214.0,56.9634,57.0224,56.8159,56.865,239214.0
2024-04-26 11:30:00,57.83,57.88,57.77,57.88,301497.0,56.8749,56.924,56.8159,56.924,301497.0
2024-04-26 12:00:00,57.89,57.94,57.85,57.93,256029.0,56.9339,56.9831,56.8945,56.9732,256029.0
2024-04-26 12:30:00,57.93,57.98,57.91,57.98,244758.0,56.9732,57.0224,56.9536,57.0224,244758.0
2024-04-26 13:00:00,57.99,58.01,57.94,57.97,234072.0,57.0322,57.0519,56.9831,57.0126,234072.0
2024-04-26 13:30:00,57.98,58.0,57.9,57.98,252476.0,57.0224,57.0421,56.9437,57.0224,252476.0
2024-04-26 14:00:00,57.98,57.99,57.93,57.95,178015.0,57.0224,57.0322,56.9732,56.9929,178015.0
2024-04-26 14:30:00,57.94,58.0,57.9,57.99,285457.0,56.9831,57.0421,56.9437,57.0322,285457.0
2024-04-26 15:00:00,57.99,57.99,57.91,57.93,383252.0,57.0322,57.0322,56.9536,56.9732,383252.0
2024-04-26 15:30:00,57.92,57.92,57.81,57.82,1048564.0,56.9634,56.9634,56.8552,56.865,1048564.0
2024-04-29 09:30:00,57.99,58.26,57.99,58.09,402180.0,57.0322,57.2978,57.0322,57.1306,402180.0
2024-04-29 10:00:00,58.1,58.22,58.09,58.19,182610.0,57.1404,57.2584,57.1306,57.2289,182610.0
2024-04-29 10:30:00,58.19,58.22,58.1,58.14,332251.0,57.2289,57.2584,57.1404,57.1798,332251.0
2024-04-29 11:00:00,58.15,58.18,58.11,58.13,246573.0,57.1896,57.2191,57.1502,57.1699,246573.0
2024-04-29 11:30:00,58.13,58.18,58.08,58.17,228023.0,57.1699,57.2191,57.1207,57.2093,228023.0
2024-04-29 12:00:00,58.16,58.25,58.14,58.25,259095.0,57.1994,57.2879,57.1798,57.2879,259095.0
2024-04-29 12:30:00,58.25,58.29,58.17,58.2,166970.0,57.2879,57.3273,57.2093,57.2388,166970.0
2024-04-29 13:00:00,58.2,58.26,58.18,58.25,124823.0,57.2388,57.2978,57.2191,57.2879,124823.0
2024-04-29 13:30:00,58.25,58.26,58.21,58.22,195932.0,57.2879,57.2978,57.2486,57.2584,195932.0
2024-04-29 14:00:00,58.21,58.22,58.17,58.2,155335.0,57.2486,57.2584,57.2093,57.2388,155335.0
2024-04-29 14:30:00,58.19,58.19,58.09,58.18,295968.0,57.2289,57.2289,57.1306,57.2191,295968.0
2024-04-29 15:00:00,58.18,58.18,57.92,58.05,827675.0,57.2191,57.2191,56.9634,57.0912,827675.0
2024-04-29 15:30:00,58.04,58.17,58.02,58.16,726776.0,57.0814,57.2093,57.0617,57.1994,726776.0
2024-04-30 09:30:00,57.93,57.99,57.7,57.88,537120.0,56.9732,57.0322,56.747,56.924,537120.0
2024-04-30 10:00:00,57.88,57.98,57.82,57.84,355603.0,56.924,57.0224,56.865,56.8847,355603.0
2024-04-30 10:30:00,57.83,57.94,57.74,57.86,332072.0,56.8749,56.9831,56.7864,56.9044,332072.0
2024-04-30 11:00:00,57.87,57.88,57.6,57.7,374442.0,56.9142,56.924,56.6487,56.747,374442.0
2024-04-30 11:30:00,57.7,57.7,57.57,57.63,191616.0,56.747,56.747,56.6192,56.6782,191616.0
2024-04-30 12:00:00,57.62,57.69,57.56,57.63,208704.0,56.6683,56.7372,56.6093,56.6782,208704.0
2024-04-30 12:30:00,57.63,57.63,57.44,57.5,200850.0,56.6782,56.6782,56.4913,56.5503,200850.0
2024-04-30 13:00:00,57.5,57.55,57.44,57.5,224391.0,56.5503,56.5995,56.4913,56.5503,224391.0
2024-04-30 13:30:00,57.49,57.59,57.48,57.59,161070.0,56.5405,56.6388,56.5307,56.6388,161070.0
2024-04-30 14:00:00,57.58,57.62,57.45,57.47,236230.0,56.629,56.6683,56.5011,56.5208,236230.0
2024-04-30 14:30:00,57.47,57.54,57.38,57.43,196378.0,56.5208,56.5897,56.4323,56.4815,196378.0
2024-04-30 15:00:00,57.43,57.48,57.35,57.4,255798.0,56.4815,56.5307,56.4028,56.452,255798.0
2024-04-30 15:30:00,57.4,57.42,57.11,57.14,652817.0,56.452,56.4716,56.1668,56.1963,652817.0
2024-05-01 09:30:00,57.11,57.28,56.98,57.12,871029.0,56.1668,56.334,56.0389,56.1766,871029.0
2024-05-01 10:00:00,57.12,57.18,57.01,57.04,689720.0,56.1766,56.2356,56.0684,56.0979,689720.0
2024-05-01 10:30:00,57.03,57.12,56.94,57.1,282445.0,56.0881,56.1766,55.9996,56.1569,282445.0
2024-05-01 11:00:00,57.1,57.11,56.94,57.03,201950.0,56.1569,56.1668,55.9996,56.0881,201950.0
2024-05-01 11:30:00,57.03,57.08,56.98,56.98,270682.0,56.0881,56.1373,56.0389,56.0389,270682.0
2024-05-01 12:00:00,56.98,57.14,56.94,57.14,190987.0,56.0389,56.1963,55.9996,56.1963,190987.0
2024-05-01 12:30:00,57.13,57.14,57.03,57.04,259213.0,56.1864,56.1963,56.0881,56.0979,259213.0
2024-05-01 13:00:00,57.04,57.14,57.0,57.13,244180.0,56.0979,56.1963,56.0586,56.1864,244180.0
2024-05-01 13:30:00,57.13,57.21,57.1,57.12,361630.0,56.1864,56.2651,56.1569,56.1766,361630.0
2024-05-01 14:00:00,57.13,57.38,57.09,57.38,846483.0,56.1864,56.4323,56.1471,56.4323,846483.0
2024-05-01 14:30:00,57.37,58.05,57.05,58.01,2081360.0,56.4225,57.0912,56.1078,57.0519,2081360.0
2024-05-01 15:00:00,58.01,58.13,57.71,57.78,1413572.0,57.0519,57.1699,56.7569,56.8257,1413572.0
2024-05-01 15:30:00,57.77,57.77,57.17,57.18,1667617.0,56.8159,56.8159,56.2258,56.2356,1667617.0
2024-05-02 09:30:00,57.72,57.72,57.3,57.35,634476.0,56.7667,56.7667,56.3536,56.4028,634476.0
2024-05-02 10:00:00,57.36,57.46,57.09,57.44,372005.0,56.4126,56.511,56.1471,56.4913,372005.0
2024-05-02 10:30:00,57.45,57.57,57.27,57.55,294441.0,56.5011,56.6192,56.3241,56.5995,294441.0
2024-05-02 11:00:00,57.55,57.64,57.52,57.56,360707.0,56.5995,56.688,56.57,56.6093,360707.0
2024-05-02 11:30:00,57.57,57.65,57.51,57.64,232577.0,56.6192,56.6978,56.5602,56.688,232577.0
2024-05-02 12:00:00,57.64,57.66,57.55,57.62,834007.0,56.688,56.7077,56.5995,56.6683,834007.0
2024-05-02 12:30:00,57.61,57.69,57.51,57.68,208267.0,56.6585,56.7372,56.5602,56.7274,208267.0
2024-05-02 13:00:00,57.68,57.84,57.68,57.84,209561.0,56.7274,56.8847,56.7274,56.8847,209561.0
2024-05-02 13:30:00,57.83,57.86,57.72,57.79,278078.0,56.8749,56.9044,56.7667,56.8355,278078.0
2024-05-02 14:00:00,57.79,57.89,57.78,57.89,219766.0,56.8355,56.9339,56.8257,56.9339,219766.0
2024-05-02 14:30:00,57.88,58.01,57.88,57.97,334477.0,56.924,57.0519,56.924,57.0126,334477.0
2024-05-02 15:00:00,57.97,58.03,57.91,57.95,318466.0,57.0126,57.0716,56.9536,56.9929,318466.0
2024-05-02 15:30:00,57.95,57.95,57.78,57.93,858397.0,56.9929,56.9929,56.8257,56.9732,858397.0
2024-05-03 09:30:00,58.75,58.95,58.64,58.9,1043037.0,57.7797,57.9764,57.6715,57.9272,1043037.0
2024-05-03 10:00:00,58.92,59.05,58.39,58.53,1220753.0,57.9469,58.0747,57.4256,57.5633,1220753.0
2024-05-03 10:30:00,58.53,58.59,58.36,58.38,434085.0,57.5633,57.6223,57.3961,57.4158,434085.0
2024-05-03 11:00:00,58.38,58.44,58.31,58.42,298652.0,57.4158,57.4748,57.3469,57.4551,298652.0
2024-05-03 11:30:00,58.42,58.5,58.3,58.44,368693.0,57.4551,57.5338,57.3371,57.4748,368693.0
2024-05-03 12:00:00,58.44,58.52,58.44,58.5,349005.0,57.4748,57.5535,57.4748,57.5338,349005.0
2024-05-03 12:30:00,58.5,58.52,58.42,58.46,285771.0,57.5338,57.5535,57.4551,57.4945,285771.0
2024-05-03 13:00:00,58.46,58.52,58.42,58.43,345333.0,57.4945,57.5535,57.4551,57.465,345333.0
2024-05-03 13:30:00,58.43,58.54,58.37,58.51,338093.0,57.465,57.5731,57.406,57.5436,338093.0
2024-05-03 14:00:00,58.51,58.56,58.5,58.53,289436.0,57.5436,57.5928,57.5338,57.5633,289436.0
2024-05-03 14:30:00,58.53,58.55,58.42,58.47,337439.0,57.5633,57.583,57.4551,57.5043,337439.0
2024-05-03 15:00:00,58.47,58.5,58.43,58.49,321228.0,57.5043,57.5338,57.465,57.524,321228.0
2024-05-03 15:30:00,58.48,58.53,58.43,58.52,747261.0,57.5141,57.5633,57.465,57.5535,747261.0
2024-05-06 09:30:00,59.09,59.25,58.95,59.25,845784.0,58.1141,58.2714,57.9764,58.2714,845784.0
2024-05-06 10:00:00,59.26,59.34,59.24,59.29,441234.0,58.2813,58.3599,58.2616,58.3108,441234.0
2024-05-06 10:30:00,59.29,59.33,59.24,59.25,291343.0,58.3108,58.3501,58.2616,58.2714,291343.0
2024-05-06 11:00:00,59.24,59.25,59.15,59.17,196255.0,58.2616,58.2714,58.1731,58.1927,196255.0
2024-05-06 11:30:00,59.18,59.23,59.16,59.21,246315.0,58.2026,58.2518,58.1829,58.2321,246315.0
2024-05-06 12:00:00,59.21,59.22,59.16,59.22,260484.0,58.2321,58.2419,58.1829,58.2419,260484.0
2024-05-06 12:30:00,59.22,59.22,59.14,59.21,209781.0,58.2419,58.2419,58.1632,58.2321,209781.0
2024-05-06 13:00:00,59.22,59.24,59.19,59.23,258280.0,58.2419,58.2616,58.2124,58.2518,258280.0
2024-05-06 13:30:00,59.23,59.27,59.21,59.25,307031.0,58.2518,58.2911,58.2321,58.2714,307031.0
2024-05-06 14:00:00,59.24,59.31,59.23,59.3,247431.0,58.2616,58.3304,58.2518,58.3206,247431.0
2024-05-06 14:30:00,59.3,59.3,59.24,59.26,280262.0,58.3206,58.3206,58.2616,58.2813,280262.0
2024-05-06 15:00:00,59.25,59.26,59.18,59.21,338595.0,58.2714,58.2813,58.2026,58.2321,338595.0
2024-05-06 15:30:00,59.21,59.33,59.19,59.32,504363.0,58.2321,58.3501,58.2124,58.3403,504363.0
2024-05-07 09:30:00,59.43,59.64,59.35,59.59,509938.0,58.4484,58.655,58.3698,58.6058,509938.0
2024-05-07 10:00:00,59.6,59.68,59.52,59.67,365759.0,58.6156,58.6943,58.537,58.6845,365759.0
2024-05-07 10:30:00,59.67,59.73,59.61,59.72,254030.0,58.6845,58.7435,58.6255,58.7337,254030.0
2024-05-07 11:00:00,59.73,59.75,59.68,59.71,268620.0,58.7435,58.7632,58.6943,58.7238,268620.0
2024-05-07 11:30:00,59.71,59.77,59.68,59.75,226672.0,58.7238,58.7828,58.6943,58.7632,226672.0
2024-05-07 12:00:00,59.76,59.78,59.73,59.77,232203.0,58.773,58.7927,58.7435,58.7828,232203.0
2024-05-07 12:30:00,59.76,59.77,59.68,59.71,234113.0,58.773,58.7828,58.6943,58.7238,234113.0
2024-05-07 13:00:00,59.71,59.75,59.7,59.74,182592.0,58.7238,58.7632,58.714,58.7533,182592.0
2024-05-07 13:30:00,59.73,59.75,59.57,59.6,212838.0,58.7435,58.7632,58.5861,58.6156,212838.0
2024-05-07 14:00:00,59.59,59.65,59.59,59.63,205783.0,58.6058,58.6648,58.6058,58.6451,205783.0
2024-05-07 14:30:00,59.62,59.64,59.57,59.59,275339.0,58.6353,58.655,58.5861,58.6058,275339.0
2024-05-07 15:00:00,59.6,59.64,59.56,59.61,315186.0,58.6156,58.655,58.5763,58.6255,315186.0
2024-05-07 15:30:00,59.61,59.63,59.45,59.47,1736557.0,58.6255,58.6451,58.4681,58.4878,1736557.0
2024-05-08 09:30:00,59.11,59.32,59.09,59.28,576021.0,58.1337,58.3403,58.1141,58.3009,576021.0
2024-05-08 10:00:00,59.29,59.32,59.2,59.28,173102.0,58.3108,58.3403,58.2222,58.3009,173102.0
2024-05-08 10:30:00,59.27,59.32,59.23,59.27,240000.0,58.2911,58.3403,58.2518,58.2911,240000.0
2024-05-08 11:00:00,59.28,59.31,59.2,59.24,251856.0,58.3009,58.3304,58.2222,58.2616,251856.0
2024-05-08 11:30:00,59.25,59.26,59.19,59.21,232788.0,58.2714,58.2813,58.2124,58.2321,232788.0
2024-05-08 12:00:00,59.21,59.23,59.14,59.15,170241.0,58.2321,58.2518,58.1632,58.1731,170241.0
2024-05-08 12:30:00,59.14,59.16,59.04,59.12,313138.0,58.1632,58.1829,58.0649,58.1436,313138.0
2024-05-08 13:00:00,59.12,59.17,59.07,59.15,347080.0,58.1436,58.1927,58.0944,58.1731,347080.0
2024-05-08 13:30:00,59.15,59.26,59.14,59.25,191241.0,58.1731,58.2813,58.1632,58.2714,191241.0
2024-05-08 14:00:00,59.25,59.32,59.22,59.31,171731.0,58.2714,58.3403,58.2419,58.3304,171731.0
2024-05-08 14:30:00,59.3,59.31,59.19,59.2,359199.0,58.3206,58.3304,58.2124,58.2222,359199.0
2024-05-08 15:00:00,59.21,59.26,59.16,59.25,280176.0,58.2321,58.2813,58.1829,58.2714,280176.0
2024-05-08 15:30:00,59.25,59.31,59.24,59.26,418691.0,58.2714,58.3304,58.2616,58.2813,418691.0
2024-05-09 09:30:00,59.33,59.42,59.22,59.41,464908.0,58.3501,58.4386,58.2419,58.4288,464908.0
2024-05-09 10:00:00,59.41,59.64,59.41,59.58,1068331.0,58.4288,58.655,58.4288,58.596,1068331.0
2024-05-09 10:30:00,59.58,59.68,59.58,59.66,302990.0,58.596,58.6943,58.596,58.6746,302990.0
2024-05-09 11:00:00,59.66,59.69,59.63,59.64,227018.0,58.6746,58.7042,58.6451,58.655,227018.0
2024-05-09 11:30:00,59.64,59.65,59.57,59.6,377889.0,58.655,58.6648,58.5861,58.6156,377889.0
2024-05-09 12:00:00,59.6,59.69,59.58,59.66,344842.0,58.6156,58.7042,58.596,58.6746,344842.0
2024-05-09 12:30:00,59.65,59.67,59.61,59.65,463919.0,58.6648,58.6845,58.6255,58.6648,463919.0
2024-05-09 13:00:00,59.64,59.71,59.62,59.7,398187.0,58.655,58.7238,58.6353,58.714,398187.0
2024-05-09 13:30:00,59.7,59.73,59.67,59.68,301658.0,58.714,58.7435,58.6845,58.6943,301658.0
2024-05-09 14:00:00,59.67,59.73,59.65,59.72,258952.0,58.6845,58.7435,58.6648,58.7337,258952.0
2024-05-09 14:30:00,59.73,59.78,59.7,59.77,449109.0,58.7435,58.7927,58.714,58.7828,449109.0
2024-05-09 15:00:00,59.76,59.8,59.75,59.78,530312.0,58.773,58.8123,58.7632,58.7927,530312.0
2024-05-09 15:30:00,59.78,59.88,59.76,59.87,503292.0,58.7927,58.891,58.773,58.8812,503292.0
2024-05-10 09:30:00,60.05,60.09,59.96,60.02,336304.0,59.0582,59.0975,58.9697,59.0287,336304.0
2024-05-10 10:00:00,60.0,60.0,59.75,59.78,425328.0,59.009,59.009,58.7632,58.7927,425328.0
2024-05-10 10:30:00,59.77,59.85,59.69,59.72,276885.0,58.7828,58.8615,58.7042,58.7337,276885.0
2024-05-10 11:00:00,59.72,59.78,59.68,59.77,221717.0,58.7337,58.7927,58.6943,58.7828,221717.0
2024-05-10 11:30:00,59.77,59.8,59.71,59.79,242949.0,58.7828,58.8123,58.7238,58.8025,242949.0
2024-05-10 12:00:00,59.79,59.79,59.72,59.75,159151.0,58.8025,58.8025,58.7337,58.7632,159151.0
2024-05-10 12:30:00,59.75,59.82,59.75,59.8,228362.0,58.7632,58.832,58.7632,58.8123,228362.0
2024-05-10 13:00:00,59.79,59.8,59.68,59.7,140165.0,58.8025,58.8123,58.6943,58.714,140165.0
2024-05-10 13:30:00,59.71,59.75,59.69,59.75,130508.0,58.7238,58.7632,58.7042,58.7632,130508.0
2024-05-10 14:00:00,59.74,59.76,59.67,59.73,136851.0,58.7533,58.773,58.6845,58.7435,136851.0
2024-05-10 14:30:00,59.73,59.78,59.7,59.76,212599.0,58.7435,58.7927,58.714,58.773,212599.0
2024-05-10 15:00:00,59.75,59.8,59.73,59.78,211708.0,58.7632,58.8123,58.7435,58.7927,211708.0
2024-05-10 15:30:00,59.78,59.85,59.76,59.81,303801.0,58.7927,58.8615,58.773,58.8222,303801.0
2024-05-13 09:30:00,60.15,60.3,60.07,60.3,359653.0,59.1566,59.3041,59.0779,59.3041,359653.0
2024-05-13 10:00:00,60.3,60.32,60.17,60.23,276781.0,59.3041,59.3237,59.1762,59.2352,276781.0
2024-05-13 10:30:00,60.23,60.24,60.11,60.13,246771.0,59.2352,59.2451,59.1172,59.1369,246771.0
2024-05-13 11:00:00,60.13,60.15,60.03,60.04,170378.0,59.1369,59.1566,59.0385,59.0484,170378.0
2024-05-13 11:30:00,60.03,60.04,59.96,60.02,181712.0,59.0385,59.0484,58.9697,59.0287,181712.0
2024-05-13 12:00:00,60.02,60.04,59.98,60.0,114894.0,59.0287,59.0484,58.9894,59.009,114894.0
2024-05-13 12:30:00,60.0,60.0,59.93,59.93,258274.0,59.009,59.009,58.9402,58.9402,258274.0
2024-05-13 13:00:00,59.93,59.93,59.77,59.85,162504.0,58.9402,58.9402,58.7828,58.8615,162504.0
2024-05-13 13:30:00,59.85,59.87,59.8,59.86,228863.0,58.8615,58.8812,58.8123,58.8713,228863.0
2024-05-13 14:00:00,59.86,59.87,59.81,59.84,207444.0,58.8713,58.8812,58.8222,58.8517,207444.0
2024-05-13 14:30:00,59.83,59.88,59.82,59.85,182370.0,58.8418,58.891,58.832,58.8615,182370.0
2024-05-13 15:00:00,59.85,59.88,59.78,59.8,224028.0,58.8615,58.891,58.7927,58.8123,224028.0
2024-05-13 15:30:00,59.8,59.83,59.75,59.78,370473.0,58.8123,58.8418,58.7632,58.7927,370473.0
2024-05-14 09:30:00,60.41,60.52,60.15,60.34,791484.0,59.4123,59.5204,59.1566,59.3434,791484.0
2024-05-14 10:00:00,60.34,60.4,60.25,60.33,413001.0,59.3434,59.4024,59.2549,59.3336,413001.0
2024-05-14 10:30:00,60.33,60.33,60.15,60.26,291555.0,59.3336,59.3336,59.1566,59.2647,291555.0
2024-05-14 11:00:00,60.27,60.32,60.24,60.28,336870.0,59.2746,59.3237,59.2451,59.2844,336870.0
2024-05-14 11:30:00,60.28,60.28,60.21,60.21,252957.0,59.2844,59.2844,59.2156,59.2156,252957.0
2024-05-14 12:00:00,60.21,60.25,60.19,60.19,238420.0,59.2156,59.2549,59.1959,59.1959,238420.0
2024-05-14 12:30:00,60.19,60.2,60.09,60.12,355165.0,59.1959,59.2057,59.0975,59.1271,355165.0
2024-05-14 13:00:00,60.12,60.14,60.04,60.13,212511.0,59.1271,59.1467,59.0484,59.1369,212511.0
2024-05-14 13:30:00,60.14,60.18,60.1,60.12,227102.0,59.1467,59.1861,59.1074,59.1271,227102.0
2024-05-14 14:00:00,60.13,60.23,60.12,60.18,325463.0,59.1369,59.2352,59.1271,59.1861,325463.0
2024-05-14 14:30:00,60.17,60.28,60.16,60.24,290774.0,59.1762,59.2844,59.1664,59.2451,290774.0
2024-05-14 15:00:00,60.24,60.27,60.19,60.26,244336.0,59.2451,59.2746,59.1959,59.2647,244336.0
2024-05-14 15:30:00,60.26,60.39,60.24,60.33,584307.0,59.2647,59.3926,59.2451,59.3336,584307.0
2024-05-15 09:30:00,60.77,60.88,60.49,60.49,739875.0,59.7663,59.8745,59.4909,59.4909,739875.0
2024-05-15 10:00:00,60.5,60.61,60.46,60.5,363270.0,59.5008,59.609,59.4614,59.5008,363270.0
2024-05-15 10:30:00,60.5,60.64,60.49,60.59,211135.0,59.5008,59.6385,59.4909,59.5893,211135.0
2024-05-15 11:00:00,60.59,60.71,60.56,60.69,276649.0,59.5893,59.7073,59.5598,59.6876,276649.0
2024-05-15 11:30:00,60.7,60.74,60.67,60.68,189623.0,59.6975,59.7368,59.668,59.6778,189623.0
2024-05-15 12:00:00,60.68,60.71,60.62,60.69,181560.0,59.6778,59.7073,59.6188,59.6876,181560.0
2024-05-15 12:30:00,60.7,60.73,60.68,60.72,233675.0,59.6975,59.727,59.6778,59.7171,233675.0
2024-05-15 13:00:00,60.72,60.75,60.67,60.71,161521.0,59.7171,59.7466,59.668,59.7073,161521.0
2024-05-15 13:30:00,60.71,60.72,60.63,60.71,268163.0,59.7073,59.7171,59.6286,59.7073,268163.0
2024-05-15 14:00:00,60.7,60.72,60.66,60.7,213454.0,59.6975,59.7171,59.6581,59.6975,213454.0
2024-05-15 14:30:00,60.7,60.7,60.66,60.69,274999.0,59.6975,59.6975,59.6581,59.6876,274999.0
2024-05-15 15:00:00,60.69,60.73,60.66,60.69,347727.0,59.6876,59.727,59.6581,59.6876,347727.0
2024-05-15 15:30:00,60.69,60.8,60.67,60.77,526161.0,59.6876,59.7958,59.668,59.7663,526161.0
2024-05-16 09:30:00,60.69,60.81,60.5,60.55,1533240.0,59.6876,59.8057,59.5008,59.5499,1533240.0
2024-05-16 10:00:00,60.54,60.62,60.47,60.53,426424.0,59.5401,59.6188,59.4713,59.5303,426424.0
2024-05-16 10:30:00,60.53,60.59,60.51,60.57,252367.0,59.5303,59.5893,59.5106,59.5696,252367.0
2024-05-16 11:00:00,60.57,60.6,60.47,60.55,321801.0,59.5696,59.5991,59.4713,59.5499,321801.0
2024-05-16 11:30:00,60.54,60.55,60.49,60.52,1198593.0,59.5401,59.5499,59.4909,59.5204,1198593.0
2024-05-16 12:00:00,60.52,60.52,60.43,60.46,515134.0,59.5204,59.5204,59.4319,59.4614,515134.0
2024-05-16 12:30:00,60.45,60.5,60.42,60.47,137283.0,59.4516,59.5008,59.4221,59.4713,137283.0
2024-05-16 13:00:00,60.48,60.48,60.32,60.38,278410.0,59.4811,59.4811,59.3237,59.3828,278410.0
2024-05-16 13:30:00,60.39,60.42,60.34,60.4,206574.0,59.3926,59.4221,59.3434,59.4024,206574.0
2024-05-16 14:00:00,60.41,60.42,60.3,60.35,290703.0,59.4123,59.4221,59.3041,59.3533,290703.0
2024-05-16 14:30:00,60.34,60.43,60.34,60.42,249632.0,59.3434,59.4319,59.3434,59.4221,249632.0
2024-05-16 15:00:00,60.43,60.45,60.38,60.4,292584.0,59.4319,59.4516,59.3828,59.4024,292584.0
2024-05-16 15:30:00,60.39,60.4,60.23,60.25,870767.0,59.3926,59.4024,59.2352,59.2549,870767.0
2024-05-17 09:30:00,60.24,60.35,60.15,60.25,563983.0,59.2451,59.3533,59.1566,59.2549,563983.0
2024-05-17 10:00:00,60.22,60.29,60.16,60.28,149541.0,59.2254,59.2942,59.1664,59.2844,149541.0
2024-05-17 10:30:00,60.28,60.29,60.16,60.23,196736.0,59.2844,59.2942,59.1664,59.2352,196736.0
2024-05-17 11:00:00,60.23,60.25,60.15,60.16,191434.0,59.2352,59.2549,59.1566,59.1664,191434.0
2024-05-17 11:30:00,60.16,60.23,60.13,60.23,209527.0,59.1664,59.2352,59.1369,59.2352,209527.0
2024-05-17 12:00:00,60.22,60.26,60.17,60.18,367118.0,59.2254,59.2647,59.1762,59.1861,367118.0
2024-05-17 12:30:00,60.18,60.22,60.14,60.2,181566.0,59.1861,59.2254,59.1467,59.2057,181566.0
2024-05-17 13:00:00,60.2,60.22,60.15,60.19,218960.0,59.2057,59.2254,59.1566,59.1959,218960.0
2024-05-17 13:30:00,60.2,60.23,60.17,60.2,146936.0,59.2057,59.2352,59.1762,59.2057,146936.0
2024-05-17 14:00:00,60.19,60.19,60.08,60.15,351552.0,59.1959,59.1959,59.0877,59.1566,351552.0
2024-05-17 14:30:00,60.16,60.27,60.15,60.23,243640.0,59.1664,59.2746,59.1566,59.2352,243640.0
2024-05-17 15:00:00,60.23,60.3,60.22,60.26,265058.0,59.2352,59.3041,59.2254,59.2647,265058.0
2024-05-17 15:30:00,60.27,60.3,60.2,60.29,416211.0,59.2746,59.3041,59.2057,59.2942,416211.0
2024-05-20 09:30:00,60.32,60.45,60.23,60.39,423685.0,59.3237,59.4516,59.2352,59.3926,423685.0
2024-05-20 10:00:00,60.39,60.45,60.32,60.37,162548.0,59.3926,59.4516,59.3237,59.3729,162548.0
2024-05-20 10:30:00,60.36,60.49,60.35,60.49,243139.0,59.3631,59.4909,59.3533,59.4909,243139.0
2024-05-20 11:00:00,60.49,60.54,60.45,60.54,202405.0,59.4909,59.5401,59.4516,59.5401,202405.0
2024-05-20 11:30:00,60.54,60.56,60.45,60.48,222413.0,59.5401,59.5598,59.4516,59.4811,222413.0
2024-05-20 12:00:00,60.48,60.48,60.41,60.42,336883.0,59.4811,59.4811,59.4123,59.4221,336883.0
2024-05-20 12:30:00,60.43,60.45,60.41,60.44,267719.0,59.4319,59.4516,59.4123,59.4418,267719.0
2024-05-20 13:00:00,60.44,60.44,60.32,60.36,143222.0,59.4418,59.4418,59.3237,59.3631,143222.0
2024-05-20 13:30:00,60.35,60.37,60.32,60.34,422640.0,59.3533,59.3729,59.3237,59.3434,422640.0
2024-05-20 14:00:00,60.33,60.34,60.21,60.32,273070.0,59.3336,59.3434,59.2156,59.3237,273070.0
2024-05-20 14:30:00,60.32,60.35,60.29,60.3,359029.0,59.3237,59.3533,59.2942,59.3041,359029.0
2024-05-20 15:00:00,60.3,60.4,60.28,60.36,218555.0,59.3041,59.4024,59.2844,59.3631,218555.0
2024-05-20 15:30:00,60.36,60.37,60.29,60.36,391687.0,59.3631,59.3729,59.2942,59.3631,391687.0
2024-05-21 09:30:00,60.18,60.29,60.12,60.12,442643.0,59.1861,59.2942,59.1271,59.1271,442643.0
2024-05-21 10:00:00,60.12,60.25,60.12,60.21,180846.0,59.1271,59.2549,59.1271,59.2156,180846.0
2024-05-21 10:30:00,60.21,60.29,60.18,60.27,152905.0,59.2156,59.2942,59.1861,59.2746,152905.0
2024-05-21 11:00:00,60.27,60.29,60.21,60.25,164035.0,59.2746,59.2942,59.2156,59.2549,164035.0
2024-05-21 11:30:00,60.24,60.25,60.11,60.12,176866.0,59.2451,59.2549,59.1172,59.1271,176866.0
2024-05-21 12:00:00,60.12,60.15,60.09,60.15,271279.0,59.1271,59.1566,59.0975,59.1566,271279.0
2024-05-21 12:30:00,60.15,60.2,60.12,60.19,186006.0,59.1566,59.2057,59.1271,59.1959,186006.0
2024-05-21 13:00:00,60.19,60.2,60.12,60.16,154580.0,59.1959,59.2057,59.1271,59.1664,154580.0
2024-05-21 13:30:00,60.15,60.21,60.15,60.21,177057.0,59.1566,59.2156,59.1566,59.2156,177057.0
2024-05-21 14:00:00,60.2,60.21,60.16,60.19,183095.0,59.2057,59.2156,59.1664,59.1959,183095.0
2024-05-21 14:30:00,60.18,60.21,60.12,60.17,181546.0,59.1861,59.2156,59.1271,59.1762,181546.0
2024-05-21 15:00:00,60.17,60.22,60.15,60.18,326683.0,59.1762,59.2254,59.1566,59.1861,326683.0
2024-05-21 15:30:00,60.19,60.27,60.18,60.26,461038.0,59.1959,59.2746,59.1861,59.2647,461038.0
2024-05-22 09:30:00,60.12,60.28,60.06,60.2,529648.0,59.1271,59.2844,59.068,59.2057,529648.0
2024-05-22 10:00:00,60.2,60.21,60.03,60.11,226560.0,59.2057,59.2156,59.0385,59.1172,226560.0
2024-05-22 10:30:00,60.11,60.11,60.04,60.09,158590.0,59.1172,59.1172,59.0484,59.0975,158590.0
2024-05-22 11:00:00,60.09,60.1,59.96,59.98,145782.0,59.0975,59.1074,58.9697,58.9894,145782.0
2024-05-22 11:30:00,59.98,59.98,59.88,59.97,258114.0,58.9894,58.9894,58.891,58.9795,258114.0
2024-05-22 12:00:00,59.97,60.12,59.96,60.12,267914.0,58.9795,59.1271,58.9697,59.1271,267914.0
2024-05-22 12:30:00,60.12,60.13,60.07,60.08,265716.0,59.1271,59.1369,59.0779,59.0877,265716.0
2024-05-22 13:00:00,60.08,60.11,60.01,60.01,209980.0,59.0877,59.1172,59.0189,59.0189,209980.0
2024-05-22 13:30:00,60.02,60.03,59.9,60.0,279051.0,59.0287,59.0385,58.9107,59.009,279051.0
2024-05-22 14:00:00,59.99,59.99,59.6,59.6,820484.0,58.9992,58.9992,58.6156,58.6156,820484.0
2024-05-22 14:30:00,59.6,59.71,59.58,59.7,353791.0,58.6156,58.7238,58.596,58.714,353791.0
2024-05-22 15:00:00,59.69,59.78,59.63,59.72,320430.0,58.7042,58.7927,58.6451,58.7337,320430.0
2024-05-22 15:30:00,59.72,59.84,59.65,59.79,628494.0,58.7337,58.8517,58.6648,58.8025,628494.0
2024-05-23 09:30:00,59.97,60.01,59.37,59.42,689806.0,58.9795,59.0189,58.3894,58.4386,689806.0
2024-05-23 10:00:00,59.42,59.58,59.37,59.44,314906.0,58.4386,58.596,58.3894,58.4583,314906.0
2024-05-23 10:30:00,59.44,59.49,59.3,59.32,314700.0,58.4583,58.5075,58.3206,58.3403,314700.0
2024-05-23 11:00:00,59.32,59.51,59.31,59.47,237177.0,58.3403,58.5271,58.3304,58.4878,237177.0
2024-05-23 11:30:00,59.47,59.59,59.45,59.53,316530.0,58.4878,58.6058,58.4681,58.5468,316530.0
2024-05-23 12:00:00,59.53,59.57,59.46,59.56,171194.0,58.5468,58.5861,58.478,58.5763,171194.0
2024-05-23 12:30:00,59.56,59.62,59.39,59.4,276659.0,58.5763,58.6353,58.4091,58.4189,276659.0
2024-05-23 13:00:00,59.4,59.42,59.29,59.38,216792.0,58.4189,58.4386,58.3108,58.3993,216792.0
2024-05-23 13:30:00,59.37,59.38,59.08,59.09,227266.0,58.3894,58.3993,58.1042,58.1141,227266.0
2024-05-23 14:00:00,59.08,59.09,58.9,58.94,603566.0,58.1042,58.1141,57.9272,57.9665,603566.0
2024-05-23 14:30:00,58.91,59.04,58.9,58.93,274246.0,57.937,58.0649,57.9272,57.9567,274246.0
2024-05-23 15:00:00,58.93,59.02,58.92,58.97,175259.0,57.9567,58.0452,57.9469,57.996,175259.0
2024-05-23 15:30:00,58.97,59.04,58.94,59.01,657352.0,57.996,58.0649,57.9665,58.0354,657352.0
2024-05-24 09:30:00,59.34,59.44,59.18,59.21,389738.0,58.3599,58.4583,58.2026,58.2321,389738.0
2024-05-24 10:00:00,59.22,59.44,59.22,59.43,280069.0,58.2419,58.4583,58.2419,58.4484,280069.0
2024-05-24 10:30:00,59.43,59.44,59.28,59.44,144117.0,58.4484,58.4583,58.3009,58.4583,144117.0
2024-05-24 11:00:00,59.45,59.56,59.43,59.5,226826.0,58.4681,58.5763,58.4484,58.5173,226826.0
2024-05-24 11:30:00,59.5,59.54,59.42,59.47,245735.0,58.5173,58.5566,58.4386,58.4878,245735.0
2024-05-24 12:00:00,59.47,59.56,59.45,59.54,224665.0,58.4878,58.5763,58.4681,58.5566,224665.0
2024-05-24 12:30:00,59.54,59.55,59.45,59.46,142406.0,58.5566,58.5665,58.4681,58.478,142406.0
2024-05-24 13:00:00,59.46,59.52,59.44,59.5,113208.0,58.478,58.537,58.4583,58.5173,113208.0
2024-05-24 13:30:00,59.49,59.49,59.44,59.46,116365.0,58.5075,58.5075,58.4583,58.478,116365.0
2024-05-24 14:00:00,59.46,59.51,59.4,59.41,240097.0,58.478,58.5271,58.4189,58.4288,240097.0
2024-05-24 14:30:00,59.4,59.46,59.4,59.43,163772.0,58.4189,58.478,58.4189,58.4484,163772.0
2024-05-24 15:00:00,59.42,59.46,59.35,59.45,289211.0,58.4386,58.478,58.3698,58.4681,289211.0
2024-05-24 15:30:00,59.44,59.53,59.43,59.52,408142.0,58.4583,58.5468,58.4484,58.537,408142.0
2024-05-28 09:30:00,59.71,59.73,59.43,59.46,686071.0,58.7238,58.7435,58.4484,58.478,686071.0
2024-05-28 10:00:00,59.46,59.49,59.37,59.39,378598.0,58.478,58.5075,58.3894,58.4091,378598.0
2024-05-28 10:30:00,59.41,59.5,59.31,59.41,215775.0,58.4288,58.5173,58.3304,58.4288,215775.0
2024-05-28 11:00:00,59.41,59.48,59.33,59.44,328436.0,58.4288,58.4976,58.3501,58.4583,328436.0
2024-05-28 11:30:00,59.45,59.48,59.38,59.47,261390.0,58.4681,58.4976,58.3993,58.4878,261390.0
2024-05-28 12:00:00,59.47,59.48,59.36,59.39,212380.0,58.4878,58.4976,58.3796,58.4091,212380.0
2024-05-28 12:30:00,59.38,59.47,59.33,59.35,221564.0,58.3993,58.4878,58.3501,58.3698,221564.0
2024-05-28 13:00:00,59.34,59.35,59.24,59.3,270519.0,58.3599,58.3698,58.2616,58.3206,270519.0
2024-05-28 13:30:00,59.29,59.33,59.12,59.17,234913.0,58.3108,58.3501,58.1436,58.1927,234913.0
2024-05-28 14:00:00,59.17,59.22,59.06,59.08,340490.0,58.1927,58.2419,58.0846,58.1042,340490.0
2024-05-28 14:30:00,59.07,59.1,58.97,59.08,340004.0,58.0944,58.1239,57.996,58.1042,340004.0
2024-05-28 15:00:00,59.09,59.12,59.04,59.06,285137.0,58.1141,58.1436,58.0649,58.0846,285137.0
2024-05-28 15:30:00,59.07,59.18,59.05,59.16,592538.0,58.0944,58.2026,58.0747,58.1829,592538.0
2024-05-29 09:30:00,58.54,58.58,58.4,58.56,843990.0,57.5731,57.6125,57.4355,57.5928,843990.0
2024-05-29 10:00:00,58.55,58.61,58.46,58.53,345259.0,57.583,57.642,57.4945,57.5633,345259.0
2024-05-29 10:30:00,58.53,58.58,58.45,58.49,343256.0,57.5633,57.6125,57.4846,57.524,343256.0
2024-05-29 11:00:00,58.48,58.49,58.39,58.42,325522.0,57.5141,57.524,57.4256,57.4551,325522.0
2024-05-29 11:30:00,58.42,58.42,58.35,58.39,519434.0,57.4551,57.4551,57.3863,57.4256,519434.0
2024-05-29 12:00:00,58.38,58.46,58.31,58.45,329789.0,57.4158,57.4945,57.3469,57.4846,329789.0
2024-05-29 12:30:00,58.45,58.46,58.37,58.44,311784.0,57.4846,57.4945,57.406,57.4748,311784.0
2024-05-29 13:00:00,58.43,58.45,58.29,58.42,433128.0,57.465,57.4846,57.3273,57.4551,433128.0
2024-05-29 13:30:00,58.42,58.44,58.32,58.41,394377.0,57.4551,57.4748,57.3568,57.4453,394377.0
2024-05-29 14:00:00,58.41,58.42,58.34,58.35,228416.0,57.4453,57.4551,57.3765,57.3863,228416.0
2024-05-29 14:30:00,58.35,58.4,58.29,58.32,263163.0,57.3863,57.4355,57.3273,57.3568,263163.0
2024-05-29 15:00:00,58.32,58.44,58.31,58.38,434252.0,57.3568,57.4748,57.3469,57.4158,434252.0
2024-05-29 15:30:00,58.39,58.48,58.35,58.39,1376166.0,57.4256,57.5141,57.3863,57.4256,1376166.0
2024-05-30 09:30:00,58.64,58.81,58.6,58.79,556277.0,57.6715,57.8387,57.6322,57.819,556277.0
2024-05-30 10:00:00,58.8,58.88,58.69,58.86,421908.0,57.8289,57.9075,57.7207,57.8879,421908.0
2024-05-30 10:30:00,58.85,58.97,58.82,58.91,330186.0,57.878,57.996,57.8485,57.937,330186.0
2024-05-30 11:00:00,58.91,59.03,58.82,59.02,222528.0,57.937,58.0551,57.8485,58.0452,222528.0
2024-05-30 11:30:00,59.02,59.03,58.94,58.94,310052.0,58.0452,58.0551,57.9665,57.9665,310052.0
2024-05-30 12:00:00,58.95,59.04,58.95,59.0,340435.0,57.9764,58.0649,57.9764,58.0255,340435.0
2024-05-30 12:30:00,59.0,59.08,58.99,59.05,227309.0,58.0255,58.1042,58.0157,58.0747,227309.0
2024-05-30 13:00:00,59.06,59.1,59.02,59.06,243856.0,58.0846,58.1239,58.0452,58.0846,243856.0
2024-05-30 13:30:00,59.06,59.1,59.0,59.04,175836.0,58.0846,58.1239,58.0255,58.0649,175836.0
2024-05-30 14:00:00,59.04,59.04,58.91,58.99,545290.0,58.0649,58.0649,57.937,58.0157,545290.0
2024-05-30 14:30:00,59.0,59.02,58.95,58.98,288207.0,58.0255,58.0452,57.9764,58.0059,288207.0
2024-05-30 15:00:00,58.99,59.0,58.88,58.96,367153.0,58.0157,58.0255,57.9075,57.9862,367153.0
2024-05-30 15:30:00,58.97,58.99,58.78,58.94,851274.0,57.996,58.0157,57.8092,57.9665,851274.0
2024-05-31 09:30:00,59.18,59.49,59.03,59.25,898506.0,58.2026,58.5075,58.0551,58.2714,898506.0
2024-05-31 10:00:00,59.26,59.26,58.97,59.0,522413.0,58.2813,58.2813,57.996,58.0255,522413.0
2024-05-31 10:30:00,59.0,59.03,58.89,59.01,681130.0,58.0255,58.0551,57.9174,58.0354,681130.0
2024-05-31 11:00:00,59.01,59.01,58.91,58.95,478880.0,58.0354,58.0354,57.937,57.9764,478880.0
2024-05-31 11:30:00,58.94,58.99,58.88,58.94,964778.0,57.9665,58.0157,57.9075,57.9665,964778.0
2024-05-31 12:00:00,58.93,58.93,58.81,58.89,327734.0,57.9567,57.9567,57.8387,57.9174,327734.0
2024-05-31 12:30:00,58.88,58.95,58.87,58.95,210805.0,57.9075,57.9764,57.8977,57.9764,210805.0
2024-05-31 13:00:00,58.95,59.13,58.94,59.13,383941.0,57.9764,58.1534,57.9665,58.1534,383941.0
2024-05-31 13:30:00,59.14,59.17,59.1,59.13,158447.0,58.1632,58.1927,58.1239,58.1534,158447.0
2024-05-31 14:00:00,59.14,59.19,59.1,59.13,214225.0,58.1632,58.2124,58.1239,58.1534,214225.0
2024-05-31 14:30:00,59.13,59.22,59.1,59.2,299478.0,58.1534,58.2419,58.1239,58.2222,299478.0
2024-05-31 15:00:00,59.19,59.32,59.16,59.26,231167.0,58.2124,58.3403,58.1829,58.2813,231167.0
2024-05-31 15:30:00,59.25,59.71,59.22,59.71,2217959.0,58.2714,58.7238,58.2419,58.7238,2217959.0
2024-06-03 09:30:00,60.07,60.07,59.44,59.46,801620.0,59.0779,59.0779,58.4583,58.478,801620.0
2024-06-03 10:00:00,59.45,59.63,59.36,59.36,464135.0,58.4681,58.6451,58.3796,58.3796,464135.0
2024-06-03 10:30:00,59.35,59.37,59.18,59.23,221118.0,58.3698,58.3894,58.2026,58.2518,221118.0
2024-06-03 11:00:00,59.24,59.3,59.15,59.27,328771.0,58.2616,58.3206,58.1731,58.2911,328771.0
2024-06-03 11:30:00,59.27,59.29,59.15,59.18,365902.0,58.2911,58.3108,58.1731,58.2026,365902.0
2024-06-03 12:00:00,59.18,59.22,58.95,58.99,406977.0,58.2026,58.2419,57.9764,58.0157,406977.0
2024-06-03 12:30:00,58.99,59.02,58.91,58.99,163302.0,58.0157,58.0452,57.937,58.0157,163302.0
2024-06-03 13:00:00,58.98,59.03,58.81,59.02,414251.0,58.0059,58.0551,57.8387,58.0452,414251.0
2024-06-03 13:30:00,59.01,59.08,58.97,59.05,219314.0,58.0354,58.1042,57.996,58.0747,219314.0
2024-06-03 14:00:00,59.06,59.16,59.03,59.11,272140.0,58.0846,58.1829,58.0551,58.1337,272140.0
2024-06-03 14:30:00,59.11,59.18,59.09,59.13,283664.0,58.1337,58.2026,58.1141,58.1534,283664.0
2024-06-03 15:00:00,59.13,59.19,59.1,59.14,340953.0,58.1534,58.2124,58.1239,58.1632,340953.0
2024-06-03 15:30:00,59.14,59.22,59.08,59.22,687842.0,58.1632,58.2419,58.1042,58.2419,687842.0
2024-06-04 09:30:00,58.96,59.01,58.8,58.83,589924.0,57.9862,58.0354,57.8289,57.8584,589924.0
2024-06-04 10:00:00,58.84,59.0,58.78,58.86,900929.0,57.8682,58.0255,57.8092,57.8879,900929.0
2024-06-04 10:30:00,58.86,58.9,58.64,58.64,473040.0,57.8879,57.9272,57.6715,57.6715,473040.0
2024-06-04 11:00:00,58.65,58.76,58.6,58.62,344146.0,57.6813,57.7895,57.6322,57.6518,344146.0
2024-06-04 11:30:00,58.61,58.61,58.46,58.47,497068.0,57.642,57.642,57.4945,57.5043,497068.0
2024-06-04 12:00:00,58.47,58.52,58.42,58.51,285965.0,57.5043,57.5535,57.4551,57.5436,285965.0
2024-06-04 12:30:00,58.51,58.54,58.43,58.48,409420.0,57.5436,57.5731,57.465,57.5141,409420.0
2024-06-04 13:00:00,58.48,58.51,58.38,58.51,613891.0,57.5141,57.5436,57.4158,57.5436,613891.0
2024-06-04 13:30:00,58.51,58.52,58.44,58.5,477586.0,57.5436,57.5535,57.4748,57.5338,477586.0
2024-06-04 14:00:00,58.49,58.66,58.45,58.63,494274.0,57.524,57.6912,57.4846,57.6617,494274.0
2024-06-04 14:30:00,58.63,58.64,58.55,58.56,459236.0,57.6617,57.6715,57.583,57.5928,459236.0
2024-06-04 15:00:00,58.55,58.56,58.4,58.44,601776.0,57.583,57.5928,57.4355,57.4748,601776.0
2024-06-04 15:30:00,58.44,58.47,58.35,58.39,1490997.0,57.4748,57.5043,57.3863,57.4256,1490997.0
2024-06-05 09:30:00,58.71,58.71,58.46,58.53,522080.0,57.7403,57.7403,57.4945,57.5633,522080.0
2024-06-05 10:00:00,58.51,58.66,58.29,58.61,748543.0,57.5436,57.6912,57.3273,57.642,748543.0
2024-06-05 10:30:00,58.62,58.78,58.62,58.66,292179.0,57.6518,57.8092,57.6518,57.6912,292179.0
2024-06-05 11:00:00,58.66,58.87,58.65,58.84,477444.0,57.6912,57.8977,57.6813,57.8682,477444.0
2024-06-05 11:30:00,58.84,58.94,58.84,58.92,300828.0,57.8682,57.9665,57.8682,57.9469,300828.0
2024-06-05 12:00:00,58.92,58.95,58.89,58.93,340063.0,57.9469,57.9764,57.9174,57.9567,340063.0
2024-06-05 12:30:00,58.93,59.01,58.91,58.93,272935.0,57.9567,58.0354,57.937,57.9567,272935.0
2024-06-05 13:00:00,58.92,58.97,58.89,58.95,288188.0,57.9469,57.996,57.9174,57.9764,288188.0
2024-06-05 13:30:00,58.95,58.99,58.93,58.98,219455.0,57.9764,58.0157,57.9567,58.0059,219455.0
2024-06-05 14:00:00,58.98,59.02,58.95,59.0,296893.0,58.0059,58.0452,57.9764,58.0255,296893.0
2024-06-05 14:30:00,59.0,59.06,58.98,59.04,255317.0,58.0255,58.0846,58.0059,58.0649,255317.0
2024-06-05 15:00:00,59.04,59.08,59.0,59.01,360385.0,58.0649,58.1042,58.0255,58.0354,360385.0
2024-06-05 15:30:00,59.0,59.05,58.94,59.02,473576.0,58.0255,58.0747,57.9665,58.0452,473576.0
2024-06-06 09:30:00,58.9,59.1,58.83,59.02,529583.0,57.9272,58.1239,57.8584,58.0452,529583.0
2024-06-06 10:00:00,59.02,59.05,58.88,58.92,486667.0,58.0452,58.0747,57.9075,57.9469,486667.0
2024-06-06 10:30:00,58.92,58.92,58.77,58.82,562283.0,57.9469,57.9469,57.7993,57.8485,562283.0
2024-06-06 11:00:00,58.81,58.95,58.79,58.94,223956.0,57.8387,57.9764,57.819,57.9665,223956.0
2024-06-06 11:30:00,58.93,58.94,58.84,58.86,248708.0,57.9567,57.9665,57.8682,57.8879,248708.0
2024-06-06 12:00:00,58.86,58.86,58.75,58.8,290229.0,57.8879,57.8879,57.7797,57.8289,290229.0
2024-06-06 12:30:00,58.8,58.8,58.73,58.75,185567.0,57.8289,57.8289,57.76,57.7797,185567.0
2024-06-06 13:00:00,58.75,58.84,58.74,58.83,220415.0,57.7797,57.8682,57.7698,57.8584,220415.0
2024-06-06 13:30:00,58.83,58.89,58.81,58.82,247344.0,57.8584,57.9174,57.8387,57.8485,247344.0
2024-06-06 14:00:00,58.82,58.83,58.62,58.72,348714.0,57.8485,57.8584,57.6518,57.7502,348714.0
2024-06-06 14:30:00,58.72,58.85,58.7,58.84,402110.0,57.7502,57.878,57.7305,57.8682,402110.0
2024-06-06 15:00:00,58.83,58.89,58.81,58.87,344636.0,57.8584,57.9174,57.8387,57.8977,344636.0
2024-06-06 15:30:00,58.86,58.88,58.78,58.88,655822.0,57.8879,57.9075,57.8092,57.9075,655822.0
2024-06-07 09:30:00,58.42,58.71,58.27,58.55,809845.0,57.4551,57.7403,57.3076,57.583,809845.0
2024-06-07 10:00:00,58.56,58.69,58.5,58.68,618477.0,57.5928,57.7207,57.5338,57.7108,618477.0
2024-06-07 10:30:00,58.67,58.81,58.57,58.63,361847.0,57.701,57.8387,57.6027,57.6617,361847.0
2024-06-07 11:00:00,58.62,58.62,58.41,58.5,469538.0,57.6518,57.6518,57.4453,57.5338,469538.0
2024-06-07 11:30:00,58.5,58.55,58.45,58.54,346981.0,57.5338,57.583,57.4846,57.5731,346981.0
2024-06-07 12:00:00,58.55,58.6,58.49,58.6,494327.0,57.583,57.6322,57.524,57.6322,494327.0
2024-06-07 12:30:00,58.6,58.64,58.44,58.55,436393.0,57.6322,57.6715,57.4748,57.583,436393.0
2024-06-07 13:00:00,58.55,58.6,58.45,58.54,259824.0,57.583,57.6322,57.4846,57.5731,259824.0
2024-06-07 13:30:00,58.53,58.55,58.49,58.5,311680.0,57.5633,57.583,57.524,57.5338,311680.0
2024-06-07 14:00:00,58.5,58.5,58.28,58.44,650669.0,57.5338,57.5338,57.3174,57.4748,650669.0
2024-06-07 14:30:00,58.43,58.54,58.43,58.46,363978.0,57.465,57.5731,57.465,57.4945,363978.0
2024-06-07 15:00:00,58.45,58.47,58.35,58.46,418611.0,57.4846,57.5043,57.3863,57.4945,418611.0
2024-06-07 15:30:00,58.45,58.49,58.39,58.44,779520.0,57.4846,57.524,57.4256,57.4748,779520.0
2024-06-10 09:30:00,57.92,58.13,57.85,58.13,1149520.0,56.9634,57.1699,56.8945,57.1699,1149520.0
2024-06-10 10:00:00,58.13,58.29,58.11,58.21,329105.0,57.1699,57.3273,57.1502,57.2486,329105.0
2024-06-10 10:30:00,58.21,58.33,58.18,58.23,257140.0,57.2486,57.3666,57.2191,57.2683,257140.0
2024-06-10 11:00:00,58.23,58.32,58.21,58.29,471162.0,57.2683,57.3568,57.2486,57.3273,471162.0
2024-06-10 11:30:00,58.3,58.42,58.28,58.37,419690.0,57.3371,57.4551,57.3174,57.406,419690.0
2024-06-10 12:00:00,58.38,58.45,58.35,58.44,472023.0,57.4158,57.4846,57.3863,57.4748,472023.0
2024-06-10 12:30:00,58.44,58.45,58.38,58.43,301532.0,57.4748,57.4846,57.4158,57.465,301532.0
2024-06-10 13:00:00,58.43,58.45,58.36,58.43,384982.0,57.465,57.4846,57.3961,57.465,384982.0
2024-06-10 13:30:00,58.42,58.61,58.42,58.53,484972.0,57.4551,57.642,57.4551,57.5633,484972.0
2024-06-10 14:00:00,58.53,58.55,58.47,58.53,503403.0,57.5633,57.583,57.5043,57.5633,503403.0
2024-06-10 14:30:00,58.52,58.63,58.52,58.59,502115.0,57.5535,57.6617,57.5535,57.6223,502115.0
2024-06-10 15:00:00,58.59,58.63,58.56,58.61,417980.0,57.6223,57.6617,57.5928,57.642,417980.0
2024-06-10 15:30:00,58.61,58.61,58.51,58.57,746230.0,57.642,57.642,57.5436,57.6027,746230.0
2024-06-11 09:30:00,58.01,58.01,57.58,57.73,881799.0,57.2104,57.2104,56.7863,56.9343,881799.0
2024-06-11 10:00:00,57.73,57.91,57.68,57.88,421015.0,56.9343,57.1118,56.885,57.0822,421015.0
2024-06-11 10:30:00,57.87,57.98,57.83,57.98,272540.0,57.0723,57.1808,57.0329,57.1808,272540.0
2024-06-11 11:00:00,57.97,57.99,57.92,57.96,156037.0,57.171,57.1907,57.1216,57.1611,156037.0
2024-06-11 11:30:00,57.96,57.99,57.89,57.97,325445.0,57.1611,57.1907,57.0921,57.171,325445.0
2024-06-11 12:00:00,57.98,58.02,57.93,57.98,322298.0,57.1808,57.2203,57.1315,57.1808,322298.0
2024-06-11 12:30:00,57.98,58.09,57.98,58.01,199671.0,57.1808,57.2893,57.1808,57.2104,199671.0
2024-06-11 13:00:00,58.0,58.06,57.92,57.95,543178.0,57.2005,57.2597,57.1216,57.1512,543178.0
2024-06-11 13:30:00,57.96,58.1,57.95,58.1,150586.0,57.1611,57.2992,57.1512,57.2992,150586.0
2024-06-11 14:00:00,58.09,58.19,58.03,58.19,240031.0,57.2893,57.3879,57.2301,57.3879,240031.0
2024-06-11 14:30:00,58.18,58.22,58.11,58.13,500148.0,57.3781,57.4175,57.309,57.3288,500148.0
2024-06-11 15:00:00,58.13,58.19,58.09,58.1,314599.0,57.3288,57.3879,57.2893,57.2992,314599.0
2024-06-11 15:30:00,58.1,58.19,58.06,58.13,577927.0,57.2992,57.3879,57.2597,57.3288,577927.0
2024-06-12 09:30:00,59.25,59.54,59.08,59.39,1020659.0,58.4333,58.7193,58.2657,58.5714,1020659.0
2024-06-12 10:00:00,59.38,59.58,59.35,59.54,339261.0,58.5615,58.7588,58.5319,58.7193,339261.0
2024-06-12 10:30:00,59.53,59.59,59.34,59.42,376235.0,58.7095,58.7686,58.5221,58.601,376235.0
2024-06-12 11:00:00,59.42,59.43,59.29,59.34,265798.0,58.601,58.6108,58.4728,58.5221,265798.0
2024-06-12 11:30:00,59.33,59.34,59.23,59.3,199940.0,58.5122,58.5221,58.4136,58.4826,199940.0
2024-06-12 12:00:00,59.3,59.32,59.26,59.28,163395.0,58.4826,58.5024,58.4432,58.4629,163395.0
2024-06-12 12:30:00,59.28,59.29,59.24,59.27,191553.0,58.4629,58.4728,58.4235,58.453,191553.0
2024-06-12 13:00:00,59.27,59.31,59.23,59.26,657183.0,58.453,58.4925,58.4136,58.4432,657183.0
2024-06-12 13:30:00,59.25,59.27,59.19,59.25,350202.0,58.4333,58.453,58.3741,58.4333,350202.0
2024-06-12 14:00:00,59.25,59.25,58.89,59.15,999020.0,58.4333,58.4333,58.0783,58.3347,999020.0
2024-06-12 14:30:00,59.16,59.25,58.91,59.11,974124.0,58.3446,58.4333,58.098,58.2952,974124.0
2024-06-12 15:00:00,59.1,59.21,58.73,58.77,536869.0,58.2854,58.3939,57.9205,57.9599,536869.0
2024-06-12 15:30:00,58.77,58.96,58.71,58.89,874455.0,57.9599,58.1473,57.9008,58.0783,874455.0
2024-06-13 09:30:00,58.76,58.82,58.37,58.4,630157.0,57.9501,58.0092,57.5654,57.595,630157.0
2024-06-13 10:00:00,58.39,58.45,58.29,58.32,324734.0,57.5852,57.6443,57.4865,57.5161,324734.0
2024-06-13 10:30:00,58.32,58.39,58.23,58.35,376462.0,57.5161,57.5852,57.4274,57.5457,376462.0
2024-06-13 11:00:00,58.35,58.35,58.22,58.32,237442.0,57.5457,57.5457,57.4175,57.5161,237442.0
2024-06-13 11:30:00,58.33,58.37,58.3,58.3,266641.0,57.526,57.5654,57.4964,57.4964,266641.0
2024-06-13 12:00:00,58.3,58.3,58.19,58.22,221030.0,57.4964,57.4964,57.3879,57.4175,221030.0
2024-06-13 12:30:00,58.23,58.42,58.21,58.39,164364.0,57.4274,57.6148,57.4077,57.5852,164364.0
2024-06-13 13:00:00,58.39,58.51,58.38,58.47,216478.0,57.5852,57.7035,57.5753,57.6641,216478.0
2024-06-13 13:30:00,58.46,58.49,58.41,58.47,132504.0,57.6542,57.6838,57.6049,57.6641,132504.0
2024-06-13 14:00:00,58.46,58.51,58.42,58.51,216989.0,57.6542,57.7035,57.6148,57.7035,216989.0
2024-06-13 14:30:00,58.51,58.56,58.5,58.55,158046.0,57.7035,57.7528,57.6937,57.743,158046.0
2024-06-13 15:00:00,58.55,58.6,58.53,58.55,279252.0,57.743,57.7923,57.7232,57.743,279252.0
2024-06-13 15:30:00,58.55,58.63,58.51,58.54,445612.0,57.743,57.8219,57.7035,57.7331,445612.0
2024-06-14 09:30:00,57.99,58.08,57.82,57.83,1052623.0,57.1907,57.2794,57.023,57.0329,1052623.0
2024-06-14 10:00:00,57.83,57.84,57.51,57.61,843666.0,57.0329,57.0428,56.7173,56.8159,843666.0
2024-06-14 10:30:00,57.61,57.63,57.45,57.61,618680.0,56.8159,56.8356,56.6581,56.8159,618680.0
2024-06-14 11:00:00,57.61,57.7,57.57,57.68,391800.0,56.8159,56.9047,56.7765,56.885,391800.0
2024-06-14 11:30:00,57.69,57.73,57.55,57.64,329230.0,56.8948,56.9343,56.7567,56.8455,329230.0
2024-06-14 12:00:00,57.65,57.71,57.6,57.61,340067.0,56.8554,56.9145,56.8061,56.8159,340067.0
2024-06-14 12:30:00,57.62,57.77,57.59,57.76,306920.0,56.8258,56.9737,56.7962,56.9639,306920.0
2024-06-14 13:00:00,57.76,57.83,57.74,57.76,346422.0,56.9639,57.0329,56.9441,56.9639,346422.0
2024-06-14 13:30:00,57.75,57.77,57.66,57.67,337190.0,56.954,56.9737,56.8652,56.8751,337190.0
2024-06-14 14:00:00,57.68,57.74,57.63,57.72,402951.0,56.885,56.9441,56.8356,56.9244,402951.0
2024-06-14 14:30:00,57.71,57.77,57.67,57.74,410454.0,56.9145,56.9737,56.8751,56.9441,410454.0
2024-06-14 15:00:00,57.74,57.78,57.72,57.77,360774.0,56.9441,56.9836,56.9244,56.9737,360774.0
2024-06-14 15:30:00,57.76,57.83,57.72,57.81,654401.0,56.9639,57.0329,56.9244,57.0132,654401.0
2024-06-17 09:30:00,57.65,57.82,57.6,57.72,743683.0,56.8554,57.023,56.8061,56.9244,743683.0
2024-06-17 10:00:00,57.72,57.77,57.63,57.65,372251.0,56.9244,56.9737,56.8356,56.8554,372251.0
2024-06-17 10:30:00,57.66,57.69,57.62,57.68,366084.0,56.8652,56.8948,56.8258,56.885,366084.0
2024-06-17 11:00:00,57.69,57.87,57.69,57.86,360706.0,56.8948,57.0723,56.8948,57.0625,360706.0
2024-06-17 11:30:00,57.86,57.86,57.75,57.81,184318.0,57.0625,57.0625,56.954,57.0132,184318.0
2024-06-17 12:00:00,57.81,58.05,57.81,58.04,214171.0,57.0132,57.2499,57.0132,57.24,214171.0
2024-06-17 12:30:00,58.04,58.05,57.98,58.03,354443.0,57.24,57.2499,57.1808,57.2301,354443.0
2024-06-17 13:00:00,58.04,58.15,58.03,58.1,176448.0,57.24,57.3485,57.2301,57.2992,176448.0
2024-06-17 13:30:00,58.1,58.26,58.1,58.23,247025.0,57.2992,57.457,57.2992,57.4274,247025.0
2024-06-17 14:00:00,58.23,58.38,58.23,58.33,790869.0,57.4274,57.5753,57.4274,57.526,790869.0
2024-06-17 14:30:00,58.33,58.35,58.27,58.29,281931.0,57.526,57.5457,57.4668,57.4865,281931.0
2024-06-17 15:00:00,58.28,58.35,58.26,58.34,385288.0,57.4767,57.5457,57.457,57.5359,385288.0
2024-06-17 15:30:00,58.34,58.37,58.27,58.34,671877.0,57.5359,57.5654,57.4668,57.5359,671877.0
2024-06-18 09:30:00,58.33,58.59,58.27,58.3,722570.0,57.526,57.7824,57.4668,57.4964,722570.0
2024-06-18 10:00:00,58.3,58.44,58.25,58.4,314039.0,57.4964,57.6345,57.4471,57.595,314039.0
2024-06-18 10:30:00,58.4,58.48,58.34,58.37,260536.0,57.595,57.6739,57.5359,57.5654,260536.0
2024-06-18 11:00:00,58.37,58.5,58.33,58.42,619458.0,57.5654,57.6937,57.526,57.6148,619458.0
2024-06-18 11:30:00,58.42,58.53,58.4,58.53,263052.0,57.6148,57.7232,57.595,57.7232,263052.0
2024-06-18 12:00:00,58.52,58.62,58.51,58.57,352482.0,57.7134,57.812,57.7035,57.7627,352482.0
2024-06-18 12:30:00,58.57,58.64,58.53,58.55,341232.0,57.7627,57.8317,57.7232,57.743,341232.0
2024-06-18 13:00:00,58.55,58.57,58.5,58.54,329319.0,57.743,57.7627,57.6937,57.7331,329319.0
2024-06-18 13:30:00,58.54,58.6,58.5,58.58,221633.0,57.7331,57.7923,57.6937,57.7726,221633.0
2024-06-18 14:00:00,58.58,58.6,58.46,58.56,818540.0,57.7726,57.7923,57.6542,57.7528,818540.0
2024-06-18 14:30:00,58.55,58.58,58.52,58.56,487294.0,57.743,57.7726,57.7134,57.7528,487294.0
2024-06-18 15:00:00,58.55,58.55,58.44,58.46,556080.0,57.743,57.743,57.6345,57.6542,556080.0
2024-06-18 15:30:00,58.46,58.53,58.43,58.49,644771.0,57.6542,57.7232,57.6246,57.6838,644771.0
2024-06-20 09:30:00,58.4,58.68,58.32,58.55,651027.0,57.595,57.8712,57.5161,57.743,651027.0
2024-06-20 10:00:00,58.57,58.67,58.48,58.64,406534.0,57.7627,57.8613,57.6739,57.8317,406534.0
2024-06-20 10:30:00,58.63,58.66,58.45,58.52,292223.0,57.8219,57.8514,57.6443,57.7134,292223.0
2024-06-20 11:00:00,58.52,58.57,58.4,58.43,187685.0,57.7134,57.7627,57.595,57.6246,187685.0
2024-06-20 11:30:00,58.43,58.48,58.34,58.34,222225.0,57.6246,57.6739,57.5359,57.5359,222225.0
2024-06-20 12:00:00,58.34,58.44,58.31,58.32,482440.0,57.5359,57.6345,57.5063,57.5161,482440.0
2024-06-20 12:30:00,58.32,58.36,58.23,58.33,361310.0,57.5161,57.5556,57.4274,57.526,361310.0
2024-06-20 13:00:00,58.33,58.33,58.23,58.25,307283.0,57.526,57.526,57.4274,57.4471,307283.0
2024-06-20 13:30:00,58.25,58.37,58.18,58.36,201102.0,57.4471,57.5654,57.3781,57.5556,201102.0
2024-06-20 14:00:00,58.37,58.47,58.36,58.46,710733.0,57.5654,57.6641,57.5556,57.6542,710733.0
2024-06-20 14:30:00,58.46,58.47,58.36,58.36,288979.0,57.6542,57.6641,57.5556,57.5556,288979.0
2024-06-20 15:00:00,58.35,58.38,58.24,58.36,337352.0,57.5457,57.5753,57.4372,57.5556,337352.0
2024-06-20 15:30:00,58.35,58.38,58.27,58.33,586343.0,57.5457,57.5753,57.4668,57.526,586343.0
2024-06-21 09:30:00,58.37,58.48,57.99,58.19,548752.0,57.5654,57.6739,57.1907,57.3879,548752.0
2024-06-21 10:00:00,58.18,58.4,58.18,58.38,346613.0,57.3781,57.595,57.3781,57.5753,346613.0
2024-06-21 10:30:00,58.37,58.44,58.29,58.38,297745.0,57.5654,57.6345,57.4865,57.5753,297745.0
2024-06-21 11:00:00,58.38,58.42,58.31,58.36,314248.0,57.5753,57.6148,57.5063,57.5556,314248.0
2024-06-21 11:30:00,58.36,58.38,58.25,58.38,208437.0,57.5556,57.5753,57.4471,57.5753,208437.0
2024-06-21 12:00:00,58.38,58.4,58.29,58.3,229156.0,57.5753,57.595,57.4865,57.4964,229156.0
2024-06-21 12:30:00,58.3,58.38,58.3,58.36,249577.0,57.4964,57.5753,57.4964,57.5556,249577.0
2024-06-21 13:00:00,58.36,58.4,58.28,58.29,201895.0,57.5556,57.595,57.4767,57.4865,201895.0
2024-06-21 13:30:00,58.29,58.34,58.26,58.3,198830.0,57.4865,57.5359,57.457,57.4964,198830.0
2024-06-21 14:00:00,58.29,58.34,58.24,58.33,255807.0,57.4865,57.5359,57.4372,57.526,255807.0
2024-06-21 14:30:00,58.32,58.33,58.21,58.28,209230.0,57.5161,57.526,57.4077,57.4767,209230.0
2024-06-21 15:00:00,58.29,58.37,58.28,58.35,215940.0,57.4865,57.5654,57.4767,57.5457,215940.0
2024-06-21 15:30:00,58.35,58.56,58.33,58.52,1127694.0,57.5457,57.7528,57.526,57.7134,1127694.0
2024-06-24 09:30:00,58.68,59.05,58.55,59.0,1041843.0,57.8712,58.2361,57.743,58.1868,1041843.0
2024-06-24 10:00:00,59.01,59.13,58.94,58.96,621152.0,58.1966,58.315,58.1276,58.1473,621152.0
2024-06-24 10:30:00,58.99,59.22,58.99,59.21,236339.0,58.1769,58.4037,58.1769,58.3939,236339.0
2024-06-24 11:00:00,59.22,59.27,59.17,59.26,310245.0,58.4037,58.453,58.3544,58.4432,310245.0
2024-06-24 11:30:00,59.25,59.27,59.08,59.15,223045.0,58.4333,58.453,58.2657,58.3347,223045.0
2024-06-24 12:00:00,59.14,59.18,59.12,59.17,321512.0,58.3248,58.3643,58.3051,58.3544,321512.0
2024-06-24 12:30:00,59.17,59.18,59.06,59.1,570315.0,58.3544,58.3643,58.2459,58.2854,570315.0
2024-06-24 13:00:00,59.1,59.12,59.01,59.05,436477.0,58.2854,58.3051,58.1966,58.2361,436477.0
2024-06-24 13:30:00,59.05,59.07,58.97,59.03,466926.0,58.2361,58.2558,58.1572,58.2163,466926.0
2024-06-24 14:00:00,59.02,59.09,59.0,59.08,423560.0,58.2065,58.2755,58.1868,58.2657,423560.0
2024-06-24 14:30:00,59.07,59.2,59.07,59.15,225927.0,58.2558,58.384,58.2558,58.3347,225927.0
2024-06-24 15:00:00,59.15,59.18,59.08,59.1,268993.0,58.3347,58.3643,58.2657,58.2854,268993.0
2024-06-24 15:30:00,59.1,59.11,58.89,58.89,745976.0,58.2854,58.2952,58.0783,58.0783,745976.0
2024-06-25 09:30:00,58.85,58.85,58.44,58.44,885530.0,58.0388,58.0388,57.6345,57.6345,885530.0
2024-06-25 10:00:00,58.44,58.57,58.42,58.46,409328.0,57.6345,57.7627,57.6148,57.6542,409328.0
2024-06-25 10:30:00,58.47,58.49,58.34,58.39,271208.0,57.6641,57.6838,57.5359,57.5852,271208.0
2024-06-25 11:00:00,58.39,58.39,58.27,58.27,211112.0,57.5852,57.5852,57.4668,57.4668,211112.0
2024-06-25 11:30:00,58.27,58.32,58.23,58.23,164261.0,57.4668,57.5161,57.4274,57.4274,164261.0
2024-06-25 12:00:00,58.23,58.24,58.17,58.22,268231.0,57.4274,57.4372,57.3682,57.4175,268231.0
2024-06-25 12:30:00,58.22,58.22,58.12,58.18,229198.0,57.4175,57.4175,57.3189,57.3781,229198.0
2024-06-25 13:00:00,58.17,58.29,58.15,58.28,373322.0,57.3682,57.4865,57.3485,57.4767,373322.0
2024-06-25 13:30:00,58.29,58.33,58.26,58.3,136978.0,57.4865,57.526,57.457,57.4964,136978.0
2024-06-25 14:00:00,58.3,58.39,58.28,58.39,212041.0,57.4964,57.5852,57.4767,57.5852,212041.0
2024-06-25 14:30:00,58.39,58.39,58.26,58.31,349126.0,57.5852,57.5852,57.457,57.5063,349126.0
2024-06-25 15:00:00,58.3,58.39,58.28,58.38,204142.0,57.4964,57.5852,57.4767,57.5753,204142.0
2024-06-25 15:30:00,58.38,58.39,58.31,58.34,376905.0,57.5753,57.5852,57.5063,57.5359,376905.0
2024-06-26 09:30:00,58.16,58.16,57.93,58.07,438968.0,57.3583,57.3583,57.1315,57.2696,438968.0
2024-06-26 10:00:00,58.06,58.16,58.01,58.06,457315.0,57.2597,57.3583,57.2104,57.2597,457315.0
2024-06-26 10:30:00,58.05,58.13,57.96,58.12,188376.0,57.2499,57.3288,57.1611,57.3189,188376.0
2024-06-26 11:00:00,58.12,58.14,57.97,58.07,238286.0,57.3189,57.3386,57.171,57.2696,238286.0
2024-06-26 11:30:00,58.07,58.28,58.05,58.2,326949.0,57.2696,57.4767,57.2499,57.3978,326949.0
2024-06-26 12:00:00,58.2,58.21,58.11,58.15,314684.0,57.3978,57.4077,57.309,57.3485,314684.0
2024-06-26 12:30:00,58.14,58.15,58.09,58.13,243312.0,57.3386,57.3485,57.2893,57.3288,243312.0
2024-06-26 13:00:00,58.12,58.14,58.04,58.08,190797.0,57.3189,57.3386,57.24,57.2794,190797.0
2024-06-26 13:30:00,58.07,58.07,57.99,58.02,153477.0,57.2696,57.2696,57.1907,57.2203,153477.0
2024-06-26 14:00:00,58.03,58.04,57.99,58.02,239088.0,57.2301,57.24,57.1907,57.2203,239088.0
2024-06-26 14:30:00,58.01,58.08,57.97,58.04,186502.0,57.2104,57.2794,57.171,57.24,186502.0
2024-06-26 15:00:00,58.04,58.04,57.99,58.01,232770.0,57.24,57.24,57.1907,57.2104,232770.0
2024-06-26 15:30:00,58.01,58.19,57.99,58.16,544961.0,57.2104,57.3879,57.1907,57.3583,544961.0
2024-06-27 09:30:00,58.23,58.31,58.05,58.18,511190.0,57.4274,57.5063,57.2499,57.3781,511190.0
2024-06-27 10:00:00,58.2,58.29,58.16,58.22,209828.0,57.3978,57.4865,57.3583,57.4175,209828.0
2024-06-27 10:30:00,58.22,58.3,58.17,58.23,277270.0,57.4175,57.4964,57.3682,57.4274,277270.0
2024-06-27 11:00:00,58.23,58.24,58.08,58.12,194375.0,57.4274,57.4372,57.2794,57.3189,194375.0
2024-06-27 11:30:00,58.11,58.2,58.06,58.19,310509.0,57.309,57.3978,57.2597,57.3879,310509.0
2024-06-27 12:00:00,58.18,58.19,58.13,58.13,220888.0,57.3781,57.3879,57.3288,57.3288,220888.0
2024-06-27 12:30:00,58.14,58.21,58.09,58.16,197377.0,57.3386,57.4077,57.2893,57.3583,197377.0
2024-06-27 13:00:00,58.18,58.25,58.17,58.2,239316.0,57.3781,57.4471,57.3682,57.3978,239316.0
2024-06-27 13:30:00,58.19,58.22,58.13,58.19,156382.0,57.3879,57.4175,57.3288,57.3879,156382.0
2024-06-27 14:00:00,58.18,58.19,58.08,58.12,674269.0,57.3781,57.3879,57.2794,57.3189,674269.0
2024-06-27 14:30:00,58.12,58.2,58.1,58.18,174255.0,57.3189,57.3978,57.2992,57.3781,174255.0
2024-06-27 15:00:00,58.17,58.27,58.14,58.26,494607.0,57.3682,57.4668,57.3386,57.457,494607.0
2024-06-27 15:30:00,58.27,58.39,58.25,58.39,858151.0,57.4668,57.5852,57.4471,57.5852,858151.0
2024-06-28 09:30:00,58.67,58.96,58.56,58.59,946191.0,57.8613,58.1473,57.7528,57.7824,946191.0
2024-06-28 10:00:00,58.59,58.85,58.59,58.76,498731.0,57.7824,58.0388,57.7824,57.9501,498731.0
2024-06-28 10:30:00,58.76,58.9,58.76,58.78,735180.0,57.9501,58.0881,57.9501,57.9698,735180.0
2024-06-28 11:00:00,58.77,58.77,58.63,58.67,425933.0,57.9599,57.9599,57.8219,57.8613,425933.0
2024-06-28 11:30:00,58.67,58.73,58.62,58.73,358284.0,57.8613,57.9205,57.812,57.9205,358284.0
2024-06-28 12:00:00,58.73,58.76,58.58,58.71,619058.0,57.9205,57.9501,57.7726,57.9008,619058.0
2024-06-28 12:30:00,58.7,58.72,58.51,58.55,544879.0,57.8909,57.9106,57.7035,57.743,544879.0
2024-06-28 13:00:00,58.55,58.63,58.51,58.52,561881.0,57.743,57.8219,57.7035,57.7134,561881.0
2024-06-28 13:30:00,58.51,58.51,58.42,58.46,259173.0,57.7035,57.7035,57.6148,57.6542,259173.0
2024-06-28 14:00:00,58.46,58.51,58.4,58.43,325191.0,57.6542,57.7035,57.595,57.6246,325191.0
2024-06-28 14:30:00,58.42,58.44,58.36,58.38,311408.0,57.6148,57.6345,57.5556,57.5753,311408.0
2024-06-28 15:00:00,58.38,58.38,58.29,58.32,421917.0,57.5753,57.5753,57.4865,57.5161,421917.0
2024-06-28 15:30:00,58.32,58.54,58.17,58.54,1624111.0,57.5161,57.7331,57.3682,57.7331,1624111.0
2024-07-01 09:30:00,58.71,58.8,58.44,58.61,1225443.0,57.9008,57.9895,57.6345,57.8021,1225443.0
2024-07-01 10:00:00,58.61,58.72,58.07,58.14,744385.0,57.8021,57.9106,57.2696,57.3386,744385.0
2024-07-01 10:30:00,58.15,58.16,57.92,58.04,591368.0,57.3485,57.3583,57.1216,57.24,591368.0
2024-07-01 11:00:00,58.04,58.12,57.93,57.96,529756.0,57.24,57.3189,57.1315,57.1611,529756.0
2024-07-01 11:30:00,57.97,58.0,57.91,57.99,238449.0,57.171,57.2005,57.1118,57.1907,238449.0
2024-07-01 12:00:00,58.0,58.04,57.92,58.03,295420.0,57.2005,57.24,57.1216,57.2301,295420.0
2024-07-01 12:30:00,58.03,58.03,57.92,57.96,591505.0,57.2301,57.2301,57.1216,57.1611,591505.0
2024-07-01 13:00:00,57.96,58.05,57.94,58.02,305984.0,57.1611,57.2499,57.1414,57.2203,305984.0
2024-07-01 13:30:00,58.03,58.04,57.98,58.0,278065.0,57.2301,57.24,57.1808,57.2005,278065.0
2024-07-01 14:00:00,58.0,58.09,57.96,58.01,231485.0,57.2005,57.2893,57.1611,57.2104,231485.0
2024-07-01 14:30:00,58.01,58.03,57.97,58.01,253801.0,57.2104,57.2301,57.171,57.2104,253801.0
2024-07-01 15:00:00,58.01,58.02,57.89,57.94,407725.0,57.2104,57.2203,57.0921,57.1414,407725.0
2024-07-01 15:30:00,57.94,58.01,57.93,57.97,1079938.0,57.1414,57.2104,57.1315,57.171,1079938.0
2024-07-02 09:30:00,57.9,58.15,57.88,58.04,1056403.0,57.1019,57.3485,57.0822,57.24,1056403.0
2024-07-02 10:00:00,58.04,58.12,57.9,58.06,469461.0,57.24,57.3189,57.1019,57.2597,469461.0
2024-07-02 10:30:00,58.05,58.12,57.93,58.03,339639.0,57.2499,57.3189,57.1315,57.2301,339639.0
2024-07-02 11:00:00,58.04,58.09,57.96,58.08,246544.0,57.24,57.2893,57.1611,57.2794,246544.0
2024-07-02 11:30:00,58.08,58.12,58.05,58.06,492681.0,57.2794,57.3189,57.2499,57.2597,492681.0
2024-07-02 12:00:00,58.05,58.09,58.02,58.06,317051.0,57.2499,57.2893,57.2203,57.2597,317051.0
2024-07-02 12:30:00,58.06,58.08,57.94,57.95,305384.0,57.2597,57.2794,57.1414,57.1512,305384.0
2024-07-02 13:00:00,57.94,58.03,57.93,58.01,238499.0,57.1414,57.2301,57.1315,57.2104,238499.0
2024-07-02 13:30:00,58.01,58.04,57.94,58.03,328284.0,57.2104,57.24,57.1414,57.2301,328284.0
2024-07-02 14:00:00,58.03,58.14,58.02,58.12,333934.0,57.2301,57.3386,57.2203,57.3189,333934.0
2024-07-02 14:30:00,58.11,58.16,58.1,58.12,212907.0,57.309,57.3583,57.2992,57.3189,212907.0
2024-07-02 15:00:00,58.11,58.2,58.09,58.19,372749.0,57.309,57.3978,57.2893,57.3879,372749.0
2024-07-02 15:30:00,58.18,58.2,58.09,58.17,1100644.0,57.3781,57.3978,57.2893,57.3682,1100644.0
2024-07-03 09:30:00,58.31,58.39,58.15,58.37,752587.0,57.5063,57.5852,57.3485,57.5654,752587.0
2024-07-03 10:00:00,58.38,58.6,58.38,58.51,917727.0,57.5753,57.7923,57.5753,57.7035,917727.0
2024-07-03 10:30:00,58.51,58.58,58.36,58.38,651102.0,57.7035,57.7726,57.5556,57.5753,651102.0
2024-07-03 11:00:00,58.37,58.4,58.31,58.33,404068.0,57.5654,57.595,57.5063,57.526,404068.0
2024-07-03 11:30:00,58.33,58.34,58.26,58.32,208411.0,57.526,57.5359,57.457,57.5161,208411.0
2024-07-03 12:00:00,58.31,58.36,58.25,58.32,301618.0,57.5063,57.5556,57.4471,57.5161,301618.0
2024-07-03 12:30:00,58.31,58.4,58.27,58.29,507800.0,57.5063,57.595,57.4668,57.4865,507800.0
2024-07-05 09:30:00,58.21,58.28,57.93,57.97,673154.0,57.4077,57.4767,57.1315,57.171,673154.0
2024-07-05 10:00:00,57.97,57.97,57.71,57.71,674953.0,57.171,57.171,56.9145,56.9145,674953.0
2024-07-05 10:30:00,57.71,57.93,57.69,57.86,578835.0,56.9145,57.1315,56.8948,57.0625,578835.0
2024-07-05 11:00:00,57.87,57.92,57.8,57.81,222868.0,57.0723,57.1216,57.0033,57.0132,222868.0
2024-07-05 11:30:00,57.81,57.85,57.78,57.8,539207.0,57.0132,57.0526,56.9836,57.0033,539207.0
2024-07-05 12:00:00,57.79,57.82,57.73,57.76,265569.0,56.9934,57.023,56.9343,56.9639,265569.0
2024-07-05 12:30:00,57.76,57.82,57.73,57.81,186084.0,56.9639,57.023,56.9343,57.0132,186084.0
2024-07-05 13:00:00,57.82,57.82,57.73,57.76,182907.0,57.023,57.023,56.9343,56.9639,182907.0
2024-07-05 13:30:00,57.76,57.86,57.74,57.85,178869.0,56.9639,57.0625,56.9441,57.0526,178869.0
2024-07-05 14:00:00,57.86,57.86,57.76,57.8,248238.0,57.0625,57.0625,56.9639,57.0033,248238.0
2024-07-05 14:30:00,57.79,57.86,57.78,57.85,215861.0,56.9934,57.0625,56.9836,57.0526,215861.0
2024-07-05 15:00:00,57.85,57.86,57.79,57.81,182691.0,57.0526,57.0625,56.9934,57.0132,182691.0
2024-07-05 15:30:00,57.79,58.0,57.78,57.87,478749.0,56.9934,57.2005,56.9836,57.0723,478749.0
2024-07-08 09:30:00,58.2,58.53,58.15,58.36,1291060.0,57.3978,57.7232,57.3485,57.5556,1291060.0
2024-07-08 10:00:00,58.35,58.41,58.2,58.21,635872.0,57.5457,57.6049,57.3978,57.4077,635872.0
2024-07-08 10:30:00,58.2,58.35,58.17,58.28,715658.0,57.3978,57.5457,57.3682,57.4767,715658.0
2024-07-08 11:00:00,58.28,58.31,58.17,58.17,468135.0,57.4767,57.5063,57.3682,57.3682,468135.0
2024-07-08 11:30:00,58.16,58.17,58.0,58.02,388411.0,57.3583,57.3682,57.2005,57.2203,388411.0
2024-07-08 12:00:00,58.01,58.08,57.97,58.08,439270.0,57.2104,57.2794,57.171,57.2794,439270.0
2024-07-08 12:30:00,58.07,58.18,58.05,58.16,265069.0,57.2696,57.3781,57.2499,57.3583,265069.0
2024-07-08 13:00:00,58.16,58.16,58.1,58.12,258895.0,57.3583,57.3583,57.2992,57.3189,258895.0
2024-07-08 13:30:00,58.13,58.2,58.12,58.2,492736.0,57.3288,57.3978,57.3189,57.3978,492736.0
2024-07-08 14:00:00,58.19,58.2,58.13,58.14,322814.0,57.3879,57.3978,57.3288,57.3386,322814.0
2024-07-08 14:30:00,58.14,58.17,58.04,58.16,708568.0,57.3386,57.3682,57.24,57.3583,708568.0
2024-07-08 15:00:00,58.15,58.19,58.12,58.13,337408.0,57.3485,57.3879,57.3189,57.3288,337408.0
2024-07-08 15:30:00,58.12,58.16,58.07,58.08,1051841.0,57.3189,57.3583,57.2696,57.2794,1051841.0
2024-07-09 09:30:00,58.0,58.0,57.8,57.9,695843.0,57.2005,57.2005,57.0033,57.1019,695843.0
2024-07-09 10:00:00,57.9,57.94,57.74,57.8,486810.0,57.1019,57.1414,56.9441,57.0033,486810.0
2024-07-09 10:30:00,57.78,57.88,57.73,57.78,402365.0,56.9836,57.0822,56.9343,56.9836,402365.0
2024-07-09 11:00:00,57.77,57.8,57.69,57.73,269098.0,56.9737,57.0033,56.8948,56.9343,269098.0
2024-07-09 11:30:00,57.73,57.91,57.71,57.9,226984.0,56.9343,57.1118,56.9145,57.1019,226984.0
2024-07-09 12:00:00,57.91,57.98,57.89,57.97,188311.0,57.1118,57.1808,57.0921,57.171,188311.0
2024-07-09 12:30:00,57.97,58.03,57.94,58.02,783966.0,57.171,57.2301,57.1414,57.2203,783966.0
2024-07-09 13:00:00,58.03,58.15,57.96,58.03,386625.0,57.2301,57.3485,57.1611,57.2301,386625.0
2024-07-09 13:30:00,58.02,58.07,57.92,57.92,243451.0,57.2203,57.2696,57.1216,57.1216,243451.0
2024-07-09 14:00:00,57.92,57.94,57.83,57.84,206447.0,57.1216,57.1414,57.0329,57.0428,206447.0
2024-07-09 14:30:00,57.84,57.87,57.79,57.81,250369.0,57.0428,57.0723,56.9934,57.0132,250369.0
2024-07-09 15:00:00,57.81,57.81,57.74,57.77,776008.0,57.0132,57.0132,56.9441,56.9737,776008.0
2024-07-09 15:30:00,57.77,57.79,57.69,57.72,749462.0,56.9737,56.9934,56.8948,56.9244,749462.0
2024-07-10 09:30:00,57.96,58.12,57.89,57.92,635281.0,57.1611,57.3189,57.0921,57.1216,635281.0
2024-07-10 10:00:00,57.93,58.07,57.92,57.95,380666.0,57.1315,57.2696,57.1216,57.1512,380666.0
2024-07-10 10:30:00,57.95,58.01,57.91,57.98,262907.0,57.1512,57.2104,57.1118,57.1808,262907.0
2024-07-10 11:00:00,57.97,58.05,57.94,58.04,258639.0,57.171,57.2499,57.1414,57.24,258639.0
2024-07-10 11:30:00,58.04,58.12,57.98,58.09,295978.0,57.24,57.3189,57.1808,57.2893,295978.0
2024-07-10 12:00:00,58.09,58.23,58.07,58.19,175494.0,57.2893,57.4274,57.2696,57.3879,175494.0
2024-07-10 12:30:00,58.18,58.22,58.14,58.21,131663.0,57.3781,57.4175,57.3386,57.4077,131663.0
2024-07-10 13:00:00,58.21,58.26,58.13,58.18,213180.0,57.4077,57.457,57.3288,57.3781,213180.0
2024-07-10 13:30:00,58.18,58.18,58.13,58.18,177914.0,57.3781,57.3781,57.3288,57.3781,177914.0
2024-07-10 14:00:00,58.18,58.21,58.14,58.15,206872.0,57.3781,57.4077,57.3386,57.3485,206872.0
2024-07-10 14:30:00,58.16,58.25,58.15,58.23,631491.0,57.3583,57.4471,57.3485,57.4274,631491.0
2024-07-10 15:00:00,58.23,58.28,58.2,58.27,517278.0,57.4274,57.4767,57.3978,57.4668,517278.0
2024-07-10 15:30:00,58.27,58.44,58.26,58.4,1152522.0,57.4668,57.6345,57.457,57.595,1152522.0
2024-07-11 09:30:00,59.18,59.47,59.03,59.4,1721241.0,58.3643,58.6503,58.2163,58.5812,1721241.0
2024-07-11 10:00:00,59.41,59.71,59.4,59.61,977274.0,58.5911,58.887,58.5812,58.7884,977274.0
2024-07-11 10:30:00,59.61,59.83,59.58,59.82,1003168.0,58.7884,59.0053,58.7588,58.9955,1003168.0
2024-07-11 11:00:00,59.82,59.87,59.7,59.75,482221.0,58.9955,59.0448,58.8771,58.9264,482221.0
2024-07-11 11:30:00,59.75,59.85,59.69,59.7,344338.0,58.9264,59.025,58.8673,58.8771,344338.0
2024-07-11 12:00:00,59.69,59.74,59.57,59.66,328554.0,58.8673,58.9166,58.7489,58.8377,328554.0
2024-07-11 12:30:00,59.65,59.74,59.59,59.72,298985.0,58.8278,58.9166,58.7686,58.8968,298985.0
2024-07-11 13:00:00,59.71,59.82,59.64,59.79,300415.0,58.887,58.9955,58.8179,58.9659,300415.0
2024-07-11 13:30:00,59.79,59.83,59.73,59.8,287000.0,58.9659,59.0053,58.9067,58.9757,287000.0
2024-07-11 14:00:00,59.8,59.86,59.77,59.79,358831.0,58.9757,59.0349,58.9461,58.9659,358831.0
2024-07-11 14:30:00,59.78,59.85,59.77,59.82,449252.0,58.956,59.025,58.9461,58.9955,449252.0
2024-07-11 15:00:00,59.82,59.84,59.75,59.8,352431.0,58.9955,59.0152,58.9264,58.9757,352431.0
2024-07-11 15:30:00,59.81,59.93,59.81,59.83,1695659.0,58.9856,59.1039,58.9856,59.0053,1695659.0
2024-07-12 09:30:00,60.29,60.38,60.12,60.3,1305185.0,59.459,59.5477,59.2913,59.4688,1305185.0
2024-07-12 10:00:00,60.31,60.68,60.31,60.67,623312.0,59.4787,59.8436,59.4787,59.8337,623312.0
2024-07-12 10:30:00,60.66,60.68,60.54,60.65,708952.0,59.8239,59.8436,59.7055,59.814,708952.0
2024-07-12 11:00:00,60.66,60.7,60.61,60.69,265363.0,59.8239,59.8633,59.7746,59.8535,265363.0
2024-07-12 11:30:00,60.69,60.73,60.6,60.61,424225.0,59.8535,59.8929,59.7647,59.7746,424225.0
2024-07-12 12:00:00,60.6,60.62,60.51,60.52,320179.0,59.7647,59.7844,59.6759,59.6858,320179.0
2024-07-12 12:30:00,60.52,60.59,60.45,60.58,200753.0,59.6858,59.7548,59.6168,59.745,200753.0
2024-07-12 13:00:00,60.58,60.64,60.54,60.64,724375.0,59.745,59.8042,59.7055,59.8042,724375.0
2024-07-12 13:30:00,60.64,60.7,60.61,60.62,256956.0,59.8042,59.8633,59.7746,59.7844,256956.0
2024-07-12 14:00:00,60.62,60.66,60.58,60.63,393903.0,59.7844,59.8239,59.745,59.7943,393903.0
2024-07-12 14:30:00,60.64,60.66,60.57,60.66,359398.0,59.8042,59.8239,59.7351,59.8239,359398.0
2024-07-12 15:00:00,60.66,60.67,60.6,60.64,745252.0,59.8239,59.8337,59.7647,59.8042,745252.0
2024-07-12 15:30:00,60.63,60.65,60.34,60.4,1326624.0,59.7943,59.814,59.5083,59.5675,1326624.0
2024-07-15 09:30:00,60.61,60.74,60.43,60.67,944619.0,59.7746,59.9028,59.5971,59.8337,944619.0
2024-07-15 10:00:00,60.67,60.91,60.67,60.82,1060754.0,59.8337,60.0704,59.8337,59.9817,1060754.0
2024-07-15 10:30:00,60.82,60.93,60.81,60.86,709439.0,59.9817,60.0902,59.9718,60.0211,709439.0
2024-07-15 11:00:00,60.86,61.1,60.86,61.03,644646.0,60.0211,60.2578,60.0211,60.1888,644646.0
2024-07-15 11:30:00,61.02,61.2,60.97,61.16,425828.0,60.1789,60.3564,60.1296,60.317,425828.0
2024-07-15 12:00:00,61.15,61.15,61.01,61.02,478310.0,60.3071,60.3071,60.1691,60.1789,478310.0
2024-07-15 12:30:00,61.01,61.04,60.89,60.92,432337.0,60.1691,60.1986,60.0507,60.0803,432337.0
2024-07-15 13:00:00,60.91,60.97,60.82,60.88,277616.0,60.0704,60.1296,59.9817,60.0408,277616.0
2024-07-15 13:30:00,60.87,60.88,60.74,60.81,326766.0,60.031,60.0408,59.9028,59.9718,326766.0
2024-07-15 14:00:00,60.82,60.94,60.79,60.92,345904.0,59.9817,60.1,59.9521,60.0803,345904.0
2024-07-15 14:30:00,60.92,60.96,60.86,60.92,473638.0,60.0803,60.1197,60.0211,60.0803,473638.0
2024-07-15 15:00:00,60.92,60.96,60.88,60.9,748536.0,60.0803,60.1197,60.0408,60.0606,748536.0
2024-07-15 15:30:00,60.9,60.91,60.67,60.77,1702220.0,60.0606,60.0704,59.8337,59.9324,1702220.0
2024-07-16 09:30:00,61.07,61.69,61.01,61.69,1900535.0,60.2282,60.8397,60.1691,60.8397,1900535.0
2024-07-16 10:00:00,61.7,61.74,61.5,61.52,642584.0,60.8495,60.889,60.6523,60.672,642584.0
2024-07-16 10:30:00,61.52,61.72,61.48,61.67,378173.0,60.672,60.8693,60.6326,60.82,378173.0
2024-07-16 11:00:00,61.67,61.88,61.65,61.86,465941.0,60.82,61.0271,60.8002,61.0073,465941.0
2024-07-16 11:30:00,61.85,61.85,61.74,61.79,313481.0,60.9975,60.9975,60.889,60.9383,313481.0
2024-07-16 12:00:00,61.79,61.95,61.77,61.91,318517.0,60.9383,61.0961,60.9186,61.0567,318517.0
2024-07-16 12:30:00,61.9,61.98,61.87,61.91,313160.0,61.0468,61.1257,61.0172,61.0567,313160.0
2024-07-16 13:00:00,61.92,61.96,61.88,61.9,262892.0,61.0665,61.106,61.0271,61.0468,262892.0
2024-07-16 13:30:00,61.9,62.01,61.86,61.99,381568.0,61.0468,61.1553,61.0073,61.1355,381568.0
2024-07-16 14:00:00,61.99,62.08,61.96,62.03,649680.0,61.1355,61.2243,61.106,61.175,649680.0
2024-07-16 14:30:00,62.02,62.17,62.01,62.17,441873.0,61.1651,61.3131,61.1553,61.3131,441873.0
2024-07-16 15:00:00,62.16,62.26,62.12,62.25,569465.0,61.3032,61.4018,61.2638,61.392,569465.0
2024-07-16 15:30:00,62.25,62.32,62.19,62.27,1924520.0,61.392,61.461,61.3328,61.4117,1924520.0
2024-07-17 09:30:00,61.71,62.41,61.71,62.3,1803192.0,60.8594,61.5498,60.8594,61.4413,1803192.0
2024-07-17 10:00:00,62.28,62.3,61.87,61.96,945991.0,61.4216,61.4413,61.0172,61.106,945991.0
2024-07-17 10:30:00,61.96,62.0,61.8,61.84,553832.0,61.106,61.1454,60.9482,60.9876,553832.0
2024-07-17 11:00:00,61.83,61.95,61.79,61.9,406184.0,60.9778,61.0961,60.9383,61.0468,406184.0
2024-07-17 11:30:00,61.88,61.95,61.81,61.94,454149.0,61.0271,61.0961,60.958,61.0862,454149.0
2024-07-17 12:00:00,61.94,61.97,61.76,61.76,527823.0,61.0862,61.1158,60.9087,60.9087,527823.0
2024-07-17 12:30:00,61.75,61.8,61.66,61.75,507209.0,60.8989,60.9482,60.8101,60.8989,507209.0
2024-07-17 13:00:00,61.75,61.75,61.57,61.66,490231.0,60.8989,60.8989,60.7213,60.8101,490231.0
2024-07-17 13:30:00,61.66,61.71,61.57,61.61,347892.0,60.8101,60.8594,60.7213,60.7608,347892.0
2024-07-17 14:00:00,61.6,61.7,61.53,61.68,462107.0,60.7509,60.8495,60.6819,60.8298,462107.0
2024-07-17 14:30:00,61.68,61.71,61.58,61.62,556014.0,60.8298,60.8594,60.7312,60.7706,556014.0
2024-07-17 15:00:00,61.62,61.69,61.58,61.66,662087.0,60.7706,60.8397,60.7312,60.8101,662087.0
2024-07-17 15:30:00,61.67,61.7,61.37,61.38,1773246.0,60.82,60.8495,60.5241,60.534,1773246.0
2024-07-18 09:30:00,61.32,61.93,61.25,61.92,722301.0,60.4748,61.0764,60.4057,61.0665,722301.0
2024-07-18 10:00:00,61.91,62.07,61.8,61.92,595535.0,61.0567,61.2144,60.9482,61.0665,595535.0
2024-07-18 10:30:00,61.92,61.93,61.44,61.54,448894.0,61.0665,61.0764,60.5931,60.6918,448894.0
2024-07-18 11:00:00,61.53,61.62,61.32,61.34,360386.0,60.6819,60.7706,60.4748,60.4945,360386.0
2024-07-18 11:30:00,61.33,61.38,61.1,61.13,591984.0,60.4846,60.534,60.2578,60.2874,591984.0
2024-07-18 12:00:00,61.13,61.21,61.0,61.03,486908.0,60.2874,60.3663,60.1592,60.1888,486908.0
2024-07-18 12:30:00,61.02,61.22,61.0,61.22,566617.0,60.1789,60.3762,60.1592,60.3762,566617.0
2024-07-18 13:00:00,61.22,61.26,61.12,61.16,310718.0,60.3762,60.4156,60.2775,60.317,310718.0
2024-07-18 13:30:00,61.15,61.19,60.97,60.98,377232.0,60.3071,60.3466,60.1296,60.1395,377232.0
2024-07-18 14:00:00,61.0,61.0,60.73,60.73,684511.0,60.1592,60.1592,59.8929,59.8929,684511.0
2024-07-18 14:30:00,60.73,60.79,60.6,60.71,605553.0,59.8929,59.9521,59.7647,59.8732,605553.0
2024-07-18 15:00:00,60.71,60.78,60.52,60.59,626777.0,59.8732,59.9422,59.6858,59.7548,626777.0
2024-07-18 15:30:00,60.59,60.86,60.57,60.68,1163804.0,59.7548,60.0211,59.7351,59.8436,1163804.0
2024-07-19 09:30:00,60.54,60.67,60.33,60.6,818626.0,59.7055,59.8337,59.4984,59.7647,818626.0
2024-07-19 10:00:00,60.6,60.64,60.28,60.34,549477.0,59.7647,59.8042,59.4491,59.5083,549477.0
2024-07-19 10:30:00,60.35,60.45,60.16,60.23,330793.0,59.5182,59.6168,59.3308,59.3998,330793.0
2024-07-19 11:00:00,60.24,60.31,60.08,60.1,359338.0,59.4097,59.4787,59.2519,59.2716,359338.0
2024-07-19 11:30:00,60.1,60.33,60.06,60.33,350648.0,59.2716,59.4984,59.2322,59.4984,350648.0
2024-07-19 12:00:00,60.34,60.49,60.28,60.29,267107.0,59.5083,59.6562,59.4491,59.459,267107.0
2024-07-19 12:30:00,60.29,60.35,60.21,60.27,448338.0,59.459,59.5182,59.3801,59.4393,448338.0
2024-07-19 13:00:00,60.27,60.28,60.14,60.21,467610.0,59.4393,59.4491,59.311,59.3801,467610.0
2024-07-19 13:30:00,60.21,60.36,60.16,60.35,452526.0,59.3801,59.528,59.3308,59.5182,452526.0
2024-07-19 14:00:00,60.35,60.36,60.21,60.22,346015.0,59.5182,59.528,59.3801,59.3899,346015.0
2024-07-19 14:30:00,60.21,60.28,60.13,60.24,385835.0,59.3801,59.4491,59.3012,59.4097,385835.0
2024-07-19 15:00:00,60.24,60.44,60.24,60.37,346458.0,59.4097,59.6069,59.4097,59.5379,346458.0
2024-07-19 15:30:00,60.37,60.38,60.21,60.26,1752969.0,59.5379,59.5477,59.3801,59.4294,1752969.0
2024-07-22 09:30:00,60.5,60.74,60.09,60.11,967667.0,59.6661,59.9028,59.2617,59.2815,967667.0
2024-07-22 10:00:00,60.11,60.28,59.99,60.25,577304.0,59.2815,59.4491,59.1631,59.4195,577304.0
2024-07-22 10:30:00,60.26,60.56,60.22,60.55,322178.0,59.4294,59.7253,59.3899,59.7154,322178.0
2024-07-22 11:00:00,60.55,60.63,60.49,60.52,424023.0,59.7154,59.7943,59.6562,59.6858,424023.0
2024-07-22 11:30:00,60.52,60.64,60.47,60.58,460812.0,59.6858,59.8042,59.6365,59.745,460812.0
2024-07-22 12:00:00,60.58,60.65,60.54,60.56,254229.0,59.745,59.814,59.7055,59.7253,254229.0
2024-07-22 12:30:00,60.55,60.74,60.49,60.71,176458.0,59.7154,59.9028,59.6562,59.8732,176458.0
2024-07-22 13:00:00,60.71,60.82,60.7,60.79,192338.0,59.8732,59.9817,59.8633,59.9521,192338.0
2024-07-22 13:30:00,60.78,60.88,60.76,60.83,374896.0,59.9422,60.0408,59.9225,59.9915,374896.0
2024-07-22 14:00:00,60.83,60.84,60.73,60.79,488646.0,59.9915,60.0014,59.8929,59.9521,488646.0
2024-07-22 14:30:00,60.79,60.94,60.79,60.91,311927.0,59.9521,60.1,59.9521,60.0704,311927.0
2024-07-22 15:00:00,60.91,61.01,60.81,60.94,440123.0,60.0704,60.1691,59.9718,60.1,440123.0
2024-07-22 15:30:00,60.95,61.06,60.94,61.01,560298.0,60.1099,60.2184,60.1,60.1691,560298.0
2024-07-23 09:30:00,60.85,61.04,60.73,60.98,868525.0,60.0113,60.1986,59.8929,60.1395,868525.0
2024-07-23 10:00:00,60.97,61.28,60.96,61.23,597915.0,60.1296,60.4353,60.1197,60.386,597915.0
2024-07-23 10:30:00,61.24,61.34,60.94,61.1,460965.0,60.3959,60.4945,60.1,60.2578,460965.0
2024-07-23 11:00:00,61.1,61.22,61.1,61.17,358363.0,60.2578,60.3762,60.2578,60.3269,358363.0
2024-07-23 11:30:00,61.18,61.28,61.17,61.23,753567.0,60.3367,60.4353,60.3269,60.386,753567.0
2024-07-23 12:00:00,61.23,61.28,61.05,61.11,352811.0,60.386,60.4353,60.2085,60.2677,352811.0
2024-07-23 12:30:00,61.11,61.15,61.03,61.14,245015.0,60.2677,60.3071,60.1888,60.2973,245015.0
2024-07-23 13:00:00,61.13,61.2,61.11,61.13,371214.0,60.2874,60.3564,60.2677,60.2874,371214.0
2024-07-23 13:30:00,61.12,61.22,61.07,61.19,299035.0,60.2775,60.3762,60.2282,60.3466,299035.0
2024-07-23 14:00:00,61.19,61.3,61.18,61.26,329622.0,60.3466,60.4551,60.3367,60.4156,329622.0
2024-07-23 14:30:00,61.26,61.32,61.23,61.28,375620.0,60.4156,60.4748,60.386,60.4353,375620.0
2024-07-23 15:00:00,61.28,61.32,61.2,61.27,617071.0,60.4353,60.4748,60.3564,60.4255,617071.0
2024-07-23 15:30:00,61.26,61.26,61.1,61.12,490091.0,60.4156,60.4156,60.2578,60.2775,490091.0
2024-07-24 09:30:00,60.82,61.23,60.53,60.6,1208631.0,59.9817,60.386,59.6957,59.7647,1208631.0
2024-07-24 10:00:00,60.59,60.83,60.55,60.83,709126.0,59.7548,59.9915,59.7154,59.9915,709126.0
2024-07-24 10:30:00,60.83,61.04,60.79,60.92,591168.0,59.9915,60.1986,59.9521,60.0803,591168.0
2024-07-24 11:00:00,60.93,60.93,60.73,60.83,367568.0,60.0902,60.0902,59.8929,59.9915,367568.0
2024-07-24 11:30:00,60.82,60.96,60.82,60.91,388288.0,59.9817,60.1197,59.9817,60.0704,388288.0
2024-07-24 12:00:00,60.93,61.0,60.83,60.87,348327.0,60.0902,60.1592,59.9915,60.031,348327.0
2024-07-24 12:30:00,60.87,60.9,60.69,60.72,245693.0,60.031,60.0606,59.8535,59.8831,245693.0
2024-07-24 13:00:00,60.72,60.79,60.67,60.68,261320.0,59.8831,59.9521,59.8337,59.8436,261320.0
2024-07-24 13:30:00,60.67,60.78,60.63,60.66,423886.0,59.8337,59.9422,59.7943,59.8239,423886.0
2024-07-24 14:00:00,60.66,60.7,60.47,60.48,332868.0,59.8239,59.8633,59.6365,59.6464,332868.0
2024-07-24 14:30:00,60.48,60.53,60.24,60.33,878810.0,59.6464,59.6957,59.4097,59.4984,878810.0
2024-07-24 15:00:00,60.33,60.35,60.16,60.18,431357.0,59.4984,59.5182,59.3308,59.3505,431357.0
2024-07-24 15:30:00,60.17,60.31,59.9,59.95,1318114.0,59.3406,59.4787,59.0744,59.1237,1318114.0
2024-07-25 09:30:00,60.04,60.56,59.95,60.43,920330.0,59.2124,59.7253,59.1237,59.5971,920330.0
2024-07-25 10:00:00,60.43,60.63,60.12,60.55,784137.0,59.5971,59.7943,59.2913,59.7154,784137.0
2024-07-25 10:30:00,60.53,60.82,60.35,60.81,489734.0,59.6957,59.9817,59.5182,59.9718,489734.0
2024-07-25 11:00:00,60.81,60.98,60.76,60.86,406604.0,59.9718,60.1395,59.9225,60.0211,406604.0
2024-07-25 11:30:00,60.86,61.01,60.81,61.0,335755.0,60.0211,60.1691,59.9718,60.1592,335755.0
2024-07-25 12:00:00,61.0,61.2,60.93,61.19,483321.0,60.1592,60.3564,60.0902,60.3466,483321.0
2024-07-25 12:30:00,61.19,61.25,61.13,61.2,273263.0,60.3466,60.4057,60.2874,60.3564,273263.0
2024-07-25 13:00:00,61.21,61.36,61.05,61.08,522530.0,60.3663,60.5142,60.2085,60.2381,522530.0
2024-07-25 13:30:00,61.07,61.1,60.92,60.98,364046.0,60.2282,60.2578,60.0803,60.1395,364046.0
2024-07-25 14:00:00,60.96,60.97,60.81,60.83,447579.0,60.1197,60.1296,59.9718,59.9915,447579.0
2024-07-25 14:30:00,60.82,60.9,60.54,60.58,308541.0,59.9817,60.0606,59.7055,59.745,308541.0
2024-07-25 15:00:00,60.57,60.86,60.56,60.84,471272.0,59.7351,60.0211,59.7253,60.0014,471272.0
2024-07-25 15:30:00,60.84,60.85,60.44,60.44,1320028.0,60.0014,60.0113,59.6069,59.6069,1320028.0
2024-07-26 09:30:00,61.11,61.49,60.91,61.34,914485.0,60.2677,60.6424,60.0704,60.4945,914485.0
2024-07-26 10:00:00,61.34,61.59,61.28,61.29,652385.0,60.4945,60.7411,60.4353,60.4452,652385.0
2024-07-26 10:30:00,61.28,61.32,61.01,61.19,455012.0,60.4353,60.4748,60.1691,60.3466,455012.0
2024-07-26 11:00:00,61.2,61.24,61.09,61.2,280746.0,60.3564,60.3959,60.248,60.3564,280746.0
2024-07-26 11:30:00,61.21,61.46,61.17,61.45,435735.0,60.3663,60.6129,60.3269,60.603,435735.0
2024-07-26 12:00:00,61.45,61.58,61.43,61.52,348300.0,60.603,60.7312,60.5833,60.672,348300.0
2024-07-26 12:30:00,61.52,61.61,61.45,61.61,202098.0,60.672,60.7608,60.603,60.7608,202098.0
2024-07-26 13:00:00,61.59,61.61,61.49,61.58,242565.0,60.7411,60.7608,60.6424,60.7312,242565.0
2024-07-26 13:30:00,61.57,61.58,61.31,61.42,307923.0,60.7213,60.7312,60.4649,60.5734,307923.0
2024-07-26 14:00:00,61.43,61.49,61.36,61.42,224775.0,60.5833,60.6424,60.5142,60.5734,224775.0
2024-07-26 14:30:00,61.41,61.48,61.35,61.39,214501.0,60.5635,60.6326,60.5044,60.5438,214501.0
2024-07-26 15:00:00,61.38,61.57,61.31,61.53,213331.0,60.534,60.7213,60.4649,60.6819,213331.0
2024-07-26 15:30:00,61.52,61.59,61.37,61.49,1354497.0,60.672,60.7411,60.5241,60.6424,1354497.0
2024-07-29 09:30:00,61.55,61.69,61.39,61.65,1060343.0,60.7016,60.8397,60.5438,60.8002,1060343.0
2024-07-29 10:00:00,61.65,61.79,61.43,61.43,440284.0,60.8002,60.9383,60.5833,60.5833,440284.0
2024-07-29 10:30:00,61.43,61.44,61.2,61.39,433575.0,60.5833,60.5931,60.3564,60.5438,433575.0
2024-07-29 11:00:00,61.38,61.41,61.26,61.37,713718.0,60.534,60.5635,60.4156,60.5241,713718.0
2024-07-29 11:30:00,61.38,61.52,61.19,61.51,360625.0,60.534,60.672,60.3466,60.6622,360625.0
2024-07-29 12:00:00,61.5,61.58,61.46,61.48,231570.0,60.6523,60.7312,60.6129,60.6326,231570.0
2024-07-29 12:30:00,61.48,61.53,61.35,61.35,257460.0,60.6326,60.6819,60.5044,60.5044,257460.0
2024-07-29 13:00:00,61.36,61.43,61.26,61.26,174862.0,60.5142,60.5833,60.4156,60.4156,174862.0
2024-07-29 13:30:00,61.26,61.26,61.17,61.26,288821.0,60.4156,60.4156,60.3269,60.4156,288821.0
2024-07-29 14:00:00,61.26,61.3,61.19,61.29,264924.0,60.4156,60.4551,60.3466,60.4452,264924.0
2024-07-29 14:30:00,61.29,61.32,61.22,61.3,196481.0,60.4452,60.4748,60.3762,60.4551,196481.0
2024-07-29 15:00:00,61.3,61.39,61.26,61.36,326569.0,60.4551,60.5438,60.4156,60.5142,326569.0
2024-07-29 15:30:00,61.37,61.49,61.31,61.36,914543.0,60.5241,60.6424,60.4649,60.5142,914543.0
2024-07-30 09:30:00,61.55,61.89,61.53,61.74,976053.0,60.7016,61.0369,60.6819,60.889,976053.0
2024-07-30 10:00:00,61.74,61.74,61.39,61.54,795766.0,60.889,60.889,60.5438,60.6918,795766.0
2024-07-30 10:30:00,61.53,61.68,61.47,61.51,428218.0,60.6819,60.8298,60.6227,60.6622,428218.0
2024-07-30 11:00:00,61.51,61.58,61.34,61.45,610061.0,60.6622,60.7312,60.4945,60.603,610061.0
2024-07-30 11:30:00,61.45,61.5,61.34,61.4,376747.0,60.603,60.6523,60.4945,60.5537,376747.0
2024-07-30 12:00:00,61.39,61.44,61.29,61.41,230033.0,60.5438,60.5931,60.4452,60.5635,230033.0
2024-07-30 12:30:00,61.42,61.53,61.31,61.31,474231.0,60.5734,60.6819,60.4649,60.4649,474231.0
2024-07-30 13:00:00,61.31,61.41,61.24,61.32,349383.0,60.4649,60.5635,60.3959,60.4748,349383.0
2024-07-30 13:30:00,61.32,61.47,61.29,61.44,315445.0,60.4748,60.6227,60.4452,60.5931,315445.0
2024-07-30 14:00:00,61.44,61.55,61.42,61.47,417633.0,60.5931,60.7016,60.5734,60.6227,417633.0
2024-07-30 14:30:00,61.47,61.52,61.37,61.45,281456.0,60.6227,60.672,60.5241,60.603,281456.0
2024-07-30 15:00:00,61.44,61.57,61.39,61.54,383178.0,60.5931,60.7213,60.5438,60.6918,383178.0
2024-07-30 15:30:00,61.53,61.76,61.51,61.58,626824.0,60.6819,60.9087,60.6622,60.7312,626824.0
2024-07-31 09:30:00,62.03,62.14,61.58,61.7,1377510.0,61.175,61.2835,60.7312,60.8495,1377510.0
2024-07-31 10:00:00,61.7,61.97,61.68,61.94,789668.0,60.8495,61.1158,60.8298,61.0862,789668.0
2024-07-31 10:30:00,61.94,62.14,61.93,62.11,544144.0,61.0862,61.2835,61.0764,61.2539,544144.0
2024-07-31 11:00:00,62.11,62.17,62.04,62.1,274436.0,61.2539,61.3131,61.1849,61.244,274436.0
2024-07-31 11:30:00,62.09,62.28,62.09,62.23,365665.0,61.2342,61.4216,61.2342,61.3722,365665.0
2024-07-31 12:00:00,62.22,62.35,62.21,62.34,437086.0,61.3624,61.4906,61.3525,61.4807,437086.0
2024-07-31 12:30:00,62.33,62.4,62.27,62.3,391420.0,61.4709,61.5399,61.4117,61.4413,391420.0
2024-07-31 13:00:00,62.29,62.37,62.21,62.28,448017.0,61.4314,61.5103,61.3525,61.4216,448017.0
2024-07-31 13:30:00,62.27,62.27,62.08,62.14,551556.0,61.4117,61.4117,61.2243,61.2835,551556.0
2024-07-31 14:00:00,62.16,62.2,61.97,62.14,535991.0,61.3032,61.3427,61.1158,61.2835,535991.0
2024-07-31 14:30:00,62.13,62.81,62.12,62.81,961571.0,61.2736,61.9442,61.2638,61.9442,961571.0
2024-07-31 15:00:00,62.81,62.86,62.13,62.2,1164903.0,61.9442,61.9936,61.2736,61.3427,1164903.0
2024-07-31 15:30:00,62.21,62.34,61.93,61.98,1498825.0,61.3525,61.4807,61.0764,61.1257,1498825.0
2024-08-01 09:30:00,62.03,62.42,61.79,61.81,1206819.0,61.175,61.5596,60.9383,60.958,1206819.0
2024-08-01 10:00:00,61.81,61.85,61.21,61.21,776545.0,60.958,60.9975,60.3663,60.3663,776545.0
2024-08-01 10:30:00,61.21,61.26,60.79,60.83,944270.0,60.3663,60.4156,59.9521,59.9915,944270.0
2024-08-01 11:00:00,60.83,60.85,60.55,60.59,907212.0,59.9915,60.0113,59.7154,59.7548,907212.0
2024-08-01 11:30:00,60.58,60.65,60.39,60.56,682006.0,59.745,59.814,59.5576,59.7253,682006.0
2024-08-01 12:00:00,60.57,60.73,60.52,60.67,620741.0,59.7351,59.8929,59.6858,59.8337,620741.0
2024-08-01 12:30:00,60.66,60.66,60.37,60.5,448073.0,59.8239,59.8239,59.5379,59.6661,448073.0
2024-08-01 13:00:00,60.51,60.52,60.27,60.36,486033.0,59.6759,59.6858,59.4393,59.528,486033.0
2024-08-01 13:30:00,60.36,60.48,60.23,60.46,550322.0,59.528,59.6464,59.3998,59.6266,550322.0
2024-08-01 14:00:00,60.46,60.49,60.25,60.3,599831.0,59.6266,59.6562,59.4195,59.4688,599831.0
2024-08-01 14:30:00,60.3,60.33,60.15,60.25,520264.0,59.4688,59.4984,59.3209,59.4195,520264.0
2024-08-01 15:00:00,60.25,60.43,60.17,60.42,707908.0,59.4195,59.5971,59.3406,59.5872,707908.0
2024-08-01 15:30:00,60.43,60.77,60.41,60.63,1366079.0,59.5971,59.9324,59.5773,59.7943,1366079.0
2024-08-02 09:30:00,59.36,59.37,58.78,58.98,1860216.0,58.5418,58.5517,57.9698,58.167,1860216.0
2024-08-02 10:00:00,58.98,59.14,58.4,58.52,1609097.0,58.167,58.3248,57.595,57.7134,1609097.0
2024-08-02 10:30:00,58.52,58.66,58.37,58.46,1169049.0,57.7134,57.8514,57.5654,57.6542,1169049.0
2024-08-02 11:00:00,58.47,58.52,58.26,58.39,876545.0,57.6641,57.7134,57.457,57.5852,876545.0
2024-08-02 11:30:00,58.39,58.79,58.39,58.68,897981.0,57.5852,57.9797,57.5852,57.8712,897981.0
2024-08-02 12:00:00,58.67,58.89,58.62,58.85,1134067.0,57.8613,58.0783,57.812,58.0388,1134067.0
2024-08-02 12:30:00,58.84,58.96,58.69,58.8,1030472.0,58.029,58.1473,57.881,57.9895,1030472.0
2024-08-02 13:00:00,58.81,58.85,58.7,58.74,838784.0,57.9994,58.0388,57.8909,57.9303,838784.0
2024-08-02 13:30:00,58.73,58.74,58.6,58.64,853717.0,57.9205,57.9303,57.7923,57.8317,853717.0
2024-08-02 14:00:00,58.64,58.83,58.57,58.82,916459.0,57.8317,58.0191,57.7627,58.0092,916459.0
2024-08-02 14:30:00,58.81,58.9,58.72,58.81,1134827.0,57.9994,58.0881,57.9106,57.9994,1134827.0
2024-08-02 15:00:00,58.81,59.0,58.78,58.97,990549.0,57.9994,58.1868,57.9698,58.1572,990549.0
2024-08-02 15:30:00,58.97,59.03,58.8,58.92,2514571.0,58.1572,58.2163,57.9895,58.1079,2514571.0
2024-08-05 09:30:00,56.28,56.84,56.01,56.42,3119748.0,55.5043,56.0565,55.238,55.6423,3119748.0
2024-08-05 10:00:00,56.43,57.27,56.43,56.71,3835694.0,55.6522,56.4806,55.6522,55.9283,3835694.0
2024-08-05 10:30:00,56.72,57.23,56.72,56.93,1566885.0,55.9382,56.4412,55.9382,56.1453,1566885.0
2024-08-05 11:00:00,56.93,57.45,56.81,57.34,2519973.0,56.1453,56.6581,56.0269,56.5496,2519973.0
2024-08-05 11:30:00,57.31,57.69,57.3,57.64,1075908.0,56.5201,56.8948,56.5102,56.8455,1075908.0
2024-08-05 12:00:00,57.63,58.06,57.59,58.0,741785.0,56.8356,57.2597,56.7962,57.2005,741785.0
2024-08-05 12:30:00,58.0,58.02,57.42,57.52,1148260.0,57.2005,57.2203,56.6285,56.7272,1148260.0
2024-08-05 13:00:00,57.52,57.66,57.37,57.56,1004809.0,56.7272,56.8652,56.5792,56.7666,1004809.0
2024-08-05 13:30:00,57.55,57.74,57.46,57.5,840661.0,56.7567,56.9441,56.668,56.7074,840661.0
2024-08-05 14:00:00,57.49,57.57,57.38,57.54,1082656.0,56.6976,56.7765,56.5891,56.7469,1082656.0
2024-08-05 14:30:00,57.53,57.56,57.27,57.27,1090402.0,56.737,56.7666,56.4806,56.4806,1090402.0
2024-08-05 15:00:00,57.27,57.39,57.18,57.37,1050551.0,56.4806,56.599,56.3918,56.5792,1050551.0
2024-08-05 15:30:00,57.39,57.43,57.2,57.35,2809516.0,56.599,56.6384,56.4116,56.5595,2809516.0
2024-08-06 09:30:00,57.44,58.07,56.98,58.05,1889403.0,56.6483,57.2696,56.1946,57.2499,1889403.0
2024-08-06 10:00:00,58.03,58.27,57.91,58.03,1183152.0,57.2301,57.4668,57.1118,57.2301,1183152.0
2024-08-06 10:30:00,58.03,58.49,57.91,58.24,5701592.0,57.2301,57.6838,57.1118,57.4372,5701592.0
2024-08-06 11:00:00,58.22,58.28,57.72,57.73,754580.0,57.4175,57.4767,56.9244,56.9343,754580.0
2024-08-06 11:30:00,57.73,58.13,57.72,58.13,1039007.0,56.9343,57.3288,56.9244,57.3288,1039007.0
2024-08-06 12:00:00,58.13,58.3,58.11,58.2,567190.0,57.3288,57.4964,57.309,57.3978,567190.0
2024-08-06 12:30:00,58.2,58.3,58.09,58.26,837812.0,57.3978,57.4964,57.2893,57.457,837812.0
2024-08-06 13:00:00,58.26,58.36,58.23,58.33,431682.0,57.457,57.5556,57.4274,57.526,431682.0
2024-08-06 13:30:00,58.35,58.48,58.31,58.41,573975.0,57.5457,57.6739,57.5063,57.6049,573975.0
2024-08-06 14:00:00,58.42,58.57,58.33,58.57,444405.0,57.6148,57.7627,57.526,57.7627,444405.0
2024-08-06 14:30:00,58.57,58.63,58.34,58.34,704578.0,57.7627,57.8219,57.5359,57.5359,704578.0
2024-08-06 15:00:00,58.35,58.43,58.09,58.31,1090643.0,57.5457,57.6246,57.2893,57.5063,1090643.0
2024-08-06 15:30:00,58.31,58.35,57.88,57.91,2004988.0,57.5063,57.5457,57.0822,57.1118,2004988.0
2024-08-07 09:30:00,58.72,58.92,58.43,58.91,1622953.0,57.9106,58.1079,57.6246,58.098,1622953.0
2024-08-07 10:00:00,58.9,58.93,58.34,58.37,640164.0,58.0881,58.1177,57.5359,57.5654,640164.0
2024-08-07 10:30:00,58.37,58.71,58.35,58.6,537595.0,57.5654,57.9008,57.5457,57.7923,537595.0
2024-08-07 11:00:00,58.6,58.75,58.52,58.59,329016.0,57.7923,57.9402,57.7134,57.7824,329016.0
2024-08-07 11:30:00,58.6,58.68,58.35,58.46,467589.0,57.7923,57.8712,57.5457,57.6542,467589.0
2024-08-07 12:00:00,58.44,58.5,58.28,58.46,495813.0,57.6345,57.6937,57.4767,57.6542,495813.0
2024-08-07 12:30:00,58.46,58.46,58.09,58.13,730583.0,57.6542,57.6542,57.2893,57.3288,730583.0
2024-08-07 13:00:00,58.13,58.18,57.79,57.95,568407.0,57.3288,57.3781,56.9934,57.1512,568407.0
2024-08-07 13:30:00,57.94,58.11,57.71,57.78,442757.0,57.1414,57.309,56.9145,56.9836,442757.0
2024-08-07 14:00:00,57.75,57.8,57.45,57.57,556257.0,56.954,57.0033,56.6581,56.7765,556257.0
2024-08-07 14:30:00,57.55,57.63,57.46,57.55,487973.0,56.7567,56.8356,56.668,56.7567,487973.0
2024-08-07 15:00:00,57.54,57.83,57.53,57.74,618385.0,56.7469,57.0329,56.737,56.9441,618385.0
2024-08-07 15:30:00,57.73,57.81,57.4,57.49,1499293.0,56.9343,57.0132,56.6088,56.6976,1499293.0
2024-08-08 09:30:00,58.02,58.24,57.78,58.18,1190709.0,57.2203,57.4372,56.9836,57.3781,1190709.0
2024-08-08 10:00:00,58.19,58.44,58.13,58.42,611612.0,57.3879,57.6345,57.3288,57.6148,611612.0
2024-08-08 10:30:00,58.42,58.51,58.29,58.5,3332981.0,57.6148,57.7035,57.4865,57.6937,3332981.0
2024-08-08 11:00:00,58.5,58.51,58.32,58.43,302841.0,57.6937,57.7035,57.5161,57.6246,302841.0
2024-08-08 11:30:00,58.43,58.49,58.32,58.42,307111.0,57.6246,57.6838,57.5161,57.6148,307111.0
2024-08-08 12:00:00,58.41,58.54,58.38,58.46,292981.0,57.6049,57.7331,57.5753,57.6542,292981.0
2024-08-08 12:30:00,58.45,58.47,58.26,58.39,304708.0,57.6443,57.6641,57.457,57.5852,304708.0
2024-08-08 13:00:00,58.4,58.68,58.27,58.68,448960.0,57.595,57.8712,57.4668,57.8712,448960.0
2024-08-08 13:30:00,58.67,58.73,58.63,58.66,281364.0,57.8613,57.9205,57.8219,57.8514,281364.0
2024-08-08 14:00:00,58.64,58.76,58.62,58.67,270678.0,57.8317,57.9501,57.812,57.8613,270678.0
2024-08-08 14:30:00,58.68,58.75,58.58,58.66,328692.0,57.8712,57.9402,57.7726,57.8514,328692.0
2024-08-08 15:00:00,58.66,58.76,58.57,58.65,562185.0,57.8514,57.9501,57.7627,57.8416,562185.0
2024-08-08 15:30:00,58.64,58.74,58.51,58.73,1439077.0,57.8317,57.9303,57.7035,57.9205,1439077.0
2024-08-09 09:30:00,58.73,58.77,58.26,58.5,816314.0,57.9205,57.9599,57.457,57.6937,816314.0
2024-08-09 10:00:00,58.49,58.69,58.4,58.59,454780.0,57.6838,57.881,57.595,57.7824,454780.0
2024-08-09 10:30:00,58.59,58.71,58.42,58.61,410278.0,57.7824,57.9008,57.6148,57.8021,410278.0
2024-08-09 11:00:00,58.61,58.76,58.54,58.55,298518.0,57.8021,57.9501,57.7331,57.743,298518.0
2024-08-09 11:30:00,58.54,58.63,58.46,58.48,371644.0,57.7331,57.8219,57.6542,57.6739,371644.0
2024-08-09 12:00:00,58.49,58.51,58.4,58.49,257105.0,57.6838,57.7035,57.595,57.6838,257105.0
2024-08-09 12:30:00,58.49,58.63,58.48,58.62,223722.0,57.6838,57.8219,57.6739,57.812,223722.0
2024-08-09 13:00:00,58.62,58.84,58.6,58.84,483262.0,57.812,58.029,57.7923,58.029,483262.0
2024-08-09 13:30:00,58.84,58.87,58.62,58.63,335984.0,58.029,58.0586,57.812,57.8219,335984.0
2024-08-09 14:00:00,58.64,58.68,58.55,58.57,292279.0,57.8317,57.8712,57.743,57.7627,292279.0
2024-08-09 14:30:00,58.57,58.67,58.51,58.65,223517.0,57.7627,57.8613,57.7035,57.8416,223517.0
2024-08-09 15:00:00,58.65,58.72,58.59,58.68,301128.0,57.8416,57.9106,57.7824,57.8712,301128.0
2024-08-09 15:30:00,58.68,58.73,58.55,58.67,770668.0,57.8712,57.9205,57.743,57.8613,770668.0
2024-08-12 09:30:00,58.77,58.87,58.29,58.35,655117.0,57.9599,58.0586,57.4865,57.5457,655117.0
2024-08-12 10:00:00,58.36,58.65,58.31,58.56,431337.0,57.5556,57.8416,57.5063,57.7528,431337.0
2024-08-12 10:30:00,58.58,58.73,58.53,58.66,390221.0,57.7726,57.9205,57.7232,57.8514,390221.0
2024-08-12 11:00:00,58.66,58.68,58.25,58.36,605478.0,57.8514,57.8712,57.4471,57.5556,605478.0
2024-08-12 11:30:00,58.36,58.53,58.26,58.52,306202.0,57.5556,57.7232,57.457,57.7134,306202.0
2024-08-12 12:00:00,58.5,58.54,58.35,58.38,221265.0,57.6937,57.7331,57.5457,57.5753,221265.0
2024-08-12 12:30:00,58.37,58.42,58.28,58.28,272034.0,57.5654,57.6148,57.4767,57.4767,272034.0
2024-08-12 13:00:00,58.26,58.42,58.21,58.34,219160.0,57.457,57.6148,57.4077,57.5359,219160.0
2024-08-12 13:30:00,58.34,58.4,58.24,58.3,260984.0,57.5359,57.595,57.4372,57.4964,260984.0
2024-08-12 14:00:00,58.29,58.38,58.27,58.33,200893.0,57.4865,57.5753,57.4668,57.526,200893.0
2024-08-12 14:30:00,58.32,58.38,58.29,58.35,256122.0,57.5161,57.5753,57.4865,57.5457,256122.0
2024-08-12 15:00:00,58.34,58.41,58.29,58.36,297877.0,57.5359,57.6049,57.4865,57.5556,297877.0
2024-08-12 15:30:00,58.36,58.39,58.2,58.34,1005160.0,57.5556,57.5852,57.3978,57.5359,1005160.0
2024-08-13 09:30:00,58.69,58.93,58.53,58.7,731465.0,57.881,58.1177,57.7232,57.8909,731465.0
2024-08-13 10:00:00,58.71,58.71,58.4,58.58,568808.0,57.9008,57.9008,57.595,57.7726,568808.0
2024-08-13 10:30:00,58.58,58.75,58.45,58.75,358702.0,57.7726,57.9402,57.6443,57.9402,358702.0
2024-08-13 11:00:00,58.75,58.75,58.64,58.7,392903.0,57.9402,57.9402,57.8317,57.8909,392903.0
2024-08-13 11:30:00,58.7,58.77,58.67,58.75,239532.0,57.8909,57.9599,57.8613,57.9402,239532.0
2024-08-13 12:00:00,58.75,58.93,58.71,58.87,377555.0,57.9402,58.1177,57.9008,58.0586,377555.0
2024-08-13 12:30:00,58.87,59.03,58.8,58.98,297002.0,58.0586,58.2163,57.9895,58.167,297002.0
2024-08-13 13:00:00,58.98,59.0,58.89,58.92,332035.0,58.167,58.1868,58.0783,58.1079,332035.0
2024-08-13 13:30:00,58.93,58.99,58.79,58.97,564526.0,58.1177,58.1769,57.9797,58.1572,564526.0
2024-08-13 14:00:00,58.97,59.01,58.9,58.99,315734.0,58.1572,58.1966,58.0881,58.1769,315734.0
2024-08-13 14:30:00,58.98,59.07,58.96,59.02,345359.0,58.167,58.2558,58.1473,58.2065,345359.0
2024-08-13 15:00:00,59.01,59.05,58.94,59.04,356913.0,58.1966,58.2361,58.1276,58.2262,356913.0
2024-08-13 15:30:00,59.04,59.19,58.99,59.09,1168708.0,58.2262,58.3741,58.1769,58.2755,1168708.0
2024-08-14 09:30:00,59.26,59.38,58.98,59.01,703684.0,58.4432,58.5615,58.167,58.1966,703684.0
2024-08-14 10:00:00,59.0,59.12,58.91,59.1,350416.0,58.1868,58.3051,58.098,58.2854,350416.0
2024-08-14 10:30:00,59.1,59.1,58.83,59.0,622636.0,58.2854,58.2854,58.0191,58.1868,622636.0
2024-08-14 11:00:00,59.01,59.06,58.97,59.05,339361.0,58.1966,58.2459,58.1572,58.2361,339361.0
2024-08-14 11:30:00,59.07,59.18,59.05,59.18,410138.0,58.2558,58.3643,58.2361,58.3643,410138.0
2024-08-14 12:00:00,59.17,59.21,58.84,58.89,501329.0,58.3544,58.3939,58.029,58.0783,501329.0
2024-08-14 12:30:00,58.89,59.0,58.82,58.98,284604.0,58.0783,58.1868,58.0092,58.167,284604.0
2024-08-14 13:00:00,58.98,59.03,58.92,58.97,206793.0,58.167,58.2163,58.1079,58.1572,206793.0
2024-08-14 13:30:00,58.97,59.08,58.89,59.05,303937.0,58.1572,58.2657,58.0783,58.2361,303937.0
2024-08-14 14:00:00,59.04,59.04,58.91,59.01,349398.0,58.2262,58.2262,58.098,58.1966,349398.0
2024-08-14 14:30:00,59.0,59.17,59.0,59.15,220221.0,58.1868,58.3544,58.1868,58.3347,220221.0
2024-08-14 15:00:00,59.15,59.17,59.01,59.04,442243.0,58.3347,58.3544,58.1966,58.2262,442243.0
2024-08-14 15:30:00,59.04,59.12,58.98,59.04,1029724.0,58.2262,58.3051,58.167,58.2262,1029724.0
2024-08-15 09:30:00,60.04,60.35,59.84,59.87,1201145.0,59.2124,59.5182,59.0152,59.0448,1201145.0
2024-08-15 10:00:00,59.87,60.02,59.78,59.98,717088.0,59.0448,59.1927,58.956,59.1533,717088.0
2024-08-15 10:30:00,59.98,60.14,59.98,60.14,290665.0,59.1533,59.311,59.1533,59.311,290665.0
2024-08-15 11:00:00,60.13,60.31,60.12,60.2,319531.0,59.3012,59.4787,59.2913,59.3702,319531.0
2024-08-15 11:30:00,60.21,60.28,60.19,60.22,156262.0,59.3801,59.4491,59.3604,59.3899,156262.0
2024-08-15 12:00:00,60.21,60.38,60.21,60.36,200952.0,59.3801,59.5477,59.3801,59.528,200952.0
2024-08-15 12:30:00,60.36,60.39,60.23,60.33,389925.0,59.528,59.5576,59.3998,59.4984,389925.0
2024-08-15 13:00:00,60.32,60.4,60.26,60.37,166088.0,59.4886,59.5675,59.4294,59.5379,166088.0
2024-08-15 13:30:00,60.37,60.41,60.33,60.35,250720.0,59.5379,59.5773,59.4984,59.5182,250720.0
2024-08-15 14:00:00,60.35,60.38,60.26,60.33,198827.0,59.5182,59.5477,59.4294,59.4984,198827.0
2024-08-15 14:30:00,60.33,60.41,60.3,60.36,255725.0,59.4984,59.5773,59.4688,59.528,255725.0
2024-08-15 15:00:00,60.35,60.35,60.25,60.32,355974.0,59.5182,59.5182,59.4195,59.4886,355974.0
2024-08-15 15:30:00,60.31,60.33,60.09,60.22,652705.0,59.4787,59.4984,59.2617,59.3899,652705.0
2024-08-16 09:30:00,60.0,60.41,60.0,60.32,800791.0,59.173,59.5773,59.173,59.4886,800791.0
2024-08-16 10:00:00,60.32,60.49,60.14,60.17,530384.0,59.4886,59.6562,59.311,59.3406,530384.0
2024-08-16 10:30:00,60.16,60.19,59.97,60.0,458249.0,59.3308,59.3604,59.1434,59.173,458249.0
2024-08-16 11:00:00,60.01,60.11,60.0,60.11,245760.0,59.1828,59.2815,59.173,59.2815,245760.0
2024-08-16 11:30:00,60.11,60.2,60.08,60.16,317935.0,59.2815,59.3702,59.2519,59.3308,317935.0
2024-08-16 12:00:00,60.15,60.28,60.14,60.24,282159.0,59.3209,59.4491,59.311,59.4097,282159.0
2024-08-16 12:30:00,60.23,60.38,60.21,60.33,299864.0,59.3998,59.5477,59.3801,59.4984,299864.0
2024-08-16 13:00:00,60.34,60.34,60.25,60.28,218111.0,59.5083,59.5083,59.4195,59.4491,218111.0
2024-08-16 13:30:00,60.28,60.33,60.24,60.31,214751.0,59.4491,59.4984,59.4097,59.4787,214751.0
2024-08-16 14:00:00,60.3,60.31,60.18,60.25,286658.0,59.4688,59.4787,59.3505,59.4195,286658.0
2024-08-16 14:30:00,60.25,60.31,60.23,60.3,249277.0,59.4195,59.4787,59.3998,59.4688,249277.0
2024-08-16 15:00:00,60.3,60.32,60.22,60.22,286346.0,59.4688,59.4886,59.3899,59.3899,286346.0
2024-08-16 15:30:00,60.22,60.28,60.18,60.25,627809.0,59.3899,59.4491,59.3505,59.4195,627809.0
2024-08-19 09:30:00,60.29,60.57,60.29,60.4,600498.0,59.459,59.7351,59.459,59.5675,600498.0
2024-08-19 10:00:00,60.4,60.54,60.33,60.48,247344.0,59.5675,59.7055,59.4984,59.6464,247344.0
2024-08-19 10:30:00,60.48,60.65,60.47,60.64,257916.0,59.6464,59.814,59.6365,59.8042,257916.0
2024-08-19 11:00:00,60.64,60.71,60.6,60.66,182885.0,59.8042,59.8732,59.7647,59.8239,182885.0
2024-08-19 11:30:00,60.66,60.73,60.59,60.63,340727.0,59.8239,59.8929,59.7548,59.7943,340727.0
2024-08-19 12:00:00,60.63,60.68,60.59,60.68,161617.0,59.7943,59.8436,59.7548,59.8436,161617.0
2024-08-19 12:30:00,60.67,60.68,60.61,60.67,138983.0,59.8337,59.8436,59.7746,59.8337,138983.0
2024-08-19 13:00:00,60.67,60.7,60.64,60.65,307115.0,59.8337,59.8633,59.8042,59.814,307115.0
2024-08-19 13:30:00,60.65,60.71,60.62,60.7,502328.0,59.814,59.8732,59.7844,59.8633,502328.0
2024-08-19 14:00:00,60.71,60.73,60.67,60.71,525386.0,59.8732,59.8929,59.8337,59.8732,525386.0
2024-08-19 14:30:00,60.71,60.79,60.7,60.75,224254.0,59.8732,59.9521,59.8633,59.9126,224254.0
2024-08-19 15:00:00,60.75,60.77,60.71,60.76,328143.0,59.9126,59.9324,59.8732,59.9225,328143.0
2024-08-19 15:30:00,60.75,60.81,60.65,60.81,734924.0,59.9126,59.9718,59.814,59.9718,734924.0
2024-08-20 09:30:00,60.76,60.81,60.63,60.68,508848.0,59.9225,59.9718,59.7943,59.8436,508848.0
2024-08-20 10:00:00,60.67,60.72,60.43,60.44,327538.0,59.8337,59.8831,59.5971,59.6069,327538.0
2024-08-20 10:30:00,60.44,60.49,60.26,60.29,213977.0,59.6069,59.6562,59.4294,59.459,213977.0
2024-08-20 11:00:00,60.29,60.32,60.19,60.22,213725.0,59.459,59.4886,59.3604,59.3899,213725.0
2024-08-20 11:30:00,60.21,60.36,60.2,60.34,235649.0,59.3801,59.528,59.3702,59.5083,235649.0
2024-08-20 12:00:00,60.34,60.35,60.22,60.25,513637.0,59.5083,59.5182,59.3899,59.4195,513637.0
2024-08-20 12:30:00,60.24,60.26,60.19,60.21,267323.0,59.4097,59.4294,59.3604,59.3801,267323.0
2024-08-20 13:00:00,60.21,60.26,60.14,60.19,243746.0,59.3801,59.4294,59.311,59.3604,243746.0
2024-08-20 13:30:00,60.19,60.23,60.15,60.19,226144.0,59.3604,59.3998,59.3209,59.3604,226144.0
2024-08-20 14:00:00,60.19,60.39,60.19,60.34,204858.0,59.3604,59.5576,59.3604,59.5083,204858.0
2024-08-20 14:30:00,60.34,60.39,60.32,60.36,208928.0,59.5083,59.5576,59.4886,59.528,208928.0
2024-08-20 15:00:00,60.36,60.39,60.34,60.35,230085.0,59.528,59.5576,59.5083,59.5182,230085.0
2024-08-20 15:30:00,60.36,60.36,60.22,60.28,476429.0,59.528,59.528,59.3899,59.4491,476429.0
2024-08-21 09:30:00,60.63,60.69,60.44,60.55,566993.0,59.7943,59.8535,59.6069,59.7154,566993.0
2024-08-21 10:00:00,60.55,60.64,60.4,60.61,754809.0,59.7154,59.8042,59.5675,59.7746,754809.0
2024-08-21 10:30:00,60.62,60.84,60.51,60.59,676270.0,59.7844,60.0014,59.6759,59.7548,676270.0
2024-08-21 11:00:00,60.58,60.7,60.51,60.7,352429.0,59.745,59.8633,59.6759,59.8633,352429.0
2024-08-21 11:30:00,60.69,60.77,60.61,60.64,292259.0,59.8535,59.9324,59.7746,59.8042,292259.0
2024-08-21 12:00:00,60.62,60.71,60.56,60.68,377288.0,59.7844,59.8732,59.7253,59.8436,377288.0
2024-08-21 12:30:00,60.67,60.8,60.65,60.78,331403.0,59.8337,59.962,59.814,59.9422,331403.0
2024-08-21 13:00:00,60.79,60.84,60.76,60.83,229107.0,59.9521,60.0014,59.9225,59.9915,229107.0
2024-08-21 13:30:00,60.83,60.93,60.82,60.88,302287.0,59.9915,60.0902,59.9817,60.0408,302287.0
2024-08-21 14:00:00,60.88,60.97,60.86,60.96,313021.0,60.0408,60.1296,60.0211,60.1197,313021.0
2024-08-21 14:30:00,60.97,61.03,60.9,60.95,332747.0,60.1296,60.1888,60.0606,60.1099,332747.0
2024-08-21 15:00:00,60.95,60.95,60.81,60.91,430789.0,60.1099,60.1099,59.9718,60.0704,430789.0
2024-08-21 15:30:00,60.91,61.05,60.88,61.02,523194.0,60.0704,60.2085,60.0408,60.1789,523194.0
2024-08-22 09:30:00,61.04,61.25,60.74,60.84,873722.0,60.1986,60.4057,59.9028,60.0014,873722.0
2024-08-22 10:00:00,60.83,60.89,60.71,60.81,530419.0,59.9915,60.0507,59.8732,59.9718,530419.0
2024-08-22 10:30:00,60.81,60.91,60.73,60.85,389254.0,59.9718,60.0704,59.8929,60.0113,389254.0
2024-08-22 11:00:00,60.86,60.93,60.72,60.82,255125.0,60.0211,60.0902,59.8831,59.9817,255125.0
2024-08-22 11:30:00,60.82,60.88,60.71,60.79,379130.0,59.9817,60.0408,59.8732,59.9521,379130.0
2024-08-22 12:00:00,60.78,61.01,60.77,60.98,243024.0,59.9422,60.1691,59.9324,60.1395,243024.0
2024-08-22 12:30:00,60.97,61.03,60.76,60.79,321807.0,60.1296,60.1888,59.9225,59.9521,321807.0
2024-08-22 13:00:00,60.8,60.86,60.73,60.78,257501.0,59.962,60.0211,59.8929,59.9422,257501.0
2024-08-22 13:30:00,60.77,60.79,60.63,60.65,722306.0,59.9324,59.9521,59.7943,59.814,722306.0
2024-08-22 14:00:00,60.65,60.81,60.61,60.8,249015.0,59.814,59.9718,59.7746,59.962,249015.0
2024-08-22 14:30:00,60.8,60.84,60.74,60.75,404351.0,59.962,60.0014,59.9028,59.9126,404351.0
2024-08-22 15:00:00,60.75,60.87,60.73,60.74,453521.0,59.9126,60.031,59.8929,59.9028,453521.0
2024-08-22 15:30:00,60.74,60.77,60.53,60.66,1381162.0,59.9028,59.9324,59.6957,59.8239,1381162.0
2024-08-23 09:30:00,61.12,61.28,60.95,61.05,880349.0,60.2775,60.4353,60.1099,60.2085,880349.0
2024-08-23 10:00:00,61.06,61.75,61.04,61.71,1484139.0,60.2184,60.8989,60.1986,60.8594,1484139.0
2024-08-23 10:30:00,61.72,61.86,61.48,61.77,623951.0,60.8693,61.0073,60.6326,60.9186,623951.0
2024-08-23 11:00:00,61.75,62.06,61.69,62.05,1060632.0,60.8989,61.2046,60.8397,61.1947,1060632.0
2024-08-23 11:30:00,62.05,62.14,61.82,61.84,485738.0,61.1947,61.2835,60.9679,60.9876,485738.0
2024-08-23 12:00:00,61.84,61.85,61.7,61.75,855694.0,60.9876,60.9975,60.8495,60.8989,855694.0
2024-08-23 12:30:00,61.75,61.87,61.63,61.8,606303.0,60.8989,61.0172,60.7805,60.9482,606303.0
2024-08-23 13:00:00,61.8,61.89,61.77,61.86,364462.0,60.9482,61.0369,60.9186,61.0073,364462.0
2024-08-23 13:30:00,61.86,61.91,61.83,61.88,646351.0,61.0073,61.0567,60.9778,61.0271,646351.0
2024-08-23 14:00:00,61.88,61.92,61.83,61.89,300523.0,61.0271,61.0665,60.9778,61.0369,300523.0
2024-08-23 14:30:00,61.89,61.89,61.79,61.83,294878.0,61.0369,61.0369,60.9383,60.9778,294878.0
2024-08-23 15:00:00,61.83,61.95,61.78,61.95,319889.0,60.9778,61.0961,60.9284,61.0961,319889.0
2024-08-23 15:30:00,61.94,62.0,61.82,61.96,789718.0,61.0862,61.1454,60.9679,61.106,789718.0
2024-08-26 09:30:00,62.29,62.39,62.13,62.33,467068.0,61.4314,61.53,61.2736,61.4709,467068.0
2024-08-26 10:00:00,62.33,62.42,62.24,62.37,435538.0,61.4709,61.5596,61.3821,61.5103,435538.0
2024-08-26 10:30:00,62.36,62.38,62.1,62.13,364565.0,61.5004,61.5202,61.244,61.2736,364565.0
2024-08-26 11:00:00,62.11,62.16,61.92,61.96,285496.0,61.2539,61.3032,61.0665,61.106,285496.0
2024-08-26 11:30:00,61.95,62.0,61.86,61.93,321080.0,61.0961,61.1454,61.0073,61.0764,321080.0
2024-08-26 12:00:00,61.92,62.03,61.89,62.0,197670.0,61.0665,61.175,61.0369,61.1454,197670.0
2024-08-26 12:30:00,62.01,62.08,61.97,62.07,249660.0,61.1553,61.2243,61.1158,61.2144,249660.0
2024-08-26 13:00:00,62.07,62.11,62.01,62.02,197146.0,61.2144,61.2539,61.1553,61.1651,197146.0
2024-08-26 13:30:00,62.02,62.02,61.82,61.88,375947.0,61.1651,61.1651,60.9679,61.0271,375947.0
2024-08-26 14:00:00,61.86,61.95,61.83,61.95,210657.0,61.0073,61.0961,60.9778,61.0961,210657.0
2024-08-26 14:30:00,61.95,61.99,61.89,61.98,245891.0,61.0961,61.1355,61.0369,61.1257,245891.0
2024-08-26 15:00:00,61.97,62.01,61.91,61.92,243449.0,61.1158,61.1553,61.0567,61.0665,243449.0
2024-08-26 15:30:00,61.91,61.93,61.71,61.78,463933.0,61.0567,61.0764,60.8594,60.9284,463933.0
2024-08-27 09:30:00,61.41,61.5,61.27,61.28,687237.0,60.5635,60.6523,60.4255,60.4353,687237.0
2024-08-27 10:00:00,61.29,61.5,61.28,61.49,532414.0,60.4452,60.6523,60.4353,60.6424,532414.0
2024-08-27 10:30:00,61.49,61.64,61.48,61.62,497308.0,60.6424,60.7904,60.6326,60.7706,497308.0
2024-08-27 11:00:00,61.62,61.64,61.41,61.44,438292.0,60.7706,60.7904,60.5635,60.5931,438292.0
2024-08-27 11:30:00,61.43,61.45,61.34,61.43,339342.0,60.5833,60.603,60.4945,60.5833,339342.0
2024-08-27 12:00:00,61.43,61.46,61.35,61.43,192319.0,60.5833,60.6129,60.5044,60.5833,192319.0
2024-08-27 12:30:00,61.43,61.45,61.31,61.4,205517.0,60.5833,60.603,60.4649,60.5537,205517.0
2024-08-27 13:00:00,61.4,61.57,61.39,61.55,109023.0,60.5537,60.7213,60.5438,60.7016,109023.0
2024-08-27 13:30:00,61.56,61.59,61.54,61.56,127353.0,60.7115,60.7411,60.6918,60.7115,127353.0
2024-08-27 14:00:00,61.55,61.62,61.54,61.58,149992.0,60.7016,60.7706,60.6918,60.7312,149992.0
2024-08-27 14:30:00,61.58,61.64,61.56,61.59,207881.0,60.7312,60.7904,60.7115,60.7411,207881.0
2024-08-27 15:00:00,61.58,61.64,61.54,61.61,340502.0,60.7312,60.7904,60.6918,60.7608,340502.0
2024-08-27 15:30:00,61.62,61.62,61.52,61.54,1122086.0,60.7706,60.7706,60.672,60.6918,1122086.0
2024-08-28 09:30:00,61.3,61.55,61.21,61.41,417713.0,60.4551,60.7016,60.3663,60.5635,417713.0
2024-08-28 10:00:00,61.41,61.47,61.36,61.41,296020.0,60.5635,60.6227,60.5142,60.5635,296020.0
2024-08-28 10:30:00,61.41,61.57,61.41,61.48,231330.0,60.5635,60.7213,60.5635,60.6326,231330.0
2024-08-28 11:00:00,61.47,61.49,61.25,61.31,303658.0,60.6227,60.6424,60.4057,60.4649,303658.0
2024-08-28 11:30:00,61.31,61.35,61.24,61.32,176031.0,60.4649,60.5044,60.3959,60.4748,176031.0
2024-08-28 12:00:00,61.32,61.32,61.09,61.12,250434.0,60.4748,60.4748,60.248,60.2775,250434.0
2024-08-28 12:30:00,61.12,61.29,61.11,61.26,181172.0,60.2775,60.4452,60.2677,60.4156,181172.0
2024-08-28 13:00:00,61.26,61.31,61.17,61.22,175599.0,60.4156,60.4649,60.3269,60.3762,175599.0
2024-08-28 13:30:00,61.22,61.27,60.97,60.99,249359.0,60.3762,60.4255,60.1296,60.1493,249359.0
2024-08-28 14:00:00,60.98,61.06,60.94,60.98,239807.0,60.1395,60.2184,60.1,60.1395,239807.0
2024-08-28 14:30:00,60.98,61.25,60.96,61.24,277991.0,60.1395,60.4057,60.1197,60.3959,277991.0
2024-08-28 15:00:00,61.24,61.33,61.14,61.33,422369.0,60.3959,60.4846,60.2973,60.4846,422369.0
2024-08-28 15:30:00,61.32,61.32,61.18,61.24,566599.0,60.4748,60.4748,60.3367,60.3959,566599.0
2024-08-29 09:30:00,61.55,61.6,61.05,61.31,734501.0,60.7016,60.7509,60.2085,60.4649,734501.0
2024-08-29 10:00:00,61.32,61.76,61.31,61.7,388643.0,60.4748,60.9087,60.4649,60.8495,388643.0
2024-08-29 10:30:00,61.71,61.74,61.52,61.55,357194.0,60.8594,60.889,60.672,60.7016,357194.0
2024-08-29 11:00:00,61.56,61.7,61.55,61.69,205703.0,60.7115,60.8495,60.7016,60.8397,205703.0
2024-08-29 11:30:00,61.69,61.77,61.66,61.77,272925.0,60.8397,60.9186,60.8101,60.9186,272925.0
2024-08-29 12:00:00,61.76,61.84,61.75,61.84,294761.0,60.9087,60.9876,60.8989,60.9876,294761.0
2024-08-29 12:30:00,61.84,61.87,61.77,61.86,244628.0,60.9876,61.0172,60.9186,61.0073,244628.0
2024-08-29 13:00:00,61.85,61.87,61.76,61.83,133078.0,60.9975,61.0172,60.9087,60.9778,133078.0
2024-08-29 13:30:00,61.83,61.95,61.8,61.94,219836.0,60.9778,61.0961,60.9482,61.0862,219836.0
2024-08-29 14:00:00,61.93,61.93,61.69,61.72,271524.0,61.0764,61.0764,60.8397,60.8693,271524.0
2024-08-29 14:30:00,61.72,61.74,61.43,61.55,594365.0,60.8693,60.889,60.5833,60.7016,594365.0
2024-08-29 15:00:00,61.54,61.71,61.47,61.69,227369.0,60.6918,60.8594,60.6227,60.8397,227369.0
2024-08-29 15:30:00,61.7,61.71,61.35,61.4,809144.0,60.8495,60.8594,60.5044,60.5537,809144.0
2024-08-30 09:30:00,61.65,61.8,61.5,61.61,607474.0,60.8002,60.9482,60.6523,60.7608,607474.0
2024-08-30 10:00:00,61.63,61.77,61.58,61.68,349055.0,60.7805,60.9186,60.7312,60.8298,349055.0
2024-08-30 10:30:00,61.68,61.75,61.57,61.57,310722.0,60.8298,60.8989,60.7213,60.7213,310722.0
2024-08-30 11:00:00,61.56,61.65,61.38,61.38,158876.0,60.7115,60.8002,60.534,60.534,158876.0
2024-08-30 11:30:00,61.39,61.41,61.24,61.33,302660.0,60.5438,60.5635,60.3959,60.4846,302660.0
2024-08-30 12:00:00,61.32,61.41,61.2,61.22,328031.0,60.4748,60.5635,60.3564,60.3762,328031.0
2024-08-30 12:30:00,61.22,61.31,61.11,61.28,255081.0,60.3762,60.4649,60.2677,60.4353,255081.0
2024-08-30 13:00:00,61.29,61.34,61.21,61.24,194938.0,60.4452,60.4945,60.3663,60.3959,194938.0
2024-08-30 13:30:00,61.24,61.35,61.22,61.33,127892.0,60.3959,60.5044,60.3762,60.4846,127892.0
2024-08-30 14:00:00,61.33,61.5,61.31,61.47,148660.0,60.4846,60.6523,60.4649,60.6227,148660.0
2024-08-30 14:30:00,61.45,61.58,61.43,61.55,275073.0,60.603,60.7312,60.5833,60.7016,275073.0
2024-08-30 15:00:00,61.55,61.67,61.49,61.66,338245.0,60.7016,60.82,60.6424,60.8101,338245.0
2024-08-30 15:30:00,61.66,61.9,61.6,61.86,1039954.0,60.8101,61.0468,60.7509,61.0073,1039954.0
2024-09-03 09:30:00,61.35,61.69,61.04,61.23,1584434.0,60.5044,60.8397,60.1986,60.386,1584434.0
2024-09-03 10:00:00,61.22,61.22,60.78,60.93,1229467.0,60.3762,60.3762,59.9422,60.0902,1229467.0
2024-09-03 10:30:00,60.91,60.92,60.73,60.81,525962.0,60.0704,60.0803,59.8929,59.9718,525962.0
2024-09-03 11:00:00,60.81,61.0,60.79,60.95,296627.0,59.9718,60.1592,59.9521,60.1099,296627.0
2024-09-03 11:30:00,60.96,60.98,60.85,60.86,369743.0,60.1197,60.1395,60.0113,60.0211,369743.0
2024-09-03 12:00:00,60.85,60.89,60.69,60.75,427358.0,60.0113,60.0507,59.8535,59.9126,427358.0
2024-09-03 12:30:00,60.75,60.75,60.56,60.56,321287.0,59.9126,59.9126,59.7253,59.7253,321287.0
2024-09-03 13:00:00,60.55,60.66,60.49,60.62,435474.0,59.7154,59.8239,59.6562,59.7844,435474.0
2024-09-03 13:30:00,60.61,60.65,60.48,60.49,312955.0,59.7746,59.814,59.6464,59.6562,312955.0
2024-09-03 14:00:00,60.5,60.5,60.41,60.41,362745.0,59.6661,59.6661,59.5773,59.5773,362745.0
2024-09-03 14:30:00,60.42,60.48,60.34,60.36,509916.0,59.5872,59.6464,59.5083,59.528,509916.0
2024-09-03 15:00:00,60.36,60.44,60.33,60.36,471321.0,59.528,59.6069,59.4984,59.528,471321.0
2024-09-03 15:30:00,60.36,60.39,60.09,60.28,1288002.0,59.528,59.5576,59.2617,59.4491,1288002.0
2024-09-04 09:30:00,60.06,60.36,59.98,60.33,820259.0,59.2322,59.528,59.1533,59.4984,820259.0
2024-09-04 10:00:00,60.32,60.32,59.93,60.29,1299591.0,59.4886,59.4886,59.1039,59.459,1299591.0
2024-09-04 10:30:00,60.3,60.52,60.22,60.5,396261.0,59.4688,59.6858,59.3899,59.6661,396261.0
2024-09-04 11:00:00,60.5,60.54,60.24,60.25,741311.0,59.6661,59.7055,59.4097,59.4195,741311.0
2024-09-04 11:30:00,60.24,60.28,60.14,60.17,631505.0,59.4097,59.4491,59.311,59.3406,631505.0
2024-09-04 12:00:00,60.17,60.24,60.09,60.19,347201.0,59.3406,59.4097,59.2617,59.3604,347201.0
2024-09-04 12:30:00,60.18,60.29,60.12,60.2,538264.0,59.3505,59.459,59.2913,59.3702,538264.0
2024-09-04 13:00:00,60.18,60.21,60.1,60.12,427002.0,59.3505,59.3801,59.2716,59.2913,427002.0
2024-09-04 13:30:00,60.11,60.15,59.97,60.07,732485.0,59.2815,59.3209,59.1434,59.242,732485.0
2024-09-04 14:00:00,60.07,60.13,59.98,60.11,546674.0,59.242,59.3012,59.1533,59.2815,546674.0
2024-09-04 14:30:00,60.1,60.14,59.97,59.98,543984.0,59.2716,59.311,59.1434,59.1533,543984.0
2024-09-04 15:00:00,59.97,60.08,59.92,60.05,416383.0,59.1434,59.2519,59.0941,59.2223,416383.0
2024-09-04 15:30:00,60.06,60.16,59.93,60.08,765226.0,59.2322,59.3308,59.1039,59.2519,765226.0
2024-09-05 09:30:00,60.24,60.24,59.79,59.81,712028.0,59.4097,59.4097,58.9659,58.9856,712028.0
2024-09-05 10:00:00,59.82,60.22,59.82,59.96,719388.0,58.9955,59.3899,58.9955,59.1335,719388.0
2024-09-05 10:30:00,59.97,60.06,59.75,59.8,440339.0,59.1434,59.2322,58.9264,58.9757,440339.0
2024-09-05 11:00:00,59.8,59.86,59.54,59.54,478657.0,58.9757,59.0349,58.7193,58.7193,478657.0
2024-09-05 11:30:00,59.54,59.62,59.5,59.52,306980.0,58.7193,58.7982,58.6799,58.6996,306980.0
2024-09-05 12:00:00,59.51,59.71,59.49,59.68,336881.0,58.6897,58.887,58.67,58.8574,336881.0
2024-09-05 12:30:00,59.68,59.76,59.62,59.71,309719.0,58.8574,58.9363,58.7982,58.887,309719.0
2024-09-05 13:00:00,59.72,59.72,59.6,59.62,220947.0,58.8968,58.8968,58.7785,58.7982,220947.0
2024-09-05 13:30:00,59.61,59.88,59.61,59.86,437835.0,58.7884,59.0546,58.7884,59.0349,437835.0
2024-09-05 14:00:00,59.88,59.89,59.77,59.79,380468.0,59.0546,59.0645,58.9461,58.9659,380468.0
2024-09-05 14:30:00,59.77,59.91,59.77,59.8,410912.0,58.9461,59.0842,58.9461,58.9757,410912.0
2024-09-05 15:00:00,59.79,59.79,59.6,59.73,432454.0,58.9659,58.9659,58.7785,58.9067,432454.0
2024-09-05 15:30:00,59.73,59.83,59.56,59.7,987024.0,58.9067,59.0053,58.739,58.8771,987024.0
2024-09-06 09:30:00,59.71,60.1,59.69,59.84,515881.0,58.887,59.2716,58.8673,59.0152,515881.0
2024-09-06 10:00:00,59.85,59.86,59.24,59.27,501139.0,59.025,59.0349,58.4235,58.453,501139.0
2024-09-06 10:30:00,59.28,59.36,58.97,59.02,521463.0,58.4629,58.5418,58.1572,58.2065,521463.0
2024-09-06 11:00:00,59.02,59.49,58.89,58.91,1190077.0,58.2065,58.67,58.0783,58.098,1190077.0
2024-09-06 11:30:00,58.93,59.05,58.82,58.86,315336.0,58.1177,58.2361,58.0092,58.0487,315336.0
2024-09-06 12:00:00,58.86,58.94,58.79,58.82,430087.0,58.0487,58.1276,57.9797,58.0092,430087.0
2024-09-06 12:30:00,58.81,58.94,58.77,58.92,418573.0,57.9994,58.1276,57.9599,58.1079,418573.0
2024-09-06 13:00:00,58.91,59.1,58.86,59.01,335744.0,58.098,58.2854,58.0487,58.1966,335744.0
2024-09-06 13:30:00,59.0,59.11,58.94,59.04,493593.0,58.1868,58.2952,58.1276,58.2262,493593.0
2024-09-06 14:00:00,59.05,59.05,58.84,58.88,326035.0,58.2361,58.2361,58.029,58.0684,326035.0
2024-09-06 14:30:00,58.87,58.91,58.76,58.9,338490.0,58.0586,58.098,57.9501,58.0881,338490.0
2024-09-06 15:00:00,58.91,59.09,58.9,59.02,345997.0,58.098,58.2755,58.0881,58.2065,345997.0
2024-09-06 15:30:00,59.03,59.04,58.81,58.88,984723.0,58.2163,58.2262,57.9994,58.0684,984723.0
2024-09-09 09:30:00,59.03,59.18,58.93,59.06,1026263.0,58.2163,58.3643,58.1177,58.2459,1026263.0
2024-09-09 10:00:00,59.08,59.4,59.08,59.22,548904.0,58.2657,58.5812,58.2657,58.4037,548904.0
2024-09-09 10:30:00,59.23,59.29,59.17,59.19,665914.0,58.4136,58.4728,58.3544,58.3741,665914.0
2024-09-09 11:00:00,59.18,59.23,59.03,59.2,522405.0,58.3643,58.4136,58.2163,58.384,522405.0
2024-09-09 11:30:00,59.2,59.4,59.2,59.38,488209.0,58.384,58.5812,58.384,58.5615,488209.0
2024-09-09 12:00:00,59.37,59.46,59.35,59.43,267153.0,58.5517,58.6404,58.5319,58.6108,267153.0
2024-09-09 12:30:00,59.42,59.53,59.41,59.5,403035.0,58.601,58.7095,58.5911,58.6799,403035.0
2024-09-09 13:00:00,59.5,59.53,59.42,59.44,294608.0,58.6799,58.7095,58.601,58.6207,294608.0
2024-09-09 13:30:00,59.43,59.43,59.25,59.27,340976.0,58.6108,58.6108,58.4333,58.453,340976.0
2024-09-09 14:00:00,59.26,59.34,59.23,59.27,1082885.0,58.4432,58.5221,58.4136,58.453,1082885.0
2024-09-09 14:30:00,59.27,59.31,59.18,59.24,571219.0,58.453,58.4925,58.3643,58.4235,571219.0
2024-09-09 15:00:00,59.23,59.28,59.19,59.28,599551.0,58.4136,58.4629,58.3741,58.4629,599551.0
2024-09-09 15:30:00,59.27,59.27,59.06,59.14,1176835.0,58.453,58.453,58.2459,58.3248,1176835.0
2024-09-10 09:30:00,59.19,59.24,58.91,59.0,550987.0,58.3741,58.4235,58.098,58.1868,550987.0
2024-09-10 10:00:00,58.97,58.99,58.59,58.76,529370.0,58.1572,58.1769,57.7824,57.9501,529370.0
2024-09-10 10:30:00,58.75,58.94,58.66,58.89,230013.0,57.9402,58.1276,57.8514,58.0783,230013.0
2024-09-10 11:00:00,58.9,59.08,58.85,59.05,208981.0,58.0881,58.2657,58.0388,58.2361,208981.0
2024-09-10 11:30:00,59.05,59.06,58.62,58.63,390061.0,58.2361,58.2459,57.812,57.8219,390061.0
2024-09-10 12:00:00,58.62,58.65,58.54,58.57,302788.0,57.812,57.8416,57.7331,57.7627,302788.0
2024-09-10 12:30:00,58.54,58.71,58.54,58.64,176345.0,57.7331,57.9008,57.7331,57.8317,176345.0
2024-09-10 13:00:00,58.64,58.76,58.62,58.69,312983.0,57.8317,57.9501,57.812,57.881,312983.0
2024-09-10 13:30:00,58.69,58.78,58.69,58.75,250951.0,57.881,57.9698,57.881,57.9402,250951.0
2024-09-10 14:00:00,58.75,58.93,58.75,58.93,784407.0,57.9402,58.1177,57.9402,58.1177,784407.0
2024-09-10 14:30:00,58.93,58.99,58.91,58.98,348262.0,58.1177,58.1769,58.098,58.167,348262.0
2024-09-10 15:00:00,58.97,59.03,58.93,59.0,625517.0,58.1572,58.2163,58.1177,58.1868,625517.0
2024-09-10 15:30:00,59.01,59.04,58.88,59.01,1339006.0,58.1966,58.2262,58.0684,58.1966,1339006.0
2024-09-11 09:30:00,58.81,58.89,58.38,58.41,1233283.0,57.9994,58.0783,57.5753,57.6049,1233283.0
2024-09-11 10:00:00,58.39,58.44,57.99,58.01,628794.0,57.5852,57.6345,57.1907,57.2104,628794.0
2024-09-11 10:30:00,58.01,58.15,57.92,58.14,2183596.0,57.2104,57.3485,57.1216,57.3386,2183596.0
2024-09-11 11:00:00,58.13,58.34,58.09,58.32,949743.0,57.3288,57.5359,57.2893,57.5161,949743.0
2024-09-11 11:30:00,58.33,58.55,58.29,58.43,497436.0,57.526,57.743,57.4865,57.6246,497436.0
2024-09-11 12:00:00,58.42,58.66,58.4,58.65,431067.0,57.6148,57.8514,57.595,57.8416,431067.0
2024-09-11 12:30:00,58.65,58.77,58.62,58.74,211305.0,57.8416,57.9599,57.812,57.9303,211305.0
2024-09-11 13:00:00,58.74,58.94,58.73,58.88,417354.0,57.9303,58.1276,57.9205,58.0684,417354.0
2024-09-11 13:30:00,58.88,59.08,58.88,58.94,316136.0,58.0684,58.2657,58.0684,58.1276,316136.0
2024-09-11 14:00:00,58.93,59.02,58.9,59.0,453938.0,58.1177,58.2065,58.0881,58.1868,453938.0
2024-09-11 14:30:00,59.01,59.24,59.0,59.1,509929.0,58.1966,58.4235,58.1868,58.2854,509929.0
2024-09-11 15:00:00,59.1,59.23,59.04,59.23,535798.0,58.2854,58.4136,58.2262,58.4136,535798.0
2024-09-11 15:30:00,59.22,59.31,59.07,59.24,1260857.0,58.4037,58.4925,58.2558,58.4235,1260857.0
2024-09-12 09:30:00,59.37,59.6,59.04,59.12,842436.0,58.5517,58.7785,58.2262,58.3051,842436.0
2024-09-12 10:00:00,59.11,59.5,59.02,59.5,270471.0,58.2952,58.6799,58.2065,58.6799,270471.0
2024-09-12 10:30:00,59.5,59.65,59.41,59.42,504007.0,58.6799,58.8278,58.5911,58.601,504007.0
2024-09-12 11:00:00,59.42,59.6,59.39,59.53,239648.0,58.601,58.7785,58.5714,58.7095,239648.0
2024-09-12 11:30:00,59.53,59.6,59.41,59.43,486699.0,58.7095,58.7785,58.5911,58.6108,486699.0
2024-09-12 12:00:00,59.44,59.51,59.41,59.45,277375.0,58.6207,58.6897,58.5911,58.6306,277375.0
2024-09-12 12:30:00,59.43,59.66,59.39,59.64,215802.0,58.6108,58.8377,58.5714,58.8179,215802.0
2024-09-12 13:00:00,59.64,59.68,59.6,59.68,767768.0,58.8179,58.8574,58.7785,58.8574,767768.0
2024-09-12 13:30:00,59.67,59.88,59.67,59.84,250299.0,58.8475,59.0546,58.8475,59.0152,250299.0
2024-09-12 14:00:00,59.85,59.85,59.68,59.71,328259.0,59.025,59.025,58.8574,58.887,328259.0
2024-09-12 14:30:00,59.72,59.73,59.46,59.62,614113.0,58.8968,58.9067,58.6404,58.7982,614113.0
2024-09-12 15:00:00,59.61,59.7,59.57,59.7,528367.0,58.7884,58.8771,58.7489,58.8771,528367.0
2024-09-12 15:30:00,59.7,59.75,59.59,59.74,852229.0,58.8771,58.9264,58.7686,58.9166,852229.0
2024-09-13 09:30:00,60.24,60.69,60.15,60.66,1259015.0,59.4097,59.8535,59.3209,59.8239,1259015.0
2024-09-13 10:00:00,60.66,60.8,60.44,60.71,861286.0,59.8239,59.962,59.6069,59.8732,861286.0
2024-09-13 10:30:00,60.71,60.86,60.63,60.73,384365.0,59.8732,60.0211,59.7943,59.8929,384365.0
2024-09-13 11:00:00,60.72,60.73,60.56,60.63,301801.0,59.8831,59.8929,59.7253,59.7943,301801.0
2024-09-13 11:30:00,60.63,60.84,60.62,60.82,256180.0,59.7943,60.0014,59.7844,59.9817,256180.0
2024-09-13 12:00:00,60.82,60.86,60.76,60.76,302721.0,59.9817,60.0211,59.9225,59.9225,302721.0
2024-09-13 12:30:00,60.76,60.8,60.71,60.75,245642.0,59.9225,59.962,59.8732,59.9126,245642.0
2024-09-13 13:00:00,60.75,60.82,60.75,60.82,208794.0,59.9126,59.9817,59.9126,59.9817,208794.0
2024-09-13 13:30:00,60.82,60.86,60.7,60.71,230514.0,59.9817,60.0211,59.8633,59.8732,230514.0
2024-09-13 14:00:00,60.72,60.74,60.57,60.6,399289.0,59.8831,59.9028,59.7351,59.7647,399289.0
2024-09-13 14:30:00,60.59,60.66,60.53,60.56,319484.0,59.7548,59.8239,59.6957,59.7253,319484.0
2024-09-13 15:00:00,60.55,60.62,60.5,60.62,243415.0,59.7154,59.7844,59.6661,59.7844,243415.0
2024-09-13 15:30:00,60.61,60.8,60.58,60.79,582458.0,59.7746,59.962,59.745,59.9521,582458.0
2024-09-16 09:30:00,61.0,61.28,60.86,61.18,876429.0,60.1592,60.4353,60.0211,60.3367,876429.0
2024-09-16 10:00:00,61.2,61.28,60.94,60.97,499308.0,60.3564,60.4353,60.1,60.1296,499308.0
2024-09-16 10:30:00,60.97,61.03,60.8,60.97,269189.0,60.1296,60.1888,59.962,60.1296,269189.0
2024-09-16 11:00:00,60.96,61.08,60.9,60.91,347429.0,60.1197,60.2381,60.0606,60.0704,347429.0
2024-09-16 11:30:00,60.91,61.11,60.9,61.07,336345.0,60.0704,60.2677,60.0606,60.2282,336345.0
2024-09-16 12:00:00,61.07,61.15,60.98,61.14,430338.0,60.2282,60.3071,60.1395,60.2973,430338.0
2024-09-16 12:30:00,61.14,61.18,61.08,61.16,204956.0,60.2973,60.3367,60.2381,60.317,204956.0
2024-09-16 13:00:00,61.16,61.17,61.11,61.13,276704.0,60.317,60.3269,60.2677,60.2874,276704.0
2024-09-16 13:30:00,61.14,61.22,61.12,61.19,154308.0,60.2973,60.3762,60.2775,60.3466,154308.0
2024-09-16 14:00:00,61.19,61.21,61.12,61.19,280710.0,60.3466,60.3663,60.2775,60.3466,280710.0
2024-09-16 14:30:00,61.19,61.24,61.11,61.23,326535.0,60.3466,60.3959,60.2677,60.386,326535.0
2024-09-16 15:00:00,61.23,61.23,61.1,61.14,387402.0,60.386,60.386,60.2578,60.2973,387402.0
2024-09-16 15:30:00,61.14,61.28,61.13,61.21,742943.0,60.2973,60.4353,60.2874,60.3663,742943.0
2024-09-17 09:30:00,61.55,61.63,61.42,61.43,740534.0,60.7016,60.7805,60.5734,60.5833,740534.0
2024-09-17 10:00:00,61.45,61.92,61.42,61.83,532997.0,60.603,61.0665,60.5734,60.9778,532997.0
2024-09-17 10:30:00,61.83,61.9,61.73,61.79,1146992.0,60.9778,61.0468,60.8791,60.9383,1146992.0
2024-09-17 11:00:00,61.79,61.93,61.78,61.89,327792.0,60.9383,61.0764,60.9284,61.0369,327792.0
2024-09-17 11:30:00,61.89,61.94,61.8,61.8,249557.0,61.0369,61.0862,60.9482,60.9482,249557.0
2024-09-17 12:00:00,61.8,61.84,61.61,61.71,355910.0,60.9482,60.9876,60.7608,60.8594,355910.0
2024-09-17 12:30:00,61.71,61.71,61.31,61.34,472751.0,60.8594,60.8594,60.4649,60.4945,472751.0
2024-09-17 13:00:00,61.34,61.55,61.29,61.51,359226.0,60.4945,60.7016,60.4452,60.6622,359226.0
2024-09-17 13:30:00,61.5,61.58,61.34,61.53,332509.0,60.6523,60.7312,60.4945,60.6819,332509.0
2024-09-17 14:00:00,61.52,61.57,61.43,61.48,271931.0,60.672,60.7213,60.5833,60.6326,271931.0
2024-09-17 14:30:00,61.48,61.55,61.4,61.48,831627.0,60.6326,60.7016,60.5537,60.6326,831627.0
2024-09-17 15:00:00,61.48,61.54,61.35,61.45,485294.0,60.6326,60.6918,60.5044,60.603,485294.0
2024-09-17 15:30:00,61.45,61.55,61.37,61.55,859001.0,60.603,60.7016,60.5241,60.7016,859001.0
2024-09-18 09:30:00,61.64,61.85,61.49,61.59,803026.0,60.7904,60.9975,60.6424,60.7411,803026.0
2024-09-18 10:00:00,61.58,61.62,61.48,61.57,453813.0,60.7312,60.7706,60.6326,60.7213,453813.0
2024-09-18 10:30:00,61.57,61.57,61.39,61.53,294166.0,60.7213,60.7213,60.5438,60.6819,294166.0
2024-09-18 11:00:00,61.53,61.59,61.49,61.53,213944.0,60.6819,60.7411,60.6424,60.6819,213944.0
2024-09-18 11:30:00,61.54,61.55,61.4,61.41,296837.0,60.6918,60.7016,60.5537,60.5635,296837.0
2024-09-18 12:00:00,61.4,61.52,61.35,61.5,264868.0,60.5537,60.672,60.5044,60.6523,264868.0
2024-09-18 12:30:00,61.49,61.56,61.48,61.54,138317.0,60.6424,60.7115,60.6326,60.6918,138317.0
2024-09-18 13:00:00,61.53,61.59,61.48,61.59,133588.0,60.6819,60.7411,60.6326,60.7411,133588.0
2024-09-18 13:30:00,61.59,61.67,61.48,61.55,251754.0,60.7411,60.82,60.6326,60.7016,251754.0
2024-09-18 14:00:00,61.5,62.53,61.4,62.31,2375820.0,60.6523,61.6681,60.5537,61.4511,2375820.0
2024-09-18 14:30:00,62.33,62.62,61.96,62.02,1942564.0,61.4709,61.7569,61.106,61.1651,1942564.0
2024-09-18 15:00:00,62.02,62.24,61.68,62.04,1228683.0,61.1651,61.3821,60.8298,61.1849,1228683.0
2024-09-18 15:30:00,62.05,62.13,61.45,61.58,1852725.0,61.1947,61.2736,60.603,60.7312,1852725.0
2024-09-19 09:30:00,62.79,62.79,62.07,62.45,985186.0,61.9245,61.9245,61.2144,61.5892,985186.0
2024-09-19 10:00:00,62.45,62.52,62.28,62.52,441110.0,61.5892,61.6582,61.4216,61.6582,441110.0
2024-09-19 10:30:00,62.52,62.64,62.25,62.33,389940.0,61.6582,61.7766,61.392,61.4709,389940.0
2024-09-19 11:00:00,62.33,62.53,62.3,62.5,348559.0,61.4709,61.6681,61.4413,61.6385,348559.0
2024-09-19 11:30:00,62.51,62.51,62.41,62.44,284573.0,61.6484,61.6484,61.5498,61.5793,284573.0
2024-09-19 12:00:00,62.44,62.62,62.43,62.58,273884.0,61.5793,61.7569,61.5695,61.7174,273884.0
2024-09-19 12:30:00,62.58,62.66,62.55,62.64,258761.0,61.7174,61.7963,61.6878,61.7766,258761.0
2024-09-19 13:00:00,62.64,62.69,62.6,62.64,279844.0,61.7766,61.8259,61.7371,61.7766,279844.0
2024-09-19 13:30:00,62.64,62.74,62.63,62.7,311063.0,61.7766,61.8752,61.7667,61.8358,311063.0
2024-09-19 14:00:00,62.7,62.72,62.48,62.62,515229.0,61.8358,61.8555,61.6188,61.7569,515229.0
2024-09-19 14:30:00,62.62,62.65,62.5,62.59,300750.0,61.7569,61.7865,61.6385,61.7273,300750.0
2024-09-19 15:00:00,62.59,62.64,62.47,62.53,495475.0,61.7273,61.7766,61.6089,61.6681,495475.0
2024-09-19 15:30:00,62.53,62.64,62.49,62.64,807427.0,61.6681,61.7766,61.6287,61.7766,807427.0
2024-09-20 09:30:00,62.44,62.45,62.0,62.1,749163.0,61.5793,61.5892,61.1454,61.244,749163.0
2024-09-20 10:00:00,62.09,62.27,61.99,62.22,885685.0,61.2342,61.4117,61.1355,61.3624,885685.0
2024-09-20 10:30:00,62.21,62.3,62.14,62.15,151472.0,61.3525,61.4413,61.2835,61.2933,151472.0
2024-09-20 11:00:00,62.14,62.16,61.99,62.04,211951.0,61.2835,61.3032,61.1355,61.1849,211951.0
2024-09-20 11:30:00,62.02,62.22,61.93,62.16,453274.0,61.1651,61.3624,61.0764,61.3032,453274.0
2024-09-20 12:00:00,62.15,62.27,62.12,62.26,245235.0,61.2933,61.4117,61.2638,61.4018,245235.0
2024-09-20 12:30:00,62.24,62.33,62.22,62.27,307312.0,61.3821,61.4709,61.3624,61.4117,307312.0
2024-09-20 13:00:00,62.26,62.4,62.23,62.29,182015.0,61.4018,61.5399,61.3722,61.4314,182015.0
2024-09-20 13:30:00,62.29,62.33,62.23,62.27,609870.0,61.4314,61.4709,61.3722,61.4117,609870.0
2024-09-20 14:00:00,62.27,62.27,62.12,62.15,188530.0,61.4117,61.4117,61.2638,61.2933,188530.0
2024-09-20 14:30:00,62.14,62.23,62.08,62.18,265071.0,61.2835,61.3722,61.2243,61.3229,265071.0
2024-09-20 15:00:00,62.18,62.27,62.1,62.24,453562.0,61.3229,61.4117,61.244,61.3821,453562.0
2024-09-20 15:30:00,62.23,62.33,62.15,62.21,1681326.0,61.3722,61.4709,61.2933,61.3525,1681326.0
2024-09-23 09:30:00,62.46,62.66,62.22,62.47,1335045.0,61.5991,61.7963,61.3624,61.6089,1335045.0
2024-09-23 10:00:00,62.46,62.58,62.42,62.45,547027.0,61.5991,61.7174,61.5596,61.5892,547027.0
2024-09-23 10:30:00,62.45,62.47,62.31,62.34,306044.0,61.5892,61.6089,61.4511,61.4807,306044.0
2024-09-23 11:00:00,62.33,62.33,62.19,62.32,314546.0,61.4709,61.4709,61.3328,61.461,314546.0
2024-09-23 11:30:00,62.32,62.42,62.3,62.38,351323.0,61.461,61.5596,61.4413,61.5202,351323.0
2024-09-23 12:00:00,62.37,62.4,62.28,62.35,424839.0,61.5103,61.5399,61.4216,61.4906,424839.0
2024-09-23 12:30:00,62.35,62.47,62.33,62.45,428176.0,61.4906,61.6089,61.4709,61.5892,428176.0
2024-09-23 13:00:00,62.45,62.53,62.4,62.51,364867.0,61.5892,61.6681,61.5399,61.6484,364867.0
2024-09-23 13:30:00,62.53,62.59,62.5,62.5,356609.0,61.6681,61.7273,61.6385,61.6385,356609.0
2024-09-23 14:00:00,62.5,62.53,62.41,62.49,345381.0,61.6385,61.6681,61.5498,61.6287,345381.0
2024-09-23 14:30:00,62.48,62.53,62.45,62.49,274946.0,61.6188,61.6681,61.5892,61.6287,274946.0
2024-09-23 15:00:00,62.48,62.54,62.46,62.52,565981.0,61.6188,61.678,61.5991,61.6582,565981.0
2024-09-23 15:30:00,62.53,62.56,62.46,62.53,876856.0,61.6681,61.6977,61.5991,61.6681,876856.0
2024-09-24 09:30:00,62.66,62.84,62.59,62.69,557650.0,61.7963,61.9738,61.7273,61.8259,557650.0
2024-09-24 10:00:00,62.68,62.75,62.46,62.6,663427.0,61.816,61.8851,61.5991,61.7371,663427.0
2024-09-24 10:30:00,62.6,62.64,62.4,62.6,413361.0,61.7371,61.7766,61.5399,61.7371,413361.0
2024-09-24 11:00:00,62.6,62.7,62.55,62.62,335085.0,61.7371,61.8358,61.6878,61.7569,335085.0
2024-09-24 11:30:00,62.62,62.66,62.46,62.5,332227.0,61.7569,61.7963,61.5991,61.6385,332227.0
2024-09-24 12:00:00,62.5,62.54,62.46,62.48,232131.0,61.6385,61.678,61.5991,61.6188,232131.0
2024-09-24 12:30:00,62.48,62.6,62.46,62.55,461070.0,61.6188,61.7371,61.5991,61.6878,461070.0
2024-09-24 13:00:00,62.55,62.63,62.54,62.57,451671.0,61.6878,61.7667,61.678,61.7076,451671.0
2024-09-24 13:30:00,62.57,62.62,62.55,62.55,200669.0,61.7076,61.7569,61.6878,61.6878,200669.0
2024-09-24 14:00:00,62.56,62.59,62.51,62.55,299689.0,61.6977,61.7273,61.6484,61.6878,299689.0
2024-09-24 14:30:00,62.54,62.59,62.45,62.54,304862.0,61.678,61.7273,61.5892,61.678,304862.0
2024-09-24 15:00:00,62.53,62.59,62.52,62.57,393244.0,61.6681,61.7273,61.6582,61.7076,393244.0
2024-09-24 15:30:00,62.58,62.58,62.48,62.52,609838.0,61.7174,61.7174,61.6188,61.6582,609838.0
2024-09-25 09:30:00,62.31,62.37,62.01,62.06,519682.0,61.6893,61.7487,61.3923,61.4418,519682.0
2024-09-25 10:00:00,62.08,62.21,61.96,62.02,267070.0,61.4616,61.5903,61.3428,61.4022,267070.0
2024-09-25 10:30:00,62.02,62.17,62.0,62.14,353426.0,61.4022,61.5507,61.3824,61.521,353426.0
2024-09-25 11:00:00,62.15,62.16,62.0,62.01,258819.0,61.5309,61.5408,61.3824,61.3923,258819.0
2024-09-25 11:30:00,62.01,62.04,61.96,61.98,651532.0,61.3923,61.422,61.3428,61.3626,651532.0
2024-09-25 12:00:00,61.98,62.03,61.9,61.91,529901.0,61.3626,61.4121,61.2834,61.2933,529901.0
2024-09-25 12:30:00,61.9,61.9,61.79,61.8,842693.0,61.2834,61.2834,61.1745,61.1844,842693.0
2024-09-25 13:00:00,61.8,61.82,61.72,61.73,619418.0,61.1844,61.2042,61.1052,61.1151,619418.0
2024-09-25 13:30:00,61.72,61.74,61.61,61.73,355767.0,61.1052,61.125,60.9963,61.1151,355767.0
2024-09-25 14:00:00,61.72,61.73,61.63,61.71,295437.0,61.1052,61.1151,61.0161,61.0953,295437.0
2024-09-25 14:30:00,61.71,61.79,61.68,61.7,241722.0,61.0953,61.1745,61.0656,61.0854,241722.0
2024-09-25 15:00:00,61.7,61.75,61.66,61.69,226695.0,61.0854,61.1349,61.0458,61.0755,226695.0
2024-09-25 15:30:00,61.68,61.68,61.55,61.67,400653.0,61.0656,61.0656,60.9369,61.0557,400653.0
2024-09-26 09:30:00,62.28,62.43,62.18,62.26,470088.0,61.6596,61.8081,61.5606,61.6398,470088.0
2024-09-26 10:00:00,62.26,62.57,62.05,62.1,699710.0,61.6398,61.9467,61.4319,61.4814,699710.0
2024-09-26 10:30:00,62.11,62.26,62.0,62.02,445166.0,61.4913,61.6398,61.3824,61.4022,445166.0
2024-09-26 11:00:00,62.0,62.19,61.97,62.13,442547.0,61.3824,61.5705,61.3527,61.5111,442547.0
2024-09-26 11:30:00,62.12,62.31,62.11,62.27,248815.0,61.5012,61.6893,61.4913,61.6497,248815.0
2024-09-26 12:00:00,62.26,62.28,62.12,62.13,546273.0,61.6398,61.6596,61.5012,61.5111,546273.0
2024-09-26 12:30:00,62.12,62.17,62.08,62.1,254269.0,61.5012,61.5507,61.4616,61.4814,254269.0
2024-09-26 13:00:00,62.1,62.2,62.0,62.14,367076.0,61.4814,61.5804,61.3824,61.521,367076.0
2024-09-26 13:30:00,62.15,62.26,62.14,62.25,233094.0,61.5309,61.6398,61.521,61.6299,233094.0
2024-09-26 14:00:00,62.25,62.28,62.19,62.22,266600.0,61.6299,61.6596,61.5705,61.6002,266600.0
2024-09-26 14:30:00,62.2,62.23,62.15,62.2,220143.0,61.5804,61.6101,61.5309,61.5804,220143.0
2024-09-26 15:00:00,62.19,62.24,62.1,62.13,403398.0,61.5705,61.62,61.4814,61.5111,403398.0
2024-09-26 15:30:00,62.13,62.22,62.03,62.17,1009775.0,61.5111,61.6002,61.4121,61.5507,1009775.0
2024-09-27 09:30:00,62.58,62.72,62.3,62.42,1532564.0,61.9567,62.0953,61.6794,61.7982,1532564.0
2024-09-27 10:00:00,62.43,62.72,62.27,62.69,1073535.0,61.8081,62.0953,61.6497,62.0656,1073535.0
2024-09-27 10:30:00,62.68,62.82,62.66,62.79,268535.0,62.0557,62.1943,62.0359,62.1646,268535.0
2024-09-27 11:00:00,62.79,62.79,62.69,62.74,333533.0,62.1646,62.1646,62.0656,62.1151,333533.0
2024-09-27 11:30:00,62.74,62.75,62.58,62.58,352992.0,62.1151,62.125,61.9567,61.9567,352992.0
2024-09-27 12:00:00,62.59,62.59,62.43,62.45,620705.0,61.9666,61.9666,61.8081,61.8279,620705.0
2024-09-27 12:30:00,62.43,62.45,62.34,62.36,488500.0,61.8081,61.8279,61.719,61.7388,488500.0
2024-09-27 13:00:00,62.37,62.39,62.2,62.28,971666.0,61.7487,61.7685,61.5804,61.6596,971666.0
2024-09-27 13:30:00,62.28,62.3,62.21,62.29,394751.0,61.6596,61.6794,61.5903,61.6695,394751.0
2024-09-27 14:00:00,62.28,62.29,62.11,62.12,531739.0,61.6596,61.6695,61.4913,61.5012,531739.0
2024-09-27 14:30:00,62.12,62.33,62.02,62.32,564328.0,61.5012,61.7091,61.4022,61.6992,564328.0
2024-09-27 15:00:00,62.32,62.34,62.21,62.27,353834.0,61.6992,61.719,61.5903,61.6497,353834.0
2024-09-27 15:30:00,62.27,62.37,62.22,62.26,497176.0,61.6497,61.7487,61.6002,61.6398,497176.0
2024-09-30 09:30:00,62.09,62.19,61.96,62.13,945518.0,61.4715,61.5705,61.3428,61.5111,945518.0
2024-09-30 10:00:00,62.11,62.27,62.08,62.11,378267.0,61.4913,61.6497,61.4616,61.4913,378267.0
2024-09-30 10:30:00,62.14,62.34,62.13,62.24,227481.0,61.521,61.719,61.5111,61.62,227481.0
2024-09-30 11:00:00,62.24,62.36,62.23,62.25,137692.0,61.62,61.7388,61.6101,61.6299,137692.0
2024-09-30 11:30:00,62.25,62.25,62.13,62.16,153297.0,61.6299,61.6299,61.5111,61.5408,153297.0
2024-09-30 12:00:00,62.16,62.3,62.14,62.29,397927.0,61.5408,61.6794,61.521,61.6695,397927.0
2024-09-30 12:30:00,62.28,62.32,62.26,62.3,122181.0,61.6596,61.6992,61.6398,61.6794,122181.0
2024-09-30 13:00:00,62.3,62.32,62.22,62.23,531596.0,61.6794,61.6992,61.6002,61.6101,531596.0
2024-09-30 13:30:00,62.24,62.32,62.21,62.23,213549.0,61.62,61.6992,61.5903,61.6101,213549.0
2024-09-30 14:00:00,62.23,62.23,61.74,61.91,405994.0,61.6101,61.6101,61.125,61.2933,405994.0
2024-09-30 14:30:00,61.89,62.1,61.8,62.0,331654.0,61.2735,61.4814,61.1844,61.3824,331654.0
2024-09-30 15:00:00,62.0,62.07,61.93,62.06,477033.0,61.3824,61.4517,61.3131,61.4418,477033.0
2024-09-30 15:30:00,62.06,62.41,62.03,62.35,1344978.0,61.4418,61.7883,61.4121,61.7289,1344978.0
2024-10-01 09:30:00,62.26,62.27,61.55,61.75,861851.0,61.6398,61.6497,60.9369,61.1349,861851.0
2024-10-01 10:00:00,61.74,61.91,61.34,61.55,1413414.0,61.125,61.2933,60.729,60.9369,1413414.0
2024-10-01 10:30:00,61.56,61.7,61.41,61.66,334940.0,60.9468,61.0854,60.7983,61.0458,334940.0
2024-10-01 11:00:00,61.65,61.74,61.39,61.73,510138.0,61.0359,61.125,60.7785,61.1151,510138.0
2024-10-01 11:30:00,61.71,61.91,61.7,61.76,330775.0,61.0953,61.2933,61.0854,61.1448,330775.0
2024-10-01 12:00:00,61.76,61.88,61.71,61.82,1417883.0,61.1448,61.2636,61.0953,61.2042,1417883.0
2024-10-01 12:30:00,61.82,61.9,61.63,61.85,946010.0,61.2042,61.2834,61.0161,61.2339,946010.0
2024-10-01 13:00:00,61.83,61.85,61.54,61.58,486571.0,61.2141,61.2339,60.927,60.9666,486571.0
2024-10-01 13:30:00,61.57,61.88,61.55,61.88,264588.0,60.9567,61.2636,60.9369,61.2636,264588.0
2024-10-01 14:00:00,61.88,62.03,61.87,62.03,295095.0,61.2636,61.4121,61.2537,61.4121,295095.0
2024-10-01 14:30:00,62.02,62.06,61.93,61.98,944820.0,61.4022,61.4418,61.3131,61.3626,944820.0
2024-10-01 15:00:00,61.97,61.99,61.9,61.97,839381.0,61.3527,61.3725,61.2834,61.3527,839381.0
2024-10-01 15:30:00,61.96,61.96,61.77,61.82,767715.0,61.3428,61.3428,61.1547,61.2042,767715.0
2024-10-02 09:30:00,61.69,61.91,61.47,61.81,749584.0,61.0755,61.2933,60.8577,61.1943,749584.0
2024-10-02 10:00:00,61.8,62.12,61.79,61.94,337017.0,61.1844,61.5012,61.1745,61.323,337017.0
2024-10-02 10:30:00,61.94,62.04,61.82,61.83,424447.0,61.323,61.422,61.2042,61.2141,424447.0
2024-10-02 11:00:00,61.83,61.94,61.79,61.93,362947.0,61.2141,61.323,61.1745,61.3131,362947.0
2024-10-02 11:30:00,61.93,62.02,61.91,61.98,349333.0,61.3131,61.4022,61.2933,61.3626,349333.0
2024-10-02 12:00:00,61.98,62.02,61.88,61.95,176515.0,61.3626,61.4022,61.2636,61.3329,176515.0
2024-10-02 12:30:00,61.94,61.94,61.81,61.81,179434.0,61.323,61.323,61.1943,61.1943,179434.0
2024-10-02 13:00:00,61.81,61.88,61.78,61.84,215381.0,61.1943,61.2636,61.1646,61.224,215381.0
2024-10-02 13:30:00,61.84,61.97,61.77,61.94,328485.0,61.224,61.3527,61.1547,61.323,328485.0
2024-10-02 14:00:00,61.94,61.96,61.72,61.79,283475.0,61.323,61.3428,61.1052,61.1745,283475.0
2024-10-02 14:30:00,61.81,61.88,61.79,61.84,248673.0,61.1943,61.2636,61.1745,61.224,248673.0
2024-10-02 15:00:00,61.84,61.88,61.79,61.81,310951.0,61.224,61.2636,61.1745,61.1943,310951.0
2024-10-02 15:30:00,61.8,61.91,61.74,61.87,707945.0,61.1844,61.2933,61.125,61.2537,707945.0
2024-10-03 09:30:00,61.6,61.73,61.22,61.44,747093.0,60.9864,61.1151,60.6102,60.828,747093.0
2024-10-03 10:00:00,61.45,61.81,61.44,61.55,967787.0,60.8379,61.1943,60.828,60.9369,967787.0
2024-10-03 10:30:00,61.55,61.65,61.35,61.41,473346.0,60.9369,61.0359,60.7389,60.7983,473346.0
2024-10-03 11:00:00,61.41,61.59,61.36,61.55,165916.0,60.7983,60.9765,60.7488,60.9369,165916.0
2024-10-03 11:30:00,61.55,61.75,61.54,61.69,276934.0,60.9369,61.1349,60.927,61.0755,276934.0
2024-10-03 12:00:00,61.68,61.83,61.67,61.75,170544.0,61.0656,61.2141,61.0557,61.1349,170544.0
2024-10-03 12:30:00,61.73,61.74,61.47,61.54,539502.0,61.1151,61.125,60.8577,60.927,539502.0
2024-10-03 13:00:00,61.53,61.64,61.46,61.48,361765.0,60.9171,61.026,60.8478,60.8676,361765.0
2024-10-03 13:30:00,61.48,61.6,61.46,61.56,214603.0,60.8676,60.9864,60.8478,60.9468,214603.0
2024-10-03 14:00:00,61.55,61.7,61.51,61.66,351411.0,60.9369,61.0854,60.8973,61.0458,351411.0
2024-10-03 14:30:00,61.66,61.68,61.59,61.59,158928.0,61.0458,61.0656,60.9765,60.9765,158928.0
2024-10-03 15:00:00,61.58,61.63,61.52,61.6,260931.0,60.9666,61.0161,60.9072,60.9864,260931.0
2024-10-03 15:30:00,61.6,61.71,61.53,61.69,1496736.0,60.9864,61.0953,60.9171,61.0755,1496736.0
2024-10-04 09:30:00,62.43,62.52,62.13,62.28,970061.0,61.8081,61.8972,61.5111,61.6596,970061.0
2024-10-04 10:00:00,62.3,62.45,62.02,62.07,592361.0,61.6794,61.8279,61.4022,61.4517,592361.0
2024-10-04 10:30:00,62.07,62.18,61.83,62.17,974814.0,61.4517,61.5606,61.2141,61.5507,974814.0
2024-10-04 11:00:00,62.16,62.24,61.87,61.93,437625.0,61.5408,61.62,61.2537,61.3131,437625.0
2024-10-04 11:30:00,61.91,62.15,61.89,62.14,203626.0,61.2933,61.5309,61.2735,61.521,203626.0
2024-10-04 12:00:00,62.15,62.19,62.03,62.06,287475.0,61.5309,61.5705,61.4121,61.4418,287475.0
2024-10-04 12:30:00,62.06,62.24,62.01,62.22,280239.0,61.4418,61.62,61.3923,61.6002,280239.0
2024-10-04 13:00:00,62.2,62.24,62.11,62.12,178878.0,61.5804,61.62,61.4913,61.5012,178878.0
2024-10-04 13:30:00,62.11,62.19,61.97,62.02,299117.0,61.4913,61.5705,61.3527,61.4022,299117.0
2024-10-04 14:00:00,62.03,62.09,61.99,62.07,231074.0,61.4121,61.4715,61.3725,61.4517,231074.0
2024-10-04 14:30:00,62.05,62.17,62.03,62.14,132379.0,61.4319,61.5507,61.4121,61.521,132379.0
2024-10-04 15:00:00,62.14,62.22,62.08,62.21,375781.0,61.521,61.6002,61.4616,61.5903,375781.0
2024-10-04 15:30:00,62.19,62.3,62.18,62.27,459085.0,61.5705,61.6794,61.5606,61.6497,459085.0
2024-10-07 09:30:00,62.11,62.12,61.79,61.8,692134.0,61.4913,61.5012,61.1745,61.1844,692134.0
2024-10-07 10:00:00,61.82,61.98,61.78,61.85,380575.0,61.2042,61.3626,61.1646,61.2339,380575.0
2024-10-07 10:30:00,61.84,61.9,61.77,61.8,476936.0,61.224,61.2834,61.1547,61.1844,476936.0
2024-10-07 11:00:00,61.8,61.97,61.75,61.93,402487.0,61.1844,61.3527,61.1349,61.3131,402487.0
2024-10-07 11:30:00,61.93,61.93,61.79,61.83,329456.0,61.3131,61.3131,61.1745,61.2141,329456.0
2024-10-07 12:00:00,61.83,61.91,61.74,61.89,250381.0,61.2141,61.2933,61.125,61.2735,250381.0
2024-10-07 12:30:00,61.89,61.94,61.83,61.93,118196.0,61.2735,61.323,61.2141,61.3131,118196.0
2024-10-07 13:00:00,61.92,61.93,61.85,61.87,234469.0,61.3032,61.3131,61.2339,61.2537,234469.0
2024-10-07 13:30:00,61.86,61.86,61.75,61.8,184293.0,61.2438,61.2438,61.1349,61.1844,184293.0
2024-10-07 14:00:00,61.79,61.79,61.7,61.73,227798.0,61.1745,61.1745,61.0854,61.1151,227798.0
2024-10-07 14:30:00,61.72,61.73,61.48,61.55,858158.0,61.1052,61.1151,60.8676,60.9369,858158.0
2024-10-07 15:00:00,61.55,61.76,61.54,61.73,421909.0,60.9369,61.1448,60.927,61.1151,421909.0
2024-10-07 15:30:00,61.73,61.94,61.66,61.86,1264413.0,61.1151,61.323,61.0458,61.2438,1264413.0
2024-10-08 09:30:00,61.89,61.94,61.6,61.76,952608.0,61.2735,61.323,60.9864,61.1448,952608.0
2024-10-08 10:00:00,61.76,61.89,61.64,61.7,1221855.0,61.1448,61.2735,61.026,61.0854,1221855.0
2024-10-08 10:30:00,61.68,61.94,61.65,61.85,885567.0,61.0656,61.323,61.0359,61.2339,885567.0
2024-10-08 11:00:00,61.86,61.93,61.83,61.91,221950.0,61.2438,61.3131,61.2141,61.2933,221950.0
2024-10-08 11:30:00,61.91,62.0,61.86,61.99,121983.0,61.2933,61.3824,61.2438,61.3725,121983.0
2024-10-08 12:00:00,61.98,62.07,61.95,62.06,178899.0,61.3626,61.4517,61.3329,61.4418,178899.0
2024-10-08 12:30:00,62.06,62.09,61.98,62.0,289323.0,61.4418,61.4715,61.3626,61.3824,289323.0
2024-10-08 13:00:00,62.0,62.01,61.81,61.87,1194814.0,61.3824,61.3923,61.1943,61.2537,1194814.0
2024-10-08 13:30:00,61.86,61.91,61.82,61.9,158954.0,61.2438,61.2933,61.2042,61.2834,158954.0
2024-10-08 14:00:00,61.91,61.94,61.87,61.9,204108.0,61.2933,61.323,61.2537,61.2834,204108.0
2024-10-08 14:30:00,61.89,61.99,61.89,61.97,178503.0,61.2735,61.3725,61.2735,61.3527,178503.0
2024-10-08 15:00:00,61.96,61.96,61.89,61.93,460692.0,61.3428,61.3428,61.2735,61.3131,460692.0
2024-10-08 15:30:00,61.93,61.97,61.86,61.88,474045.0,61.3131,61.3527,61.2438,61.2636,474045.0
2024-10-09 09:30:00,61.86,62.18,61.77,62.17,513288.0,61.2438,61.5606,61.1547,61.5507,513288.0
2024-10-09 10:00:00,62.18,62.19,61.94,61.97,281571.0,61.5606,61.5705,61.323,61.3527,281571.0
2024-10-09 10:30:00,61.97,62.15,61.91,62.12,194960.0,61.3527,61.5309,61.2933,61.5012,194960.0
2024-10-09 11:00:00,62.14,62.38,62.12,62.34,279397.0,61.521,61.7586,61.5012,61.719,279397.0
2024-10-09 11:30:00,62.34,62.49,62.33,62.44,335044.0,61.719,61.8675,61.7091,61.818,335044.0
2024-10-09 12:00:00,62.43,62.45,62.36,62.37,314045.0,61.8081,61.8279,61.7388,61.7487,314045.0
2024-10-09 12:30:00,62.36,62.37,62.23,62.27,183507.0,61.7388,61.7487,61.6101,61.6497,183507.0
2024-10-09 13:00:00,62.26,62.34,62.21,62.26,148347.0,61.6398,61.719,61.5903,61.6398,148347.0
2024-10-09 13:30:00,62.27,62.3,62.14,62.24,316643.0,61.6497,61.6794,61.521,61.62,316643.0
2024-10-09 14:00:00,62.23,62.29,62.12,62.17,249547.0,61.6101,61.6695,61.5012,61.5507,249547.0
2024-10-09 14:30:00,62.17,62.19,62.12,62.13,187743.0,61.5507,61.5705,61.5012,61.5111,187743.0
2024-10-09 15:00:00,62.14,62.19,62.09,62.19,398247.0,61.521,61.5705,61.4715,61.5705,398247.0
2024-10-09 15:30:00,62.19,62.31,62.14,62.3,709766.0,61.5705,61.6893,61.521,61.6794,709766.0
2024-10-10 09:30:00,61.9,62.0,61.63,61.82,691358.0,61.2834,61.3824,61.0161,61.2042,691358.0
2024-10-10 10:00:00,61.83,62.08,61.81,62.0,290835.0,61.2141,61.4616,61.1943,61.3824,290835.0
2024-10-10 10:30:00,61.99,62.06,61.81,61.86,506267.0,61.3725,61.4418,61.1943,61.2438,506267.0
2024-10-10 11:00:00,61.86,62.04,61.82,62.0,149633.0,61.2438,61.422,61.2042,61.3824,149633.0
2024-10-10 11:30:00,62.0,62.04,61.95,62.0,121177.0,61.3824,61.422,61.3329,61.3824,121177.0
2024-10-10 12:00:00,62.0,62.07,61.98,62.06,222725.0,61.3824,61.4517,61.3626,61.4418,222725.0
2024-10-10 12:30:00,62.06,62.07,61.92,61.95,362609.0,61.4418,61.4517,61.3032,61.3329,362609.0
2024-10-10 13:00:00,61.96,62.01,61.85,61.98,201045.0,61.3428,61.3923,61.2339,61.3626,201045.0
2024-10-10 13:30:00,61.98,62.02,61.8,61.95,243515.0,61.3626,61.4022,61.1844,61.3329,243515.0
2024-10-10 14:00:00,61.94,61.94,61.79,61.86,180540.0,61.323,61.323,61.1745,61.2438,180540.0
2024-10-10 14:30:00,61.85,61.86,61.77,61.85,253292.0,61.2339,61.2438,61.1547,61.2339,253292.0
2024-10-10 15:00:00,61.84,61.87,61.81,61.85,331734.0,61.224,61.2537,61.1943,61.2339,331734.0
2024-10-10 15:30:00,61.85,62.02,61.81,61.97,1428087.0,61.2339,61.4022,61.1943,61.3527,1428087.0
2024-10-11 09:30:00,62.08,62.57,62.08,62.53,798548.0,61.4616,61.9467,61.4616,61.9071,798548.0
2024-10-11 10:00:00,62.53,62.87,62.46,62.8,833726.0,61.9071,62.2438,61.8378,62.1745,833726.0
2024-10-11 10:30:00,62.8,62.93,62.74,62.87,336987.0,62.1745,62.3032,62.1151,62.2438,336987.0
2024-10-11 11:00:00,62.88,63.0,62.86,62.96,446972.0,62.2537,62.3725,62.2339,62.3329,446972.0
2024-10-11 11:30:00,62.96,63.05,62.95,63.0,200482.0,62.3329,62.422,62.323,62.3725,200482.0
2024-10-11 12:00:00,63.0,63.01,62.84,62.87,211324.0,62.3725,62.3824,62.2141,62.2438,211324.0
2024-10-11 12:30:00,62.86,62.89,62.82,62.87,207199.0,62.2339,62.2636,62.1943,62.2438,207199.0
2024-10-11 13:00:00,62.87,62.89,62.8,62.87,179373.0,62.2438,62.2636,62.1745,62.2438,179373.0
2024-10-11 13:30:00,62.88,62.96,62.85,62.94,184902.0,62.2537,62.3329,62.224,62.3131,184902.0
2024-10-11 14:00:00,62.94,62.96,62.9,62.92,145300.0,62.3131,62.3329,62.2735,62.2933,145300.0
2024-10-11 14:30:00,62.92,62.94,62.84,62.91,259556.0,62.2933,62.3131,62.2141,62.2834,259556.0
2024-10-11 15:00:00,62.92,62.99,62.9,62.93,203045.0,62.2933,62.3626,62.2735,62.3032,203045.0
2024-10-11 15:30:00,62.93,63.05,62.92,63.01,708160.0,62.3032,62.422,62.2933,62.3824,708160.0
2024-10-14 09:30:00,63.06,63.13,62.79,62.97,559846.0,62.4319,62.5012,62.1646,62.3428,559846.0
2024-10-14 10:00:00,62.97,63.1,62.93,63.02,260382.0,62.3428,62.4715,62.3032,62.3923,260382.0
2024-10-14 10:30:00,63.03,63.13,63.02,63.11,170890.0,62.4022,62.5012,62.3923,62.4814,170890.0
2024-10-14 11:00:00,63.1,63.28,63.05,63.16,190555.0,62.4715,62.6497,62.422,62.5309,190555.0
2024-10-14 11:30:00,63.15,63.29,63.15,63.28,163155.0,62.521,62.6596,62.521,62.6497,163155.0
2024-10-14 12:00:00,63.28,63.32,63.27,63.32,121936.0,62.6497,62.6893,62.6398,62.6893,121936.0
2024-10-14 12:30:00,63.31,63.34,63.27,63.34,175470.0,62.6794,62.7091,62.6398,62.7091,175470.0
2024-10-14 13:00:00,63.33,63.35,63.28,63.28,134621.0,62.6992,62.719,62.6497,62.6497,134621.0
2024-10-14 13:30:00,63.28,63.33,63.25,63.32,106454.0,62.6497,62.6992,62.62,62.6893,106454.0
2024-10-14 14:00:00,63.32,63.37,63.28,63.35,210640.0,62.6893,62.7388,62.6497,62.719,210640.0
2024-10-14 14:30:00,63.34,63.38,63.28,63.29,202400.0,62.7091,62.7487,62.6497,62.6596,202400.0
2024-10-14 15:00:00,63.28,63.38,63.26,63.37,165872.0,62.6497,62.7487,62.6299,62.7388,165872.0
2024-10-14 15:30:00,63.36,63.45,63.34,63.4,503595.0,62.7289,62.818,62.7091,62.7685,503595.0
2024-10-15 09:30:00,63.28,63.55,63.28,63.43,645225.0,62.6497,62.917,62.6497,62.7982,645225.0
2024-10-15 10:00:00,63.44,63.84,63.43,63.7,426256.0,62.8081,63.2041,62.7982,63.0655,426256.0
2024-10-15 10:30:00,63.68,63.73,63.45,63.66,471510.0,63.0457,63.0952,62.818,63.0259,471510.0
2024-10-15 11:00:00,63.67,63.79,63.64,63.77,179846.0,63.0358,63.1546,63.0061,63.1348,179846.0
2024-10-15 11:30:00,63.77,63.85,63.69,63.69,278824.0,63.1348,63.214,63.0556,63.0556,278824.0
2024-10-15 12:00:00,63.7,63.92,63.67,63.92,220194.0,63.0655,63.2833,63.0358,63.2833,220194.0
2024-10-15 12:30:00,63.91,63.98,63.84,63.86,212045.0,63.2734,63.3427,63.2041,63.2239,212045.0
2024-10-15 13:00:00,63.86,63.9,63.71,63.75,240882.0,63.2239,63.2635,63.0754,63.115,240882.0
2024-10-15 13:30:00,63.75,63.79,63.65,63.66,150045.0,63.115,63.1546,63.016,63.0259,150045.0
2024-10-15 14:00:00,63.66,63.7,63.53,63.55,326135.0,63.0259,63.0655,62.8972,62.917,326135.0
2024-10-15 14:30:00,63.56,63.61,63.53,63.54,305378.0,62.9269,62.9764,62.8972,62.9071,305378.0
2024-10-15 15:00:00,63.55,63.55,63.39,63.39,383834.0,62.917,62.917,62.7586,62.7586,383834.0
2024-10-15 15:30:00,63.39,63.4,63.21,63.24,1161733.0,62.7586,62.7685,62.5804,62.6101,1161733.0
2024-10-16 09:30:00,63.58,63.77,63.49,63.77,456079.0,62.9467,63.1348,62.8576,63.1348,456079.0
2024-10-16 10:00:00,63.78,64.03,63.77,63.88,308686.0,63.1447,63.3922,63.1348,63.2437,308686.0
2024-10-16 10:30:00,63.88,64.0,63.81,63.94,287277.0,63.2437,63.3625,63.1744,63.3031,287277.0
2024-10-16 11:00:00,63.93,63.93,63.81,63.91,603738.0,63.2932,63.2932,63.1744,63.2734,603738.0
2024-10-16 11:30:00,63.9,63.93,63.81,63.88,282695.0,63.2635,63.2932,63.1744,63.2437,282695.0
2024-10-16 12:00:00,63.88,63.96,63.86,63.89,7142150.0,63.2437,63.3229,63.2239,63.2536,7142150.0
2024-10-16 12:30:00,63.89,63.9,63.81,63.83,238035.0,63.2536,63.2635,63.1744,63.1942,238035.0
2024-10-16 13:00:00,63.83,63.86,63.78,63.83,333534.0,63.1942,63.2239,63.1447,63.1942,333534.0
2024-10-16 13:30:00,63.83,63.89,63.82,63.88,256109.0,63.1942,63.2536,63.1843,63.2437,256109.0
2024-10-16 14:00:00,63.87,63.98,63.86,63.94,262595.0,63.2338,63.3427,63.2239,63.3031,262595.0
2024-10-16 14:30:00,63.94,63.95,63.83,63.85,381255.0,63.3031,63.313,63.1942,63.214,381255.0
2024-10-16 15:00:00,63.85,63.87,63.8,63.83,245833.0,63.214,63.2338,63.1645,63.1942,245833.0
2024-10-16 15:30:00,63.83,63.89,63.77,63.82,429504.0,63.1942,63.2536,63.1348,63.1843,429504.0
2024-10-17 09:30:00,63.99,64.08,63.73,63.96,764554.0,63.3526,63.4417,63.0952,63.3229,764554.0
2024-10-17 10:00:00,63.97,64.0,63.69,63.77,314746.0,63.3328,63.3625,63.0556,63.1348,314746.0
2024-10-17 10:30:00,63.76,63.87,63.67,63.79,570732.0,63.1249,63.2338,63.0358,63.1546,570732.0
2024-10-17 11:00:00,63.8,63.81,63.68,63.77,384950.0,63.1645,63.1744,63.0457,63.1348,384950.0
2024-10-17 11:30:00,63.77,63.83,63.75,63.83,130066.0,63.1348,63.1942,63.115,63.1942,130066.0
2024-10-17 12:00:00,63.82,63.88,63.78,63.87,200431.0,63.1843,63.2437,63.1447,63.2338,200431.0
2024-10-17 12:30:00,63.85,63.98,63.83,63.95,160125.0,63.214,63.3427,63.1942,63.313,160125.0
2024-10-17 13:00:00,63.95,63.95,63.86,63.9,296292.0,63.313,63.313,63.2239,63.2635,296292.0
2024-10-17 13:30:00,63.9,63.95,63.87,63.92,331777.0,63.2635,63.313,63.2338,63.2833,331777.0
2024-10-17 14:00:00,63.92,63.94,63.8,63.84,247100.0,63.2833,63.3031,63.1645,63.2041,247100.0
2024-10-17 14:30:00,63.83,63.89,63.83,63.87,155214.0,63.1942,63.2536,63.1942,63.2338,155214.0
2024-10-17 15:00:00,63.87,63.94,63.86,63.89,348652.0,63.2338,63.3031,63.2239,63.2536,348652.0
2024-10-17 15:30:00,63.88,63.91,63.83,63.89,666543.0,63.2437,63.2734,63.1942,63.2536,666543.0
2024-10-18 09:30:00,63.94,64.02,63.75,63.85,581925.0,63.3031,63.3823,63.115,63.214,581925.0
2024-10-18 10:00:00,63.82,63.89,63.7,63.81,262077.0,63.1843,63.2536,63.0655,63.1744,262077.0
2024-10-18 10:30:00,63.82,63.86,63.75,63.79,228148.0,63.1843,63.2239,63.115,63.1546,228148.0
2024-10-18 11:00:00,63.78,63.81,63.71,63.79,105184.0,63.1447,63.1744,63.0754,63.1546,105184.0
2024-10-18 11:30:00,63.79,63.86,63.77,63.84,314699.0,63.1546,63.2239,63.1348,63.2041,314699.0
2024-10-18 12:00:00,63.83,63.98,63.81,63.96,284102.0,63.1942,63.3427,63.1744,63.3229,284102.0
2024-10-18 12:30:00,63.96,64.01,63.93,63.94,488740.0,63.3229,63.3724,63.2932,63.3031,488740.0
2024-10-18 13:00:00,63.95,63.98,63.9,63.92,224538.0,63.313,63.3427,63.2635,63.2833,224538.0
2024-10-18 13:30:00,63.92,63.98,63.91,63.95,255513.0,63.2833,63.3427,63.2734,63.313,255513.0
2024-10-18 14:00:00,63.94,64.02,63.84,63.98,309600.0,63.3031,63.3823,63.2041,63.3427,309600.0
2024-10-18 14:30:00,63.99,64.0,63.89,63.89,258629.0,63.3526,63.3625,63.2536,63.2536,258629.0
2024-10-18 15:00:00,63.89,63.9,63.84,63.88,485317.0,63.2536,63.2635,63.2041,63.2437,485317.0
2024-10-18 15:30:00,63.88,63.93,63.85,63.9,509709.0,63.2437,63.2932,63.214,63.2635,509709.0
2024-10-21 09:30:00,63.87,63.9,63.65,63.68,504816.0,63.2338,63.2635,63.016,63.0457,504816.0
2024-10-21 10:00:00,63.68,63.7,63.44,63.45,664692.0,63.0457,63.0655,62.8081,62.818,664692.0
2024-10-21 10:30:00,63.44,63.47,63.27,63.3,752431.0,62.8081,62.8378,62.6398,62.6695,752431.0
2024-10-21 11:00:00,63.29,63.3,63.08,63.1,510394.0,62.6596,62.6695,62.4517,62.4715,510394.0
2024-10-21 11:30:00,63.08,63.25,63.03,63.21,204368.0,62.4517,62.62,62.4022,62.5804,204368.0
2024-10-21 12:00:00,63.23,63.23,63.16,63.2,321301.0,62.6002,62.6002,62.5309,62.5705,321301.0
2024-10-21 12:30:00,63.2,63.28,63.17,63.27,161397.0,62.5705,62.6497,62.5408,62.6398,161397.0
2024-10-21 13:00:00,63.26,63.33,63.24,63.27,140019.0,62.6299,62.6992,62.6101,62.6398,140019.0
2024-10-21 13:30:00,63.26,63.3,63.22,63.28,139187.0,62.6299,62.6695,62.5903,62.6497,139187.0
2024-10-21 14:00:00,63.26,63.28,63.16,63.21,207625.0,62.6299,62.6497,62.5309,62.5804,207625.0
2024-10-21 14:30:00,63.21,63.21,63.15,63.18,202683.0,62.5804,62.5804,62.521,62.5507,202683.0
2024-10-21 15:00:00,63.17,63.25,63.17,63.17,286551.0,62.5408,62.62,62.5408,62.5408,286551.0
2024-10-21 15:30:00,63.17,63.18,63.09,63.16,453335.0,62.5408,62.5507,62.4616,62.5309,453335.0
2024-10-22 09:30:00,62.87,62.98,62.6,62.65,800286.0,62.2438,62.3527,61.9765,62.026,800286.0
2024-10-22 10:00:00,62.66,62.72,62.49,62.54,701069.0,62.0359,62.0953,61.8675,61.917,701069.0
2024-10-22 10:30:00,62.52,62.71,62.5,62.68,293302.0,61.8972,62.0854,61.8774,62.0557,293302.0
2024-10-22 11:00:00,62.67,62.77,62.6,62.74,250198.0,62.0458,62.1448,61.9765,62.1151,250198.0
2024-10-22 11:30:00,62.76,62.76,62.65,62.66,153882.0,62.1349,62.1349,62.026,62.0359,153882.0
2024-10-22 12:00:00,62.65,62.72,62.59,62.71,531010.0,62.026,62.0953,61.9666,62.0854,531010.0
2024-10-22 12:30:00,62.72,62.76,62.7,62.74,453205.0,62.0953,62.1349,62.0755,62.1151,453205.0
2024-10-22 13:00:00,62.74,62.78,62.72,62.75,267140.0,62.1151,62.1547,62.0953,62.125,267140.0
2024-10-22 13:30:00,62.76,62.85,62.75,62.82,201490.0,62.1349,62.224,62.125,62.1943,201490.0
2024-10-22 14:00:00,62.81,62.85,62.78,62.83,201138.0,62.1844,62.224,62.1547,62.2042,201138.0
2024-10-22 14:30:00,62.83,62.85,62.77,62.78,265617.0,62.2042,62.224,62.1448,62.1547,265617.0
2024-10-22 15:00:00,62.78,62.86,62.76,62.82,312262.0,62.1547,62.2339,62.1349,62.1943,312262.0
2024-10-22 15:30:00,62.82,62.83,62.74,62.74,978306.0,62.1943,62.2042,62.1151,62.1151,978306.0
2024-10-23 09:30:00,62.52,62.73,62.43,62.63,589444.0,61.8972,62.1052,61.8081,62.0062,589444.0
2024-10-23 10:00:00,62.63,62.75,62.48,62.66,527987.0,62.0062,62.125,61.8576,62.0359,527987.0
2024-10-23 10:30:00,62.65,62.65,62.48,62.55,663355.0,62.026,62.026,61.8576,61.9269,663355.0
2024-10-23 11:00:00,62.54,62.54,62.35,62.38,253745.0,61.917,61.917,61.7289,61.7586,253745.0
2024-10-23 11:30:00,62.37,62.54,62.36,62.54,223924.0,61.7487,61.917,61.7388,61.917,223924.0
2024-10-23 12:00:00,62.54,62.59,62.42,62.44,197680.0,61.917,61.9666,61.7982,61.818,197680.0
2024-10-23 12:30:00,62.43,62.51,62.4,62.44,146957.0,61.8081,61.8873,61.7784,61.818,146957.0
2024-10-23 13:00:00,62.43,62.44,62.27,62.32,300420.0,61.8081,61.818,61.6497,61.6992,300420.0
2024-10-23 13:30:00,62.32,62.32,62.18,62.2,2335613.0,61.6992,61.6992,61.5606,61.5804,2335613.0
2024-10-23 14:00:00,62.2,62.2,61.97,62.12,247651.0,61.5804,61.5804,61.3527,61.5012,247651.0
2024-10-23 14:30:00,62.11,62.3,62.11,62.26,361775.0,61.4913,61.6794,61.4913,61.6398,361775.0
2024-10-23 15:00:00,62.26,62.35,62.22,62.33,451748.0,61.6398,61.7289,61.6002,61.7091,451748.0
2024-10-23 15:30:00,62.33,62.42,62.29,62.37,969854.0,61.7091,61.7982,61.6695,61.7487,969854.0
2024-10-24 09:30:00,62.59,62.65,62.36,62.61,716311.0,61.9666,62.026,61.7388,61.9864,716311.0
2024-10-24 10:00:00,62.59,62.62,62.33,62.57,603043.0,61.9666,61.9963,61.7091,61.9467,603043.0
2024-10-24 10:30:00,62.56,62.64,62.45,62.55,370421.0,61.9368,62.0161,61.8279,61.9269,370421.0
2024-10-24 11:00:00,62.55,62.57,62.38,62.39,234477.0,61.9269,61.9467,61.7586,61.7685,234477.0
2024-10-24 11:30:00,62.38,62.39,62.27,62.34,425623.0,61.7586,61.7685,61.6497,61.719,425623.0
2024-10-24 12:00:00,62.34,62.38,62.21,62.38,295279.0,61.719,61.7586,61.5903,61.7586,295279.0
2024-10-24 12:30:00,62.38,62.47,62.37,62.44,278715.0,61.7586,61.8477,61.7487,61.818,278715.0
2024-10-24 13:00:00,62.43,62.48,62.4,62.47,274409.0,61.8081,61.8576,61.7784,61.8477,274409.0
2024-10-24 13:30:00,62.46,62.55,62.38,62.39,294887.0,61.8378,61.9269,61.7586,61.7685,294887.0
2024-10-24 14:00:00,62.38,62.46,62.34,62.41,198927.0,61.7586,61.8378,61.719,61.7883,198927.0
2024-10-24 14:30:00,62.41,62.46,62.35,62.44,209904.0,61.7883,61.8378,61.7289,61.818,209904.0
2024-10-24 15:00:00,62.45,62.54,62.39,62.52,403139.0,61.8279,61.917,61.7685,61.8972,403139.0
2024-10-24 15:30:00,62.51,62.55,62.47,62.48,1503498.0,61.8873,61.9269,61.8477,61.8576,1503498.0
2024-10-25 09:30:00,62.71,62.77,62.47,62.54,835055.0,62.0854,62.1448,61.8477,61.917,835055.0
2024-10-25 10:00:00,62.54,62.74,62.5,62.71,409310.0,61.917,62.1151,61.8774,62.0854,409310.0
2024-10-25 10:30:00,62.71,62.73,62.52,62.52,296577.0,62.0854,62.1052,61.8972,61.8972,296577.0
2024-10-25 11:00:00,62.53,62.58,62.27,62.3,467878.0,61.9071,61.9567,61.6497,61.6794,467878.0
2024-10-25 11:30:00,62.3,62.39,62.22,62.38,503300.0,61.6794,61.7685,61.6002,61.7586,503300.0
2024-10-25 12:00:00,62.39,62.39,62.29,62.39,203160.0,61.7685,61.7685,61.6695,61.7685,203160.0
2024-10-25 12:30:00,62.39,62.39,62.27,62.29,218316.0,61.7685,61.7685,61.6497,61.6695,218316.0
2024-10-25 13:00:00,62.29,62.31,62.12,62.2,210087.0,61.6695,61.6893,61.5012,61.5804,210087.0
2024-10-25 13:30:00,62.18,62.18,62.0,62.06,198314.0,61.5606,61.5606,61.3824,61.4418,198314.0
2024-10-25 14:00:00,62.06,62.17,61.95,62.14,1128876.0,61.4418,61.5507,61.3329,61.521,1128876.0
2024-10-25 14:30:00,62.13,62.22,62.11,62.19,245687.0,61.5111,61.6002,61.4913,61.5705,245687.0
2024-10-25 15:00:00,62.19,62.21,62.07,62.12,317058.0,61.5705,61.5903,61.4517,61.5012,317058.0
2024-10-25 15:30:00,62.12,62.15,62.04,62.11,689764.0,61.5012,61.5309,61.422,61.4913,689764.0
2024-10-28 09:30:00,62.46,62.84,62.36,62.71,1310529.0,61.8378,62.2141,61.7388,62.0854,1310529.0
2024-10-28 10:00:00,62.73,62.81,62.55,62.79,1050192.0,62.1052,62.1844,61.9269,62.1646,1050192.0
2024-10-28 10:30:00,62.79,62.87,62.7,62.82,538293.0,62.1646,62.2438,62.0755,62.1943,538293.0
2024-10-28 11:00:00,62.83,62.88,62.78,62.79,173257.0,62.2042,62.2537,62.1547,62.1646,173257.0
2024-10-28 11:30:00,62.79,62.82,62.64,62.64,229780.0,62.1646,62.1943,62.0161,62.0161,229780.0
2024-10-28 12:00:00,62.64,62.79,62.61,62.76,178170.0,62.0161,62.1646,61.9864,62.1349,178170.0
2024-10-28 12:30:00,62.77,62.78,62.67,62.7,340907.0,62.1448,62.1547,62.0458,62.0755,340907.0
2024-10-28 13:00:00,62.7,62.77,62.67,62.76,180438.0,62.0755,62.1448,62.0458,62.1349,180438.0
2024-10-28 13:30:00,62.76,62.8,62.74,62.76,129669.0,62.1349,62.1745,62.1151,62.1349,129669.0
2024-10-28 14:00:00,62.75,62.76,62.65,62.67,147666.0,62.125,62.1349,62.026,62.0458,147666.0
2024-10-28 14:30:00,62.66,62.79,62.63,62.71,291312.0,62.0359,62.1646,62.0062,62.0854,291312.0
2024-10-28 15:00:00,62.71,62.8,62.67,62.77,320033.0,62.0854,62.1745,62.0458,62.1448,320033.0
2024-10-28 15:30:00,62.77,62.84,62.72,62.74,700428.0,62.1448,62.2141,62.0953,62.1151,700428.0
2024-10-29 09:30:00,62.42,62.52,62.15,62.46,1327791.0,61.7982,61.8972,61.5309,61.8378,1327791.0
2024-10-29 10:00:00,62.45,62.71,62.35,62.54,520716.0,61.8279,62.0854,61.7289,61.917,520716.0
2024-10-29 10:30:00,62.55,62.72,62.52,62.63,334979.0,61.9269,62.0953,61.8972,62.0062,334979.0
2024-10-29 11:00:00,62.64,62.65,62.49,62.58,424372.0,62.0161,62.026,61.8675,61.9567,424372.0
2024-10-29 11:30:00,62.59,62.73,62.58,62.66,281220.0,61.9666,62.1052,61.9567,62.0359,281220.0
2024-10-29 12:00:00,62.66,62.7,62.59,62.62,303811.0,62.0359,62.0755,61.9666,61.9963,303811.0
2024-10-29 12:30:00,62.61,62.68,62.56,62.64,208380.0,61.9864,62.0557,61.9368,62.0161,208380.0
2024-10-29 13:00:00,62.65,62.74,62.62,62.7,180214.0,62.026,62.1151,61.9963,62.0755,180214.0
2024-10-29 13:30:00,62.7,62.71,62.58,62.71,180893.0,62.0755,62.0854,61.9567,62.0854,180893.0
2024-10-29 14:00:00,62.7,62.75,62.67,62.73,382979.0,62.0755,62.125,62.0458,62.1052,382979.0
2024-10-29 14:30:00,62.73,62.84,62.72,62.8,573831.0,62.1052,62.2141,62.0953,62.1745,573831.0
2024-10-29 15:00:00,62.8,62.81,62.73,62.79,329697.0,62.1745,62.1844,62.1052,62.1646,329697.0
2024-10-29 15:30:00,62.79,62.81,62.71,62.81,1021712.0,62.1646,62.1844,62.0854,62.1844,1021712.0
2024-10-30 09:30:00,62.6,63.29,62.55,63.28,595838.0,61.9765,62.6596,61.9269,62.6497,595838.0
2024-10-30 10:00:00,63.27,63.45,63.21,63.24,477579.0,62.6398,62.818,62.5804,62.6101,477579.0
2024-10-30 10:30:00,63.24,63.25,63.07,63.1,443812.0,62.6101,62.62,62.4418,62.4715,443812.0
2024-10-30 11:00:00,63.1,63.12,62.99,63.04,193042.0,62.4715,62.4913,62.3626,62.4121,193042.0
2024-10-30 11:30:00,63.04,63.15,63.03,63.08,228836.0,62.4121,62.521,62.4022,62.4517,228836.0
2024-10-30 12:00:00,63.07,63.08,62.95,62.96,163265.0,62.4418,62.4517,62.323,62.3329,163265.0
2024-10-30 12:30:00,62.96,63.01,62.92,62.93,120946.0,62.3329,62.3824,62.2933,62.3032,120946.0
2024-10-30 13:00:00,62.92,63.03,62.91,62.95,207504.0,62.2933,62.4022,62.2834,62.323,207504.0
2024-10-30 13:30:00,62.96,62.96,62.85,62.92,301057.0,62.3329,62.3329,62.224,62.2933,301057.0
2024-10-30 14:00:00,62.92,63.04,62.92,62.96,296244.0,62.2933,62.4121,62.2933,62.3329,296244.0
2024-10-30 14:30:00,62.95,62.97,62.89,62.91,197858.0,62.323,62.3428,62.2636,62.2834,197858.0
2024-10-30 15:00:00,62.91,62.91,62.79,62.83,293453.0,62.2834,62.2834,62.1646,62.2042,293453.0
2024-10-30 15:30:00,62.82,62.84,62.68,62.71,654631.0,62.1943,62.2141,62.0557,62.0854,654631.0
2024-10-31 09:30:00,62.63,62.75,62.41,62.59,1307609.0,62.0062,62.125,61.7883,61.9666,1307609.0
2024-10-31 10:00:00,62.59,62.61,62.32,62.36,863905.0,61.9666,61.9864,61.6992,61.7388,863905.0
2024-10-31 10:30:00,62.36,62.46,62.05,62.06,448333.0,61.7388,61.8378,61.4319,61.4418,448333.0
2024-10-31 11:00:00,62.05,62.23,61.94,62.14,353911.0,61.4319,61.6101,61.323,61.521,353911.0
2024-10-31 11:30:00,62.14,62.27,62.13,62.23,302226.0,61.521,61.6497,61.5111,61.6101,302226.0
2024-10-31 12:00:00,62.22,62.36,62.2,62.32,337076.0,61.6002,61.7388,61.5804,61.6992,337076.0
2024-10-31 12:30:00,62.32,62.33,62.23,62.28,288515.0,61.6992,61.7091,61.6101,61.6596,288515.0
2024-10-31 13:00:00,62.29,62.41,62.27,62.33,256477.0,61.6695,61.7883,61.6497,61.7091,256477.0
2024-10-31 13:30:00,62.32,62.33,62.2,62.26,315449.0,61.6992,61.7091,61.5804,61.6398,315449.0
2024-10-31 14:00:00,62.25,62.28,62.19,62.23,237706.0,61.6299,61.6596,61.5705,61.6101,237706.0
2024-10-31 14:30:00,62.22,62.26,62.14,62.23,457577.0,61.6002,61.6398,61.521,61.6101,457577.0
2024-10-31 15:00:00,62.23,62.26,62.17,62.21,551154.0,61.6101,61.6398,61.5507,61.5903,551154.0
2024-10-31 15:30:00,62.22,62.22,61.89,61.9,780286.0,61.6002,61.6002,61.2735,61.2834,780286.0
2024-11-01 09:30:00,62.22,62.45,62.15,62.39,722247.0,61.6002,61.8279,61.5309,61.7685,722247.0
2024-11-01 10:00:00,62.41,62.58,62.23,62.57,468736.0,61.7883,61.9567,61.6101,61.9467,468736.0
2024-11-01 10:30:00,62.58,62.58,62.18,62.33,522462.0,61.9567,61.9567,61.5606,61.7091,522462.0
2024-11-01 11:00:00,62.34,62.43,62.24,62.43,158085.0,61.719,61.8081,61.62,61.8081,158085.0
2024-11-01 11:30:00,62.43,62.43,62.23,62.29,269394.0,61.8081,61.8081,61.6101,61.6695,269394.0
2024-11-01 12:00:00,62.29,62.38,62.26,62.27,285050.0,61.6695,61.7586,61.6398,61.6497,285050.0
2024-11-01 12:30:00,62.27,62.33,62.11,62.12,413963.0,61.6497,61.7091,61.4913,61.5012,413963.0
2024-11-01 13:00:00,62.13,62.22,62.07,62.17,210923.0,61.5111,61.6002,61.4517,61.5507,210923.0
2024-11-01 13:30:00,62.17,62.18,61.94,62.01,462687.0,61.5507,61.5606,61.323,61.3923,462687.0
2024-11-01 14:00:00,62.01,62.08,61.93,62.05,397804.0,61.3923,61.4616,61.3131,61.4319,397804.0
2024-11-01 14:30:00,62.05,62.11,62.02,62.1,408665.0,61.4319,61.4913,61.4022,61.4814,408665.0
2024-11-01 15:00:00,62.1,62.14,62.03,62.05,501224.0,61.4814,61.521,61.4121,61.4319,501224.0
2024-11-01 15:30:00,62.04,62.08,61.93,62.02,1846569.0,61.422,61.4616,61.3131,61.4022,1846569.0
2024-11-04 09:30:00,61.94,62.4,61.94,62.4,607554.0,61.323,61.7784,61.323,61.7784,607554.0
2024-11-04 10:00:00,62.38,62.67,62.35,62.62,503172.0,61.7586,62.0458,61.7289,61.9963,503172.0
2024-11-04 10:30:00,62.63,62.7,62.51,62.54,363463.0,62.0062,62.0755,61.8873,61.917,363463.0
2024-11-04 11:00:00,62.54,62.6,62.45,62.45,261683.0,61.917,61.9765,61.8279,61.8279,261683.0
2024-11-04 11:30:00,62.45,62.45,62.19,62.23,799035.0,61.8279,61.8279,61.5705,61.6101,799035.0
2024-11-04 12:00:00,62.23,62.46,62.16,62.44,188336.0,61.6101,61.8378,61.5408,61.818,188336.0
2024-11-04 12:30:00,62.44,62.48,62.42,62.43,130707.0,61.818,61.8576,61.7982,61.8081,130707.0
2024-11-04 13:00:00,62.42,62.43,62.26,62.38,344546.0,61.7982,61.8081,61.6398,61.7586,344546.0
2024-11-04 13:30:00,62.38,62.44,62.34,62.35,324865.0,61.7586,61.818,61.719,61.7289,324865.0
2024-11-04 14:00:00,62.36,62.39,62.27,62.28,224431.0,61.7388,61.7685,61.6497,61.6596,224431.0
2024-11-04 14:30:00,62.28,62.34,62.23,62.24,210745.0,61.6596,61.719,61.6101,61.62,210745.0
2024-11-04 15:00:00,62.23,62.3,62.21,62.25,388064.0,61.6101,61.6794,61.5903,61.6299,388064.0
2024-11-04 15:30:00,62.24,62.26,62.14,62.2,522794.0,61.62,61.6398,61.521,61.5804,522794.0
2024-11-05 09:30:00,61.97,62.54,61.85,62.54,1251726.0,61.3527,61.917,61.2339,61.917,1251726.0
2024-11-05 10:00:00,62.55,62.64,62.47,62.54,440473.0,61.9269,62.0161,61.8477,61.917,440473.0
2024-11-05 10:30:00,62.54,62.76,62.51,62.55,297328.0,61.917,62.1349,61.8873,61.9269,297328.0
2024-11-05 11:00:00,62.55,62.7,62.53,62.62,244227.0,61.9269,62.0755,61.9071,61.9963,244227.0
2024-11-05 11:30:00,62.62,62.75,62.62,62.7,145781.0,61.9963,62.125,61.9963,62.0755,145781.0
2024-11-05 12:00:00,62.71,62.74,62.63,62.7,255787.0,62.0854,62.1151,62.0062,62.0755,255787.0
2024-11-05 12:30:00,62.71,62.78,62.71,62.74,315616.0,62.0854,62.1547,62.0854,62.1151,315616.0
2024-11-05 13:00:00,62.73,62.8,62.67,62.74,303396.0,62.1052,62.1745,62.0458,62.1151,303396.0
2024-11-05 13:30:00,62.74,62.77,62.67,62.77,211098.0,62.1151,62.1448,62.0458,62.1448,211098.0
2024-11-05 14:00:00,62.77,62.89,62.76,62.85,232295.0,62.1448,62.2636,62.1349,62.224,232295.0
2024-11-05 14:30:00,62.84,62.93,62.78,62.79,238769.0,62.2141,62.3032,62.1547,62.1646,238769.0
2024-11-05 15:00:00,62.78,62.92,62.75,62.92,305531.0,62.1547,62.2933,62.125,62.2933,305531.0
2024-11-05 15:30:00,62.92,63.11,62.89,63.1,877756.0,62.2933,62.4814,62.2636,62.4715,877756.0
2024-11-06 09:30:00,65.61,65.73,64.7,64.95,3356867.0,64.9565,65.0753,64.0555,64.303,3356867.0
2024-11-06 10:00:00,64.96,65.31,64.9,65.25,1829463.0,64.3129,64.6595,64.2535,64.6001,1829463.0
2024-11-06 10:30:00,65.23,65.24,64.88,65.01,974869.0,64.5803,64.5902,64.2337,64.3624,974869.0
2024-11-06 11:00:00,65.01,65.19,64.91,65.1,790701.0,64.3624,64.5407,64.2634,64.4515,790701.0
2024-11-06 11:30:00,65.11,65.29,65.04,65.27,504002.0,64.4614,64.6397,64.3921,64.6199,504002.0
2024-11-06 12:00:00,65.26,65.33,65.13,65.21,545428.0,64.61,64.6793,64.4812,64.5605,545428.0
2024-11-06 12:30:00,65.2,65.34,65.17,65.34,611519.0,64.5506,64.6892,64.5209,64.6892,611519.0
2024-11-06 13:00:00,65.34,65.48,65.31,65.44,641088.0,64.6892,64.8278,64.6595,64.7882,641088.0
2024-11-06 13:30:00,65.45,65.55,65.42,65.48,1028340.0,64.7981,64.8971,64.7684,64.8278,1028340.0
2024-11-06 14:00:00,65.48,65.58,65.47,65.54,482310.0,64.8278,64.9268,64.8179,64.8872,482310.0
2024-11-06 14:30:00,65.53,65.59,65.43,65.51,422356.0,64.8773,64.9367,64.7783,64.8575,422356.0
2024-11-06 15:00:00,65.5,65.67,65.48,65.67,2178028.0,64.8476,65.0159,64.8278,65.0159,2178028.0
2024-11-06 15:30:00,65.67,65.76,65.59,65.7,1258806.0,65.0159,65.105,64.9367,65.0456,1258806.0
2024-11-07 09:30:00,65.7,65.82,65.47,65.64,1253613.0,65.0456,65.1644,64.8179,64.9862,1253613.0
2024-11-07 10:00:00,65.65,65.79,65.58,65.78,740334.0,64.9961,65.1347,64.9268,65.1248,740334.0
2024-11-07 10:30:00,65.77,66.02,65.77,65.9,648627.0,65.1149,65.3624,65.1149,65.2436,648627.0
2024-11-07 11:00:00,65.9,65.91,65.65,65.67,481701.0,65.2436,65.2535,64.9961,65.0159,481701.0
2024-11-07 11:30:00,65.67,65.76,65.62,65.73,379128.0,65.0159,65.105,64.9664,65.0753,379128.0
2024-11-07 12:00:00,65.73,65.89,65.71,65.85,337875.0,65.0753,65.2337,65.0555,65.1941,337875.0
2024-11-07 12:30:00,65.86,65.9,65.81,65.84,152261.0,65.204,65.2436,65.1545,65.1842,152261.0
2024-11-07 13:00:00,65.84,65.85,65.7,65.74,287137.0,65.1842,65.1941,65.0456,65.0852,287137.0
2024-11-07 13:30:00,65.73,65.76,65.64,65.74,346155.0,65.0753,65.105,64.9862,65.0852,346155.0
2024-11-07 14:00:00,65.75,65.87,65.57,65.67,638335.0,65.0951,65.2139,64.9169,65.0159,638335.0
2024-11-07 14:30:00,65.67,65.8,65.49,65.79,677028.0,65.0159,65.1446,64.8377,65.1347,677028.0
2024-11-07 15:00:00,65.79,65.85,65.66,65.67,693398.0,65.1347,65.1941,65.006,65.0159,693398.0
2024-11-07 15:30:00,65.67,65.72,65.57,65.61,1414089.0,65.0159,65.0654,64.9169,64.9565,1414089.0
2024-11-08 09:30:00,65.57,65.79,65.47,65.68,1282875.0,64.9169,65.1347,64.8179,65.0258,1282875.0
2024-11-08 10:00:00,65.69,65.89,65.56,65.82,826987.0,65.0357,65.2337,64.907,65.1644,826987.0
2024-11-08 10:30:00,65.82,65.96,65.81,65.96,471061.0,65.1644,65.303,65.1545,65.303,471061.0
2024-11-08 11:00:00,65.96,65.98,65.86,65.87,377643.0,65.303,65.3228,65.204,65.2139,377643.0
2024-11-08 11:30:00,65.88,65.89,65.73,65.76,396002.0,65.2238,65.2337,65.0753,65.105,396002.0
2024-11-08 12:00:00,65.76,65.79,65.67,65.75,704122.0,65.105,65.1347,65.0159,65.0951,704122.0
2024-11-08 12:30:00,65.75,65.83,65.72,65.81,555247.0,65.0951,65.1743,65.0654,65.1545,555247.0
2024-11-08 13:00:00,65.8,65.82,65.75,65.81,465943.0,65.1446,65.1644,65.0951,65.1545,465943.0
2024-11-08 13:30:00,65.81,65.92,65.78,65.91,660017.0,65.1545,65.2634,65.1248,65.2535,660017.0
2024-11-08 14:00:00,65.9,66.0,65.88,65.98,228526.0,65.2436,65.3426,65.2238,65.3228,228526.0
2024-11-08 14:30:00,65.97,66.05,65.96,66.01,989900.0,65.3129,65.3921,65.303,65.3525,989900.0
2024-11-08 15:00:00,66.01,66.03,65.86,65.9,394107.0,65.3525,65.3723,65.204,65.2436,394107.0
2024-11-08 15:30:00,65.9,65.98,65.85,65.93,1044753.0,65.2436,65.3228,65.1941,65.2733,1044753.0
2024-11-11 09:30:00,66.35,66.64,66.35,66.53,1152406.0,65.6891,65.9762,65.6891,65.8673,1152406.0
2024-11-11 10:00:00,66.52,66.58,66.35,66.5,757555.0,65.8574,65.9168,65.6891,65.8376,757555.0
2024-11-11 10:30:00,66.51,66.65,66.47,66.63,330348.0,65.8475,65.9861,65.8079,65.9663,330348.0
2024-11-11 11:00:00,66.63,66.66,66.5,66.52,371157.0,65.9663,65.996,65.8376,65.8574,371157.0
2024-11-11 11:30:00,66.53,66.75,66.5,66.74,519176.0,65.8673,66.0851,65.8376,66.0752,519176.0
2024-11-11 12:00:00,66.74,66.74,66.62,66.62,228966.0,66.0752,66.0752,65.9564,65.9564,228966.0
2024-11-11 12:30:00,66.63,66.7,66.6,66.64,213244.0,65.9663,66.0356,65.9366,65.9762,213244.0
2024-11-11 13:00:00,66.63,66.64,66.39,66.51,326867.0,65.9663,65.9762,65.7287,65.8475,326867.0
2024-11-11 13:30:00,66.51,66.6,66.46,66.55,457884.0,65.8475,65.9366,65.798,65.8871,457884.0
2024-11-11 14:00:00,66.56,66.6,66.5,66.58,252924.0,65.897,65.9366,65.8376,65.9168,252924.0
2024-11-11 14:30:00,66.55,66.59,66.51,66.56,249746.0,65.8871,65.9267,65.8475,65.897,249746.0
2024-11-11 15:00:00,66.54,66.55,66.47,66.53,216904.0,65.8772,65.8871,65.8079,65.8673,216904.0
2024-11-11 15:30:00,66.52,66.56,66.45,66.51,1108326.0,65.8574,65.897,65.7881,65.8475,1108326.0
2024-11-12 09:30:00,66.25,66.55,66.24,66.38,1048427.0,65.5901,65.8871,65.5802,65.7188,1048427.0
2024-11-12 10:00:00,66.37,66.43,66.21,66.21,515358.0,65.7089,65.7683,65.5505,65.5505,515358.0
2024-11-12 10:30:00,66.22,66.25,66.06,66.07,748366.0,65.5604,65.5901,65.402,65.4119,748366.0
2024-11-12 11:00:00,66.08,66.09,65.99,66.03,358453.0,65.4218,65.4317,65.3327,65.3723,358453.0
2024-11-12 11:30:00,66.02,66.1,65.82,65.83,805926.0,65.3624,65.4416,65.1644,65.1743,805926.0
2024-11-12 12:00:00,65.83,65.9,65.79,65.87,566692.0,65.1743,65.2436,65.1347,65.2139,566692.0
2024-11-12 12:30:00,65.87,65.87,65.62,65.65,337244.0,65.2139,65.2139,64.9664,64.9961,337244.0
2024-11-12 13:00:00,65.64,65.83,65.61,65.83,366641.0,64.9862,65.1743,64.9565,65.1743,366641.0
2024-11-12 13:30:00,65.83,65.97,65.82,65.95,396350.0,65.1743,65.3129,65.1644,65.2931,396350.0
2024-11-12 14:00:00,65.94,66.03,65.93,65.98,378200.0,65.2832,65.3723,65.2733,65.3228,378200.0
2024-11-12 14:30:00,65.98,66.01,65.92,65.95,306197.0,65.3228,65.3525,65.2634,65.2931,306197.0
2024-11-12 15:00:00,65.95,65.96,65.84,65.86,690298.0,65.2931,65.303,65.1842,65.204,690298.0
2024-11-12 15:30:00,65.85,65.86,65.76,65.81,1185935.0,65.1941,65.204,65.105,65.1545,1185935.0
2024-11-13 09:30:00,66.03,66.16,65.92,66.11,1198182.0,65.3723,65.501,65.2634,65.4515,1198182.0
2024-11-13 10:00:00,66.12,66.12,65.76,66.02,703943.0,65.4614,65.4614,65.105,65.3624,703943.0
2024-11-13 10:30:00,66.02,66.16,65.96,66.11,410311.0,65.3624,65.501,65.303,65.4515,410311.0
2024-11-13 11:00:00,66.11,66.14,66.0,66.07,507819.0,65.4515,65.4812,65.3426,65.4119,507819.0
2024-11-13 11:30:00,66.06,66.1,65.99,66.05,698423.0,65.402,65.4416,65.3327,65.3921,698423.0
2024-11-13 12:00:00,66.04,66.1,65.93,65.93,397387.0,65.3822,65.4416,65.2733,65.2733,397387.0
2024-11-13 12:30:00,65.94,66.02,65.9,66.01,374795.0,65.2832,65.3624,65.2436,65.3525,374795.0
2024-11-13 13:00:00,66.0,66.01,65.88,65.95,235910.0,65.3426,65.3525,65.2238,65.2931,235910.0
2024-11-13 13:30:00,65.94,65.98,65.82,65.83,373893.0,65.2832,65.3228,65.1644,65.1743,373893.0
2024-11-13 14:00:00,65.83,65.87,65.69,65.7,470248.0,65.1743,65.2139,65.0357,65.0456,470248.0
2024-11-13 14:30:00,65.71,65.72,65.53,65.55,487323.0,65.0555,65.0654,64.8773,64.8971,487323.0
2024-11-13 15:00:00,65.54,65.67,65.43,65.58,481555.0,64.8872,65.0159,64.7783,64.9268,481555.0
2024-11-13 15:30:00,65.59,65.65,65.42,65.45,901260.0,64.9367,64.9961,64.7684,64.7981,901260.0
2024-11-14 09:30:00,65.63,65.76,65.35,65.39,1040743.0,64.9763,65.105,64.6991,64.7387,1040743.0
2024-11-14 10:00:00,65.41,65.49,65.31,65.45,481700.0,64.7585,64.8377,64.6595,64.7981,481700.0
2024-11-14 10:30:00,65.44,65.59,65.41,65.45,448234.0,64.7882,64.9367,64.7585,64.7981,448234.0
2024-11-14 11:00:00,65.45,65.48,65.32,65.33,403674.0,64.7981,64.8278,64.6694,64.6793,403674.0
2024-11-14 11:30:00,65.31,65.34,65.14,65.19,249044.0,64.6595,64.6892,64.4912,64.5407,249044.0
2024-11-14 12:00:00,65.19,65.19,65.03,65.03,215377.0,64.5407,64.5407,64.3822,64.3822,215377.0
2024-11-14 12:30:00,65.04,65.06,64.87,65.01,475149.0,64.3921,64.4119,64.2238,64.3624,475149.0
2024-11-14 13:00:00,65.0,65.05,64.97,64.98,300523.0,64.3525,64.402,64.3228,64.3327,300523.0
2024-11-14 13:30:00,64.97,64.99,64.87,64.88,294061.0,64.3228,64.3426,64.2238,64.2337,294061.0
2024-11-14 14:00:00,64.88,65.06,64.87,65.06,483530.0,64.2337,64.4119,64.2238,64.4119,483530.0
2024-11-14 14:30:00,65.06,65.12,65.03,65.08,476584.0,64.4119,64.4713,64.3822,64.4317,476584.0
2024-11-14 15:00:00,65.07,65.08,64.73,64.95,741740.0,64.4218,64.4317,64.0852,64.303,741740.0
2024-11-14 15:30:00,64.94,64.96,64.73,64.86,867631.0,64.2931,64.3129,64.0852,64.2139,867631.0
2024-11-15 09:30:00,64.82,64.85,64.53,64.56,2142940.0,64.1743,64.204,63.8872,63.9169,2142940.0
2024-11-15 10:00:00,64.56,64.56,64.28,64.32,496455.0,63.9169,63.9169,63.6397,63.6793,496455.0
2024-11-15 10:30:00,64.31,64.32,64.12,64.17,554914.0,63.6694,63.6793,63.4813,63.5308,554914.0
2024-11-15 11:00:00,64.16,64.39,64.13,64.35,175504.0,63.5209,63.7486,63.4912,63.709,175504.0
2024-11-15 11:30:00,64.36,64.37,64.16,64.33,470398.0,63.7189,63.7288,63.5209,63.6892,470398.0
2024-11-15 12:00:00,64.33,64.33,64.19,64.19,419775.0,63.6892,63.6892,63.5506,63.5506,419775.0
2024-11-15 12:30:00,64.19,64.22,64.1,64.15,400889.0,63.5506,63.5803,63.4615,63.511,400889.0
2024-11-15 13:00:00,64.16,64.2,64.11,64.17,408883.0,63.5209,63.5605,63.4714,63.5308,408883.0
2024-11-15 13:30:00,64.16,64.16,64.01,64.06,365396.0,63.5209,63.5209,63.3724,63.4219,365396.0
2024-11-15 14:00:00,64.06,64.1,64.02,64.03,417992.0,63.4219,63.4615,63.3823,63.3922,417992.0
2024-11-15 14:30:00,64.03,64.19,64.0,64.11,932082.0,63.3922,63.5506,63.3625,63.4714,932082.0
2024-11-15 15:00:00,64.1,64.23,64.07,64.16,890359.0,63.4615,63.5902,63.4318,63.5209,890359.0
2024-11-15 15:30:00,64.16,64.23,64.1,64.15,751271.0,63.5209,63.5902,63.4615,63.511,751271.0
2024-11-18 09:30:00,64.23,64.37,64.06,64.15,630172.0,63.5902,63.7288,63.4219,63.511,630172.0
2024-11-18 10:00:00,64.14,64.36,64.12,64.32,310009.0,63.5011,63.7189,63.4813,63.6793,310009.0
2024-11-18 10:30:00,64.32,64.45,64.3,64.39,521818.0,63.6793,63.808,63.6595,63.7486,521818.0
2024-11-18 11:00:00,64.4,64.51,64.33,64.43,216150.0,63.7585,63.8674,63.6892,63.7882,216150.0
2024-11-18 11:30:00,64.44,64.54,64.36,64.39,233005.0,63.7981,63.8971,63.7189,63.7486,233005.0
2024-11-18 12:00:00,64.38,64.4,64.28,64.38,230445.0,63.7387,63.7585,63.6397,63.7387,230445.0
2024-11-18 12:30:00,64.38,64.44,64.35,64.42,269548.0,63.7387,63.7981,63.709,63.7783,269548.0
2024-11-18 13:00:00,64.42,64.42,64.24,64.28,156422.0,63.7783,63.7783,63.6001,63.6397,156422.0
2024-11-18 13:30:00,64.27,64.32,64.17,64.31,523799.0,63.6298,63.6793,63.5308,63.6694,523799.0
2024-11-18 14:00:00,64.3,64.31,64.17,64.18,373012.0,63.6595,63.6694,63.5308,63.5407,373012.0
2024-11-18 14:30:00,64.18,64.34,64.16,64.3,470554.0,63.5407,63.6991,63.5209,63.6595,470554.0
2024-11-18 15:00:00,64.29,64.36,64.26,64.34,392671.0,63.6496,63.7189,63.6199,63.6991,392671.0
2024-11-18 15:30:00,64.33,64.34,64.24,64.3,1284126.0,63.6892,63.6991,63.6001,63.6595,1284126.0
2024-11-19 09:30:00,63.66,63.85,63.58,63.82,878850.0,63.0259,63.214,62.9467,63.1843,878850.0
2024-11-19 10:00:00,63.82,64.0,63.7,63.98,461564.0,63.1843,63.3625,63.0655,63.3427,461564.0
2024-11-19 10:30:00,63.98,64.09,63.95,64.06,335953.0,63.3427,63.4516,63.313,63.4219,335953.0
2024-11-19 11:00:00,64.06,64.21,64.02,64.19,358738.0,63.4219,63.5704,63.3823,63.5506,358738.0
2024-11-19 11:30:00,64.19,64.26,64.14,64.25,316168.0,63.5506,63.6199,63.5011,63.61,316168.0
2024-11-19 12:00:00,64.25,64.28,64.18,64.27,304110.0,63.61,63.6397,63.5407,63.6298,304110.0
2024-11-19 12:30:00,64.26,64.32,64.23,64.23,481112.0,63.6199,63.6793,63.5902,63.5902,481112.0
2024-11-19 13:00:00,64.23,64.28,64.19,64.25,367848.0,63.5902,63.6397,63.5506,63.61,367848.0
2024-11-19 13:30:00,64.24,64.42,64.2,64.42,258480.0,63.6001,63.7783,63.5605,63.7783,258480.0
2024-11-19 14:00:00,64.41,64.42,64.34,64.34,211520.0,63.7684,63.7783,63.6991,63.6991,211520.0
2024-11-19 14:30:00,64.34,64.37,64.23,64.27,406158.0,63.6991,63.7288,63.5902,63.6298,406158.0
2024-11-19 15:00:00,64.27,64.35,64.23,64.31,468680.0,63.6298,63.709,63.5902,63.6694,468680.0
2024-11-19 15:30:00,64.31,64.37,64.26,64.32,1073149.0,63.6694,63.7288,63.6199,63.6793,1073149.0
2024-11-20 09:30:00,64.32,64.46,64.11,64.23,1842191.0,63.6793,63.8179,63.4714,63.5902,1842191.0
2024-11-20 10:00:00,64.23,64.31,63.98,64.28,1181067.0,63.5902,63.6694,63.3427,63.6397,1181067.0
2024-11-20 10:30:00,64.28,64.47,64.24,64.44,535583.0,63.6397,63.8278,63.6001,63.7981,535583.0
2024-11-20 11:00:00,64.43,64.44,64.22,64.23,540224.0,63.7882,63.7981,63.5803,63.5902,540224.0
2024-11-20 11:30:00,64.23,64.48,64.19,64.41,384207.0,63.5902,63.8377,63.5506,63.7684,384207.0
2024-11-20 12:00:00,64.41,64.44,64.23,64.35,648862.0,63.7684,63.7981,63.5902,63.709,648862.0
2024-11-20 12:30:00,64.34,64.49,64.34,64.37,268899.0,63.6991,63.8476,63.6991,63.7288,268899.0
2024-11-20 13:00:00,64.36,64.43,64.31,64.41,300740.0,63.7189,63.7882,63.6694,63.7684,300740.0
2024-11-20 13:30:00,64.41,64.41,64.25,64.31,158861.0,63.7684,63.7684,63.61,63.6694,158861.0
2024-11-20 14:00:00,64.31,64.36,64.28,64.34,252912.0,63.6694,63.7189,63.6397,63.6991,252912.0
2024-11-20 14:30:00,64.34,64.5,64.34,64.46,365650.0,63.6991,63.8575,63.6991,63.8179,365650.0
2024-11-20 15:00:00,64.45,64.55,64.42,64.53,441175.0,63.808,63.907,63.7783,63.8872,441175.0
2024-11-20 15:30:00,64.53,64.7,64.52,64.7,946625.0,63.8872,64.0555,63.8773,64.0555,946625.0
2024-11-21 09:30:00,64.94,65.18,64.76,65.11,852342.0,64.2931,64.5308,64.1149,64.4614,852342.0
2024-11-21 10:00:00,65.11,65.36,65.01,65.11,873184.0,64.4614,64.709,64.3624,64.4614,873184.0
2024-11-21 10:30:00,65.09,65.62,65.07,65.55,757043.0,64.4416,64.9664,64.4218,64.8971,757043.0
2024-11-21 11:00:00,65.55,65.67,65.5,65.65,410376.0,64.8971,65.0159,64.8476,64.9961,410376.0
2024-11-21 11:30:00,65.65,65.69,65.55,65.65,559584.0,64.9961,65.0357,64.8971,64.9961,559584.0
2024-11-21 12:00:00,65.64,65.78,65.56,65.76,552812.0,64.9862,65.1248,64.907,65.105,552812.0
2024-11-21 12:30:00,65.76,65.81,65.7,65.78,386472.0,65.105,65.1545,65.0456,65.1248,386472.0
2024-11-21 13:00:00,65.79,65.87,65.77,65.87,238895.0,65.1347,65.2139,65.1149,65.2139,238895.0
2024-11-21 13:30:00,65.87,65.9,65.83,65.86,187774.0,65.2139,65.2436,65.1743,65.204,187774.0
2024-11-21 14:00:00,65.86,65.89,65.78,65.89,281420.0,65.204,65.2337,65.1248,65.2337,281420.0
2024-11-21 14:30:00,65.89,65.89,65.76,65.83,495049.0,65.2337,65.2337,65.105,65.1743,495049.0
2024-11-21 15:00:00,65.83,65.9,65.8,65.88,338286.0,65.1743,65.2436,65.1446,65.2238,338286.0
2024-11-21 15:30:00,65.88,65.89,65.73,65.74,950701.0,65.2238,65.2337,65.0753,65.0852,950701.0
2024-11-22 09:30:00,66.03,66.51,66.02,66.47,1131928.0,65.3723,65.8475,65.3624,65.8079,1131928.0
2024-11-22 10:00:00,66.47,66.52,66.25,66.32,678547.0,65.8079,65.8574,65.5901,65.6594,678547.0
2024-11-22 10:30:00,66.32,66.58,66.32,66.57,456103.0,65.6594,65.9168,65.6594,65.9069,456103.0
2024-11-22 11:00:00,66.58,66.59,66.39,66.53,819120.0,65.9168,65.9267,65.7287,65.8673,819120.0
2024-11-22 11:30:00,66.52,66.66,66.49,66.64,422533.0,65.8574,65.996,65.8277,65.9762,422533.0
2024-11-22 12:00:00,66.65,66.77,66.61,66.74,354428.0,65.9861,66.1049,65.9465,66.0752,354428.0
2024-11-22 12:30:00,66.73,66.74,66.61,66.71,379066.0,66.0653,66.0752,65.9465,66.0455,379066.0
2024-11-22 13:00:00,66.71,66.77,66.68,66.7,183252.0,66.0455,66.1049,66.0158,66.0356,183252.0
2024-11-22 13:30:00,66.69,66.76,66.66,66.75,224440.0,66.0257,66.095,65.996,66.0851,224440.0
2024-11-22 14:00:00,66.74,66.82,66.68,66.81,265163.0,66.0752,66.1544,66.0158,66.1445,265163.0
2024-11-22 14:30:00,66.81,66.86,66.77,66.78,326376.0,66.1445,66.194,66.1049,66.1148,326376.0
2024-11-22 15:00:00,66.77,66.77,66.61,66.69,753337.0,66.1049,66.1049,65.9465,66.0257,753337.0
2024-11-22 15:30:00,66.68,66.9,66.66,66.85,1300679.0,66.0158,66.2336,65.996,66.1841,1300679.0
2024-11-25 09:30:00,67.45,67.97,67.42,67.91,897538.0,66.7781,67.293,66.7484,67.2336,897538.0
2024-11-25 10:00:00,67.9,68.27,67.77,68.27,821615.0,67.2237,67.59,67.095,67.59,821615.0
2024-11-25 10:30:00,68.26,68.32,68.16,68.31,2413163.0,67.5801,67.6395,67.4811,67.6296,2413163.0
2024-11-25 11:00:00,68.3,68.33,68.13,68.13,717261.0,67.6197,67.6494,67.4514,67.4514,717261.0
2024-11-25 11:30:00,68.13,68.16,67.92,68.02,268599.0,67.4514,67.4811,67.2435,67.3425,268599.0
2024-11-25 12:00:00,68.02,68.12,67.81,67.83,751979.0,67.3425,67.4415,67.1346,67.1544,751979.0
2024-11-25 12:30:00,67.83,67.93,67.75,67.91,240132.0,67.1544,67.2534,67.0752,67.2336,240132.0
2024-11-25 13:00:00,67.92,68.05,67.91,68.05,817576.0,67.2435,67.3722,67.2336,67.3722,817576.0
2024-11-25 13:30:00,68.05,68.18,68.03,68.14,281157.0,67.3722,67.5009,67.3524,67.4613,281157.0
2024-11-25 14:00:00,68.14,68.19,68.05,68.11,331378.0,67.4613,67.5108,67.3722,67.4316,331378.0
2024-11-25 14:30:00,68.1,68.11,68.01,68.03,371879.0,67.4217,67.4316,67.3326,67.3524,371879.0
2024-11-25 15:00:00,68.03,68.05,67.95,68.04,374018.0,67.3524,67.3722,67.2732,67.3623,374018.0
2024-11-25 15:30:00,68.03,68.09,67.85,67.87,2614700.0,67.3524,67.4118,67.1742,67.194,2614700.0
2024-11-26 09:30:00,67.69,67.77,67.41,67.49,1524743.0,67.0158,67.095,66.7385,66.8177,1524743.0
2024-11-26 10:00:00,67.5,67.54,67.25,67.32,638542.0,66.8276,66.8672,66.5801,66.6494,638542.0
2024-11-26 10:30:00,67.3,67.55,67.16,67.51,602360.0,66.6296,66.8771,66.491,66.8375,602360.0
2024-11-26 11:00:00,67.51,67.59,67.35,67.57,538974.0,66.8375,66.9167,66.6791,66.8969,538974.0
2024-11-26 11:30:00,67.56,67.58,67.46,67.47,432696.0,66.887,66.9068,66.788,66.7979,432696.0
2024-11-26 12:00:00,67.47,67.58,67.4,67.55,304685.0,66.7979,66.9068,66.7286,66.8771,304685.0
2024-11-26 12:30:00,67.55,67.63,67.54,67.59,338490.0,66.8771,66.9563,66.8672,66.9167,338490.0
2024-11-26 13:00:00,67.59,67.61,67.45,67.46,445987.0,66.9167,66.9365,66.7781,66.788,445987.0
2024-11-26 13:30:00,67.47,67.51,67.42,67.47,271012.0,66.7979,66.8375,66.7484,66.7979,271012.0
2024-11-26 14:00:00,67.47,67.53,67.41,67.45,516678.0,66.7979,66.8573,66.7385,66.7781,516678.0
2024-11-26 14:30:00,67.45,67.48,67.41,67.44,406305.0,66.7781,66.8078,66.7385,66.7682,406305.0
2024-11-26 15:00:00,67.43,67.54,67.4,67.48,1239940.0,66.7583,66.8672,66.7286,66.8078,1239940.0
2024-11-26 15:30:00,67.48,67.62,67.44,67.54,923267.0,66.8078,66.9464,66.7682,66.8672,923267.0
2024-11-27 09:30:00,67.8,68.2,67.8,67.86,738869.0,67.1247,67.5207,67.1247,67.1841,738869.0
2024-11-27 10:00:00,67.85,67.94,67.58,67.59,536158.0,67.1742,67.2633,66.9068,66.9167,536158.0
2024-11-27 10:30:00,67.59,67.6,67.38,67.42,433511.0,66.9167,66.9266,66.7088,66.7484,433511.0
2024-11-27 11:00:00,67.42,67.56,67.28,67.28,852946.0,66.7484,66.887,66.6098,66.6098,852946.0
2024-11-27 11:30:00,67.28,67.44,67.22,67.35,1036238.0,66.6098,66.7682,66.5504,66.6791,1036238.0
2024-11-27 12:00:00,67.35,67.38,67.23,67.35,428798.0,66.6791,66.7088,66.5603,66.6791,428798.0
2024-11-27 12:30:00,67.35,67.37,67.27,67.34,292665.0,66.6791,66.6989,66.5999,66.6692,292665.0
2024-11-27 13:00:00,67.33,67.38,67.29,67.31,151543.0,66.6593,66.7088,66.6197,66.6395,151543.0
2024-11-27 13:30:00,67.31,67.36,67.26,67.35,161458.0,66.6395,66.689,66.59,66.6791,161458.0
2024-11-27 14:00:00,67.35,67.38,67.31,67.31,275871.0,66.6791,66.7088,66.6395,66.6395,275871.0
2024-11-27 14:30:00,67.32,67.39,67.29,67.37,262112.0,66.6494,66.7187,66.6197,66.6989,262112.0
2024-11-27 15:00:00,67.37,67.38,67.29,67.34,258659.0,66.6989,66.7088,66.6197,66.6692,258659.0
2024-11-27 15:30:00,67.34,67.36,67.28,67.33,643011.0,66.6692,66.689,66.6098,66.6593,643011.0
2024-11-29 09:30:00,67.6,67.9,67.5,67.5,694807.0,66.9266,67.2237,66.8276,66.8276,694807.0
2024-11-29 10:00:00,67.5,67.66,67.48,67.58,261767.0,66.8276,66.986,66.8078,66.9068,261767.0
2024-11-29 10:30:00,67.58,67.69,67.54,67.63,252472.0,66.9068,67.0158,66.8672,66.9563,252472.0
2024-11-29 11:00:00,67.63,67.65,67.5,67.58,188101.0,66.9563,66.9761,66.8276,66.9068,188101.0
2024-11-29 11:30:00,67.58,67.58,67.49,67.51,180057.0,66.9068,66.9068,66.8177,66.8375,180057.0
2024-11-29 12:00:00,67.51,67.59,67.49,67.56,479920.0,66.8375,66.9167,66.8177,66.887,479920.0
2024-11-29 12:30:00,67.56,67.7,67.37,67.42,622559.0,66.887,67.0257,66.6989,66.7484,622559.0
2024-12-02 09:30:00,67.46,67.53,67.06,67.08,738870.0,66.788,66.8573,66.392,66.4118,738870.0
2024-12-02 10:00:00,67.09,67.29,66.97,67.27,1068663.0,66.4217,66.6197,66.3029,66.5999,1068663.0
2024-12-02 10:30:00,67.25,67.36,67.07,67.11,866747.0,66.5801,66.689,66.4019,66.4415,866747.0
2024-12-02 11:00:00,67.12,67.29,67.04,67.26,302577.0,66.4514,66.6197,66.3722,66.59,302577.0
2024-12-02 11:30:00,67.27,67.31,67.19,67.22,335819.0,66.5999,66.6395,66.5207,66.5504,335819.0
2024-12-02 12:00:00,67.22,67.27,67.2,67.23,280971.0,66.5504,66.5999,66.5306,66.5603,280971.0
2024-12-02 12:30:00,67.23,67.37,67.21,67.33,240787.0,66.5603,66.6989,66.5405,66.6593,240787.0
2024-12-02 13:00:00,67.32,67.37,67.29,67.36,422630.0,66.6494,66.6989,66.6197,66.689,422630.0
2024-12-02 13:30:00,67.36,67.37,67.29,67.34,510506.0,66.689,66.6989,66.6197,66.6692,510506.0
2024-12-02 14:00:00,67.34,67.35,67.19,67.25,312027.0,66.6692,66.6791,66.5207,66.5801,312027.0
2024-12-02 14:30:00,67.24,67.33,67.24,67.31,541150.0,66.5702,66.6593,66.5702,66.6395,541150.0
2024-12-02 15:00:00,67.3,67.36,67.25,67.34,582878.0,66.6296,66.689,66.5801,66.6692,582878.0
2024-12-02 15:30:00,67.33,67.36,67.17,67.2,957330.0,66.6593,66.689,66.5009,66.5306,957330.0
2024-12-03 09:30:00,67.21,67.37,66.98,67.01,635432.0,66.5405,66.6989,66.3128,66.3425,635432.0
2024-12-03 10:00:00,67.01,67.11,66.96,67.06,501572.0,66.3425,66.4415,66.293,66.392,501572.0
2024-12-03 10:30:00,67.06,67.08,66.85,66.91,167737.0,66.392,66.4118,66.1841,66.2435,167737.0
2024-12-03 11:00:00,66.92,66.94,66.76,66.85,286895.0,66.2534,66.2732,66.095,66.1841,286895.0
2024-12-03 11:30:00,66.84,66.86,66.75,66.8,876497.0,66.1742,66.194,66.0851,66.1346,876497.0
2024-12-03 12:00:00,66.81,66.97,66.78,66.95,198051.0,66.1445,66.3029,66.1148,66.2831,198051.0
2024-12-03 12:30:00,66.95,67.09,66.94,67.06,273710.0,66.2831,66.4217,66.2732,66.392,273710.0
2024-12-03 13:00:00,67.06,67.07,66.99,66.99,138170.0,66.392,66.4019,66.3227,66.3227,138170.0
2024-12-03 13:30:00,66.99,66.99,66.91,66.95,492269.0,66.3227,66.3227,66.2435,66.2831,492269.0
2024-12-03 14:00:00,66.95,67.0,66.91,66.98,276686.0,66.2831,66.3326,66.2435,66.3128,276686.0
2024-12-03 14:30:00,66.99,67.09,66.98,67.08,384954.0,66.3227,66.4217,66.3128,66.4118,384954.0
2024-12-03 15:00:00,67.07,67.11,67.03,67.09,556729.0,66.4019,66.4415,66.3623,66.4217,556729.0
2024-12-03 15:30:00,67.09,67.1,66.93,67.01,1110122.0,66.4217,66.4316,66.2633,66.3425,1110122.0
2024-12-04 09:30:00,67.08,67.26,66.92,67.19,754701.0,66.4118,66.59,66.2534,66.5207,754701.0
2024-12-04 10:00:00,67.18,67.21,66.92,67.04,393800.0,66.5108,66.5405,66.2534,66.3722,393800.0
2024-12-04 10:30:00,67.02,67.14,66.96,67.07,523665.0,66.3524,66.4712,66.293,66.4019,523665.0
2024-12-04 11:00:00,67.08,67.15,67.04,67.13,711952.0,66.4118,66.4811,66.3722,66.4613,711952.0
2024-12-04 11:30:00,67.14,67.22,67.12,67.16,1167779.0,66.4712,66.5504,66.4514,66.491,1167779.0
2024-12-04 12:00:00,67.16,67.17,67.08,67.11,965992.0,66.491,66.5009,66.4118,66.4415,965992.0
2024-12-04 12:30:00,67.11,67.14,67.07,67.12,438642.0,66.4415,66.4712,66.4019,66.4514,438642.0
2024-12-04 13:00:00,67.11,67.11,66.89,66.9,306278.0,66.4415,66.4415,66.2237,66.2336,306278.0
2024-12-04 13:30:00,66.88,66.97,66.79,66.92,215443.0,66.2138,66.3029,66.1247,66.2534,215443.0
2024-12-04 14:00:00,66.91,66.98,66.88,66.95,385503.0,66.2435,66.3128,66.2138,66.2831,385503.0
2024-12-04 14:30:00,66.96,67.03,66.93,66.98,564131.0,66.293,66.3623,66.2633,66.3128,564131.0
2024-12-04 15:00:00,66.99,67.09,66.97,67.04,355107.0,66.3227,66.4217,66.3029,66.3722,355107.0
2024-12-04 15:30:00,67.05,67.23,67.04,67.2,996761.0,66.3821,66.5603,66.3722,66.5306,996761.0
2024-12-05 09:30:00,67.2,67.24,66.95,67.19,440167.0,66.5306,66.5702,66.2831,66.5207,440167.0
2024-12-05 10:00:00,67.19,67.23,66.77,66.77,362954.0,66.5207,66.5603,66.1049,66.1049,362954.0
2024-12-05 10:30:00,66.77,66.98,66.75,66.9,257286.0,66.1049,66.3128,66.0851,66.2336,257286.0
2024-12-05 11:00:00,66.9,67.01,66.87,67.01,261531.0,66.2336,66.3425,66.2039,66.3425,261531.0
2024-12-05 11:30:00,67.01,67.01,66.92,66.98,237245.0,66.3425,66.3425,66.2534,66.3128,237245.0
2024-12-05 12:00:00,66.99,67.02,66.91,66.92,205323.0,66.3227,66.3524,66.2435,66.2534,205323.0
2024-12-05 12:30:00,66.92,66.96,66.88,66.93,181175.0,66.2534,66.293,66.2138,66.2633,181175.0
2024-12-05 13:00:00,66.94,66.94,66.76,66.8,522174.0,66.2732,66.2732,66.095,66.1346,522174.0
2024-12-05 13:30:00,66.8,66.86,66.76,66.8,528633.0,66.1346,66.194,66.095,66.1346,528633.0
2024-12-05 14:00:00,66.8,66.86,66.75,66.8,275227.0,66.1346,66.194,66.0851,66.1346,275227.0
2024-12-05 14:30:00,66.78,66.88,66.78,66.84,297040.0,66.1148,66.2138,66.1148,66.1742,297040.0
2024-12-05 15:00:00,66.84,66.86,66.79,66.82,314484.0,66.1742,66.194,66.1247,66.1544,314484.0
2024-12-05 15:30:00,66.82,66.84,66.59,66.66,624606.0,66.1544,66.1742,65.9267,65.996,624606.0
2024-12-06 09:30:00,67.11,67.13,66.81,66.88,703612.0,66.4415,66.4613,66.1445,66.2138,703612.0
2024-12-06 10:00:00,66.88,66.95,66.71,66.75,396276.0,66.2138,66.2831,66.0455,66.0851,396276.0
2024-12-06 10:30:00,66.75,66.91,66.75,66.87,333377.0,66.0851,66.2435,66.0851,66.2039,333377.0
2024-12-06 11:00:00,66.87,66.87,66.64,66.64,321787.0,66.2039,66.2039,65.9762,65.9762,321787.0
2024-12-06 11:30:00,66.64,66.74,66.61,66.71,191455.0,65.9762,66.0752,65.9465,66.0455,191455.0
2024-12-06 12:00:00,66.72,66.72,66.58,66.59,233151.0,66.0554,66.0554,65.9168,65.9267,233151.0
2024-12-06 12:30:00,66.6,66.61,66.52,66.57,245272.0,65.9366,65.9465,65.8574,65.9069,245272.0
2024-12-06 13:00:00,66.56,66.74,66.55,66.65,522754.0,65.897,66.0752,65.8871,65.9861,522754.0
2024-12-06 13:30:00,66.64,66.66,66.58,66.62,469328.0,65.9762,65.996,65.9168,65.9564,469328.0
2024-12-06 14:00:00,66.62,66.63,66.49,66.53,313365.0,65.9564,65.9663,65.8277,65.8673,313365.0
2024-12-06 14:30:00,66.53,66.59,66.5,66.56,330335.0,65.8673,65.9267,65.8376,65.897,330335.0
2024-12-06 15:00:00,66.55,66.59,66.53,66.56,344595.0,65.8871,65.9267,65.8673,65.897,344595.0
2024-12-06 15:30:00,66.56,66.73,66.53,66.66,1069814.0,65.897,66.0653,65.8673,65.996,1069814.0
2024-12-09 09:30:00,66.95,67.07,66.82,66.99,1412664.0,66.2831,66.4019,66.1544,66.3227,1412664.0
2024-12-09 10:00:00,67.0,67.08,66.87,66.89,1039695.0,66.3326,66.4118,66.2039,66.2237,1039695.0
2024-12-09 10:30:00,66.88,66.91,66.59,66.64,1590886.0,66.2138,66.2435,65.9267,65.9762,1590886.0
2024-12-09 11:00:00,66.64,66.68,66.44,66.64,251427.0,65.9762,66.0158,65.7782,65.9762,251427.0
2024-12-09 11:30:00,66.64,66.77,66.59,66.72,291877.0,65.9762,66.1049,65.9267,66.0554,291877.0
2024-12-09 12:00:00,66.72,66.73,66.59,66.63,250140.0,66.0554,66.0653,65.9267,65.9663,250140.0
2024-12-09 12:30:00,66.62,66.7,66.56,66.65,201513.0,65.9564,66.0356,65.897,65.9861,201513.0
2024-12-09 13:00:00,66.64,66.7,66.61,66.65,168076.0,65.9762,66.0356,65.9465,65.9861,168076.0
2024-12-09 13:30:00,66.65,66.74,66.63,66.68,203733.0,65.9861,66.0752,65.9663,66.0158,203733.0
2024-12-09 14:00:00,66.68,66.68,66.58,66.63,422583.0,66.0158,66.0158,65.9168,65.9663,422583.0
2024-12-09 14:30:00,66.63,66.65,66.55,66.59,525828.0,65.9663,65.9861,65.8871,65.9267,525828.0
2024-12-09 15:00:00,66.59,66.6,66.46,66.48,469190.0,65.9267,65.9366,65.798,65.8178,469190.0
2024-12-09 15:30:00,66.48,66.51,66.32,66.37,1112267.0,65.8178,65.8475,65.6594,65.7089,1112267.0
2024-12-10 09:30:00,66.4,66.42,65.73,66.01,1524945.0,65.7386,65.7584,65.0753,65.3525,1524945.0
2024-12-10 10:00:00,66.02,66.04,65.82,65.95,295723.0,65.3624,65.3822,65.1644,65.2931,295723.0
2024-12-10 10:30:00,65.95,66.34,65.94,66.32,555479.0,65.2931,65.6792,65.2832,65.6594,555479.0
2024-12-10 11:00:00,66.31,66.43,66.29,66.41,270578.0,65.6495,65.7683,65.6297,65.7485,270578.0
2024-12-10 11:30:00,66.41,66.41,66.29,66.34,353050.0,65.7485,65.7485,65.6297,65.6792,353050.0
2024-12-10 12:00:00,66.34,66.38,66.27,66.29,241103.0,65.6792,65.7188,65.6099,65.6297,241103.0
2024-12-10 12:30:00,66.29,66.44,66.28,66.31,239032.0,65.6297,65.7782,65.6198,65.6495,239032.0
2024-12-10 13:00:00,66.31,66.34,66.26,66.29,195165.0,65.6495,65.6792,65.6,65.6297,195165.0
2024-12-10 13:30:00,66.28,66.35,66.26,66.27,295797.0,65.6198,65.6891,65.6,65.6099,295797.0
2024-12-10 14:00:00,66.26,66.31,66.21,66.3,322064.0,65.6,65.6495,65.5505,65.6396,322064.0
2024-12-10 14:30:00,66.29,66.34,66.25,66.31,325284.0,65.6297,65.6792,65.5901,65.6495,325284.0
2024-12-10 15:00:00,66.31,66.31,65.99,66.0,373639.0,65.6495,65.6495,65.3327,65.3426,373639.0
2024-12-10 15:30:00,65.99,65.99,65.85,65.91,934281.0,65.3327,65.3327,65.1941,65.2535,934281.0
2024-12-11 09:30:00,66.39,66.49,66.23,66.28,606297.0,65.7287,65.8277,65.5703,65.6198,606297.0
2024-12-11 10:00:00,66.29,66.32,66.17,66.2,347227.0,65.6297,65.6594,65.5109,65.5406,347227.0
2024-12-11 10:30:00,66.19,66.24,66.07,66.18,443029.0,65.5307,65.5802,65.4119,65.5208,443029.0
2024-12-11 11:00:00,66.18,66.29,66.12,66.28,295916.0,65.5208,65.6297,65.4614,65.6198,295916.0
2024-12-11 11:30:00,66.27,66.43,66.23,66.41,231359.0,65.6099,65.7683,65.5703,65.7485,231359.0
2024-12-11 12:00:00,66.4,66.45,66.29,66.3,317742.0,65.7386,65.7881,65.6297,65.6396,317742.0
2024-12-11 12:30:00,66.3,66.39,66.27,66.38,426817.0,65.6396,65.7287,65.6099,65.7188,426817.0
2024-12-11 13:00:00,66.39,66.49,66.38,66.48,268896.0,65.7287,65.8277,65.7188,65.8178,268896.0
2024-12-11 13:30:00,66.48,66.51,66.35,66.37,192218.0,65.8178,65.8475,65.6891,65.7089,192218.0
2024-12-11 14:00:00,66.37,66.48,66.35,66.48,218493.0,65.7089,65.8178,65.6891,65.8178,218493.0
2024-12-11 14:30:00,66.48,66.53,66.44,66.5,273861.0,65.8178,65.8673,65.7782,65.8376,273861.0
2024-12-11 15:00:00,66.5,66.5,66.4,66.42,495955.0,65.8376,65.8376,65.7386,65.7584,495955.0
2024-12-11 15:30:00,66.42,66.44,66.32,66.32,1057844.0,65.7584,65.7782,65.6594,65.6594,1057844.0
2024-12-12 09:30:00,66.22,66.42,66.16,66.23,632374.0,65.5604,65.7584,65.501,65.5703,632374.0
2024-12-12 10:00:00,66.24,66.26,66.07,66.16,331531.0,65.5802,65.6,65.4119,65.501,331531.0
2024-12-12 10:30:00,66.15,66.22,65.98,66.2,379214.0,65.4911,65.5604,65.3228,65.5406,379214.0
2024-12-12 11:00:00,66.2,66.25,66.16,66.23,195753.0,65.5406,65.5901,65.501,65.5703,195753.0
2024-12-12 11:30:00,66.22,66.26,66.09,66.09,152705.0,65.5604,65.6,65.4317,65.4317,152705.0
2024-12-12 12:00:00,66.11,66.3,66.09,66.23,311387.0,65.4515,65.6396,65.4317,65.5703,311387.0
2024-12-12 12:30:00,66.23,66.25,66.15,66.25,292812.0,65.5703,65.5901,65.4911,65.5901,292812.0
2024-12-12 13:00:00,66.24,66.3,66.21,66.23,258970.0,65.5802,65.6396,65.5505,65.5703,258970.0
2024-12-12 13:30:00,66.23,66.24,66.16,66.2,256457.0,65.5703,65.5802,65.501,65.5406,256457.0
2024-12-12 14:00:00,66.19,66.26,66.06,66.07,545521.0,65.5307,65.6,65.402,65.4119,545521.0
2024-12-12 14:30:00,66.06,66.14,66.06,66.13,308854.0,65.402,65.4812,65.402,65.4713,308854.0
2024-12-12 15:00:00,66.13,66.14,66.07,66.08,682933.0,65.4713,65.4812,65.4119,65.4218,682933.0
2024-12-12 15:30:00,66.08,66.1,65.93,65.95,811792.0,65.4218,65.4416,65.2733,65.2931,811792.0
2024-12-13 09:30:00,65.95,66.03,65.71,65.72,947416.0,65.2931,65.3723,65.0555,65.0654,947416.0
2024-12-13 10:00:00,65.73,65.79,65.6,65.71,693056.0,65.0753,65.1347,64.9466,65.0555,693056.0
2024-12-13 10:30:00,65.7,65.73,65.57,65.59,391049.0,65.0456,65.0753,64.9169,64.9367,391049.0
2024-12-13 11:00:00,65.6,65.7,65.53,65.7,255691.0,64.9466,65.0456,64.8773,65.0456,255691.0
2024-12-13 11:30:00,65.69,65.77,65.64,65.69,229974.0,65.0357,65.1149,64.9862,65.0357,229974.0
2024-12-13 12:00:00,65.69,65.69,65.46,65.47,186286.0,65.0357,65.0357,64.808,64.8179,186286.0
2024-12-13 12:30:00,65.47,65.52,65.35,65.47,275778.0,64.8179,64.8674,64.6991,64.8179,275778.0
2024-12-13 13:00:00,65.47,65.56,65.43,65.53,326461.0,64.8179,64.907,64.7783,64.8773,326461.0
2024-12-13 13:30:00,65.53,65.55,65.48,65.48,180428.0,64.8773,64.8971,64.8278,64.8278,180428.0
2024-12-13 14:00:00,65.48,65.55,65.46,65.47,218356.0,64.8278,64.8971,64.808,64.8179,218356.0
2024-12-13 14:30:00,65.48,65.57,65.47,65.55,328404.0,64.8278,64.9169,64.8179,64.8971,328404.0
2024-12-13 15:00:00,65.55,65.61,65.52,65.54,397755.0,64.8971,64.9565,64.8674,64.8872,397755.0
2024-12-13 15:30:00,65.54,65.66,65.53,65.63,505063.0,64.8872,65.006,64.8773,64.9763,505063.0
2024-12-16 09:30:00,65.66,65.9,65.4,65.84,1012775.0,65.006,65.2436,64.7486,65.1842,1012775.0
2024-12-16 10:00:00,65.84,66.0,65.72,65.87,591965.0,65.1842,65.3426,65.0654,65.2139,591965.0
2024-12-16 10:30:00,65.88,66.02,65.86,65.95,905298.0,65.2238,65.3624,65.204,65.2931,905298.0
2024-12-16 11:00:00,65.95,65.95,65.74,65.77,611894.0,65.2931,65.2931,65.0852,65.1149,611894.0
2024-12-16 11:30:00,65.77,65.84,65.7,65.75,247637.0,65.1149,65.1842,65.0456,65.0951,247637.0
2024-12-16 12:00:00,65.75,65.84,65.7,65.79,235401.0,65.0951,65.1842,65.0456,65.1347,235401.0
2024-12-16 12:30:00,65.79,65.84,65.74,65.84,268278.0,65.1347,65.1842,65.0852,65.1842,268278.0
2024-12-16 13:00:00,65.85,65.88,65.82,65.84,292144.0,65.1941,65.2238,65.1644,65.1842,292144.0
2024-12-16 13:30:00,65.84,65.89,65.81,65.87,383949.0,65.1842,65.2337,65.1545,65.2139,383949.0
2024-12-16 14:00:00,65.86,65.88,65.75,65.76,465130.0,65.204,65.2238,65.0951,65.105,465130.0
2024-12-16 14:30:00,65.77,65.86,65.73,65.85,576926.0,65.1149,65.204,65.0753,65.1941,576926.0
2024-12-16 15:00:00,65.84,65.85,65.7,65.7,531028.0,65.1842,65.1941,65.0456,65.0456,531028.0
2024-12-16 15:30:00,65.7,65.72,65.56,65.62,1199016.0,65.0456,65.0654,64.907,64.9664,1199016.0
2024-12-17 09:30:00,64.95,65.26,64.9,65.03,789779.0,64.5689,64.8771,64.5192,64.6484,789779.0
2024-12-17 10:00:00,65.02,65.03,64.63,64.66,612375.0,64.6385,64.6484,64.2508,64.2806,612375.0
2024-12-17 10:30:00,64.66,64.73,64.58,64.71,626721.0,64.2806,64.3502,64.201,64.3303,626721.0
2024-12-17 11:00:00,64.7,64.83,64.63,64.69,466495.0,64.3203,64.4496,64.2508,64.3104,466495.0
2024-12-17 11:30:00,64.68,64.79,64.66,64.75,429244.0,64.3005,64.4098,64.2806,64.3701,429244.0
2024-12-17 12:00:00,64.76,64.77,64.59,64.65,797669.0,64.38,64.3899,64.211,64.2706,797669.0
2024-12-17 12:30:00,64.65,64.74,64.62,64.73,472725.0,64.2706,64.3601,64.2408,64.3502,472725.0
2024-12-17 13:00:00,64.73,64.75,64.59,64.62,357905.0,64.3502,64.3701,64.211,64.2408,357905.0
2024-12-17 13:30:00,64.62,64.71,64.57,64.69,305087.0,64.2408,64.3303,64.1911,64.3104,305087.0
2024-12-17 14:00:00,64.69,64.7,64.59,64.59,315093.0,64.3104,64.3203,64.211,64.211,315093.0
2024-12-17 14:30:00,64.59,64.59,64.47,64.51,653565.0,64.211,64.211,64.0917,64.1315,653565.0
2024-12-17 15:00:00,64.52,64.52,64.4,64.43,888438.0,64.1414,64.1414,64.0221,64.0519,888438.0
2024-12-17 15:30:00,64.44,64.64,64.37,64.57,1385002.0,64.0619,64.2607,63.9923,64.1911,1385002.0
2024-12-18 09:30:00,64.79,64.9,64.62,64.7,1109367.0,64.4098,64.5192,64.2408,64.3203,1109367.0
2024-12-18 10:00:00,64.71,64.74,64.57,64.63,325156.0,64.3303,64.3601,64.1911,64.2508,325156.0
2024-12-18 10:30:00,64.63,64.77,64.62,64.73,334266.0,64.2508,64.3899,64.2408,64.3502,334266.0
2024-12-18 11:00:00,64.74,64.75,64.54,64.64,341823.0,64.3601,64.3701,64.1613,64.2607,341823.0
2024-12-18 11:30:00,64.64,64.64,64.5,64.54,359687.0,64.2607,64.2607,64.1215,64.1613,359687.0
2024-12-18 12:00:00,64.53,64.59,64.44,64.53,274542.0,64.1513,64.211,64.0619,64.1513,274542.0
2024-12-18 12:30:00,64.52,64.58,64.5,64.54,268866.0,64.1414,64.201,64.1215,64.1613,268866.0
2024-12-18 13:00:00,64.54,64.6,64.5,64.56,191217.0,64.1613,64.2209,64.1215,64.1812,191217.0
2024-12-18 13:30:00,64.56,64.67,64.55,64.65,408935.0,64.1812,64.2905,64.1712,64.2706,408935.0
2024-12-18 14:00:00,64.66,64.7,63.67,63.68,1322225.0,64.2806,64.3203,63.2964,63.3063,1322225.0
2024-12-18 14:30:00,63.7,63.92,63.06,63.13,1408108.0,63.3262,63.5449,62.69,62.7596,1408108.0
2024-12-18 15:00:00,63.13,63.21,62.71,62.75,2118286.0,62.7596,62.8391,62.342,62.3818,2118286.0
2024-12-18 15:30:00,62.75,62.81,61.93,62.07,3036758.0,62.3818,62.4414,61.5666,61.7058,3036758.0
2024-12-19 09:30:00,62.67,63.01,62.49,62.54,2990602.0,62.3023,62.6403,62.1233,62.173,2990602.0
2024-12-19 10:00:00,62.55,62.57,62.08,62.09,1081109.0,62.183,62.2028,61.7157,61.7257,1081109.0
2024-12-19 10:30:00,62.09,62.3,62.02,62.2,966716.0,61.7257,61.9344,61.6561,61.835,966716.0
2024-12-19 11:00:00,62.19,62.38,61.99,62.36,535225.0,61.8251,62.014,61.6262,61.9941,535225.0
2024-12-19 11:30:00,62.36,62.43,62.23,62.27,556730.0,61.9941,62.0637,61.8648,61.9046,556730.0
2024-12-19 12:00:00,62.27,62.29,62.09,62.1,284455.0,61.9046,61.9245,61.7257,61.7356,284455.0
2024-12-19 12:30:00,62.11,62.13,61.98,62.08,474463.0,61.7455,61.7654,61.6163,61.7157,474463.0
2024-12-19 13:00:00,62.07,62.18,61.93,62.16,586255.0,61.7058,61.8151,61.5666,61.7953,586255.0
2024-12-19 13:30:00,62.17,62.37,62.12,62.37,589078.0,61.8052,62.004,61.7555,62.004,589078.0
2024-12-19 14:00:00,62.37,62.37,62.17,62.23,491035.0,62.004,62.004,61.8052,61.8648,491035.0
2024-12-19 14:30:00,62.24,62.25,62.1,62.11,665511.0,61.8748,61.8847,61.7356,61.7455,665511.0
2024-12-19 15:00:00,62.11,62.32,62.06,62.24,635189.0,61.7455,61.9543,61.6958,61.8748,635189.0
2024-12-19 15:30:00,62.24,62.26,61.91,61.94,1726021.0,61.8748,61.8947,61.5467,61.5765,1726021.0
2024-12-20 09:30:00,61.71,62.29,61.62,62.12,1450162.0,61.3479,61.9245,61.2584,61.7555,1450162.0
2024-12-20 10:00:00,62.18,62.37,61.99,62.35,1008262.0,61.8151,62.004,61.6262,61.9841,1008262.0
2024-12-20 10:30:00,62.35,62.68,62.35,62.56,1304768.0,61.9841,62.3122,61.9841,62.1929,1304768.0
2024-12-20 11:00:00,62.57,62.82,62.55,62.75,1739522.0,62.2028,62.4514,62.183,62.3818,1739522.0
2024-12-20 11:30:00,62.76,63.03,62.73,62.97,995246.0,62.3917,62.6601,62.3619,62.6005,995246.0
2024-12-20 12:00:00,62.97,62.97,62.84,62.94,576360.0,62.6005,62.6005,62.4713,62.5707,576360.0
2024-12-20 12:30:00,62.93,62.95,62.75,62.86,571381.0,62.5607,62.5806,62.3818,62.4911,571381.0
2024-12-20 13:00:00,62.86,62.87,62.54,62.57,375872.0,62.4911,62.5011,62.173,62.2028,375872.0
2024-12-20 13:30:00,62.55,62.71,62.53,62.61,609470.0,62.183,62.342,62.1631,62.2426,609470.0
2024-12-20 14:00:00,62.61,62.75,62.54,62.75,374439.0,62.2426,62.3818,62.173,62.3818,374439.0
2024-12-20 14:30:00,62.73,62.83,62.63,62.65,537562.0,62.3619,62.4613,62.2625,62.2824,537562.0
2024-12-20 15:00:00,62.66,62.68,62.45,62.55,541412.0,62.2923,62.3122,62.0835,62.183,541412.0
2024-12-20 15:30:00,62.56,62.65,62.3,62.36,2655002.0,62.1929,62.2824,61.9344,61.9941,2655002.0
2024-12-23 09:30:00,62.28,62.38,62.03,62.1,1301089.0,61.9145,62.014,61.666,61.7356,1301089.0
2024-12-23 10:00:00,62.08,62.17,61.89,62.11,1135017.0,61.7157,61.8052,61.5268,61.7455,1135017.0
2024-12-23 10:30:00,62.11,62.2,61.91,61.98,503627.0,61.7455,61.835,61.5467,61.6163,503627.0
2024-12-23 11:00:00,61.97,62.15,61.95,62.12,416271.0,61.6064,61.7853,61.5865,61.7555,416271.0
2024-12-23 11:30:00,62.13,62.36,62.08,62.36,528029.0,61.7654,61.9941,61.7157,61.9941,528029.0
2024-12-23 12:00:00,62.35,62.4,62.27,62.34,489815.0,61.9841,62.0338,61.9046,61.9742,489815.0
2024-12-23 12:30:00,62.33,62.38,62.25,62.34,345343.0,61.9643,62.014,61.8847,61.9742,345343.0
2024-12-23 13:00:00,62.33,62.4,62.27,62.35,454780.0,61.9643,62.0338,61.9046,61.9841,454780.0
2024-12-23 13:30:00,62.34,62.43,62.29,62.38,394004.0,61.9742,62.0637,61.9245,62.014,394004.0
2024-12-23 14:00:00,62.38,62.43,62.34,62.36,399357.0,62.014,62.0637,61.9742,61.9941,399357.0
2024-12-23 14:30:00,62.36,62.45,62.32,62.37,682883.0,61.9941,62.0835,61.9543,62.004,682883.0
2024-12-23 15:00:00,62.36,62.46,62.29,62.43,834208.0,61.9941,62.0935,61.9245,62.0637,834208.0
2024-12-23 15:30:00,62.43,62.57,62.39,62.51,1094145.0,62.0637,62.2028,62.0239,62.1432,1094145.0
2024-12-24 09:30:00,62.63,62.63,62.35,62.49,663160.0,62.2625,62.2625,61.9841,62.1233,663160.0
2024-12-24 10:00:00,62.49,62.74,62.46,62.73,338239.0,62.1233,62.3718,62.0935,62.3619,338239.0
2024-12-24 10:30:00,62.73,62.8,62.72,62.78,491854.0,62.3619,62.4315,62.352,62.4116,491854.0
2024-12-24 11:00:00,62.78,62.79,62.63,62.69,261473.0,62.4116,62.4216,62.2625,62.3221,261473.0
2024-12-24 11:30:00,62.69,62.81,62.68,62.73,1367831.0,62.3221,62.4414,62.3122,62.3619,1367831.0
2024-12-24 12:00:00,62.72,62.9,62.71,62.88,292285.0,62.352,62.5309,62.342,62.511,292285.0
2024-12-24 12:30:00,62.87,63.02,62.78,62.99,421717.0,62.5011,62.6502,62.4116,62.6204,421717.0
2024-12-26 09:30:00,62.73,62.88,62.59,62.86,717451.0,62.3619,62.511,62.2227,62.4911,717451.0
2024-12-26 10:00:00,62.87,63.03,62.8,62.93,510533.0,62.5011,62.6601,62.4315,62.5607,510533.0
2024-12-26 10:30:00,62.94,63.11,62.88,63.1,274817.0,62.5707,62.7397,62.511,62.7297,274817.0
2024-12-26 11:00:00,63.1,63.19,63.06,63.13,316922.0,62.7297,62.8192,62.69,62.7596,316922.0
2024-12-26 11:30:00,63.12,63.25,63.09,63.23,310734.0,62.7496,62.8789,62.7198,62.859,310734.0
2024-12-26 12:00:00,63.23,63.23,63.08,63.09,307881.0,62.859,62.859,62.7099,62.7198,307881.0
2024-12-26 12:30:00,63.09,63.13,63.0,63.05,214168.0,62.7198,62.7596,62.6303,62.68,214168.0
2024-12-26 13:00:00,63.05,63.21,63.04,63.18,275297.0,62.68,62.8391,62.6701,62.8093,275297.0
2024-12-26 13:30:00,63.18,63.18,63.05,63.13,261633.0,62.8093,62.8093,62.68,62.7596,261633.0
2024-12-26 14:00:00,63.12,63.14,63.09,63.11,177528.0,62.7496,62.7695,62.7198,62.7397,177528.0
2024-12-26 14:30:00,63.1,63.16,63.07,63.13,536580.0,62.7297,62.7894,62.6999,62.7596,536580.0
2024-12-26 15:00:00,63.13,63.18,63.09,63.16,266808.0,62.7596,62.8093,62.7198,62.7894,266808.0
2024-12-26 15:30:00,63.15,63.3,63.12,63.21,601451.0,62.7794,62.9286,62.7496,62.8391,601451.0
2024-12-27 09:30:00,62.87,63.22,62.76,63.08,758904.0,62.5011,62.849,62.3917,62.7099,758904.0
2024-12-27 10:00:00,63.09,63.11,62.55,62.55,828355.0,62.7198,62.7397,62.183,62.183,828355.0
2024-12-27 10:30:00,62.54,62.8,62.49,62.72,362038.0,62.173,62.4315,62.1233,62.352,362038.0
2024-12-27 11:00:00,62.73,62.73,62.46,62.63,243762.0,62.3619,62.3619,62.0935,62.2625,243762.0
2024-12-27 11:30:00,62.63,62.66,62.29,62.33,286285.0,62.2625,62.2923,61.9245,61.9643,286285.0
2024-12-27 12:00:00,62.34,62.37,62.24,62.29,656018.0,61.9742,62.004,61.8748,61.9245,656018.0
2024-12-27 12:30:00,62.29,62.36,62.2,62.34,302155.0,61.9245,61.9941,61.835,61.9742,302155.0
2024-12-27 13:00:00,62.34,62.46,62.34,62.41,253047.0,61.9742,62.0935,61.9742,62.0438,253047.0
2024-12-27 13:30:00,62.41,62.58,62.39,62.55,363109.0,62.0438,62.2128,62.0239,62.183,363109.0
2024-12-27 14:00:00,62.55,62.65,62.51,62.58,311087.0,62.183,62.2824,62.1432,62.2128,311087.0
2024-12-27 14:30:00,62.57,62.79,62.54,62.76,360186.0,62.2028,62.4216,62.173,62.3917,360186.0
2024-12-27 15:00:00,62.76,62.76,62.51,62.55,391123.0,62.3917,62.3917,62.1432,62.183,391123.0
2024-12-27 15:30:00,62.55,62.7,62.43,62.61,1050315.0,62.183,62.3321,62.0637,62.2426,1050315.0
2024-12-30 09:30:00,62.19,62.19,61.67,61.68,1491249.0,61.8251,61.8251,61.3081,61.3181,1491249.0
2024-12-30 10:00:00,61.66,61.87,61.61,61.69,635069.0,61.2982,61.507,61.2485,61.328,635069.0
2024-12-30 10:30:00,61.69,62.01,61.66,62.0,475099.0,61.328,61.6461,61.2982,61.6362,475099.0
2024-12-30 11:00:00,61.98,62.18,61.95,62.13,497455.0,61.6163,61.8151,61.5865,61.7654,497455.0
2024-12-30 11:30:00,62.13,62.32,62.12,62.27,288686.0,61.7654,61.9543,61.7555,61.9046,288686.0
2024-12-30 12:00:00,62.25,62.37,62.24,62.33,414978.0,61.8847,62.004,61.8748,61.9643,414978.0
2024-12-30 12:30:00,62.32,62.45,62.27,62.4,616177.0,61.9543,62.0835,61.9046,62.0338,616177.0
2024-12-30 13:00:00,62.4,62.5,62.31,62.37,245170.0,62.0338,62.1333,61.9444,62.004,245170.0
2024-12-30 13:30:00,62.36,62.48,62.34,62.43,271666.0,61.9941,62.1134,61.9742,62.0637,271666.0
2024-12-30 14:00:00,62.44,62.47,62.25,62.31,362327.0,62.0736,62.1034,61.8847,61.9444,362327.0
2024-12-30 14:30:00,62.32,62.41,62.31,62.37,439901.0,61.9543,62.0438,61.9444,62.004,439901.0
2024-12-30 15:00:00,62.36,62.46,62.3,62.33,621632.0,61.9941,62.0935,61.9344,61.9643,621632.0
2024-12-30 15:30:00,62.34,62.43,62.17,62.18,1063053.0,61.9742,62.0637,61.8052,61.8151,1063053.0
2024-12-31 09:30:00,62.47,62.55,62.3,62.53,883615.0,62.1034,62.183,61.9344,62.1631,883615.0
2024-12-31 10:00:00,62.52,62.7,62.38,62.62,1030943.0,62.1531,62.3321,62.014,62.2526,1030943.0
2024-12-31 10:30:00,62.62,62.63,62.45,62.46,469046.0,62.2526,62.2625,62.0835,62.0935,469046.0
2024-12-31 11:00:00,62.47,62.51,62.35,62.37,407845.0,62.1034,62.1432,61.9841,62.004,407845.0
2024-12-31 11:30:00,62.36,62.44,62.32,62.34,642488.0,61.9941,62.0736,61.9543,61.9742,642488.0
2024-12-31 12:00:00,62.33,62.35,62.16,62.17,1035869.0,61.9643,61.9841,61.7953,61.8052,1035869.0
2024-12-31 12:30:00,62.17,62.41,62.11,62.41,463377.0,61.8052,62.0438,61.7455,62.0438,463377.0
2024-12-31 13:00:00,62.41,62.42,62.14,62.15,1573858.0,62.0438,62.0537,61.7754,61.7853,1573858.0
2024-12-31 13:30:00,62.14,62.37,62.13,62.26,425772.0,61.7754,62.004,61.7654,61.8947,425772.0
2024-12-31 14:00:00,62.25,62.39,62.16,62.25,454868.0,61.8847,62.0239,61.7953,61.8847,454868.0
2024-12-31 14:30:00,62.22,62.31,62.14,62.3,344915.0,61.8549,61.9444,61.7754,61.9344,344915.0
2024-12-31 15:00:00,62.29,62.41,62.23,62.39,593080.0,61.9245,62.0438,61.8648,62.0239,593080.0
2024-12-31 15:30:00,62.38,62.4,62.2,62.3,1765789.0,62.014,62.0338,61.835,61.9344,1765789.0
2025-01-02 09:30:00,62.7,62.97,62.45,62.93,1148887.0,62.3321,62.6005,62.0835,62.5607,1148887.0
2025-01-02 10:00:00,62.94,62.95,62.52,62.6,992554.0,62.5707,62.5806,62.1531,62.2327,992554.0
2025-01-02 10:30:00,62.59,62.71,62.48,62.61,791045.0,62.2227,62.342,62.1134,62.2426,791045.0
2025-01-02 11:00:00,62.61,62.67,62.37,62.65,573959.0,62.2426,62.3023,62.004,62.2824,573959.0
2025-01-02 11:30:00,62.64,62.75,62.55,62.62,606511.0,62.2724,62.3818,62.183,62.2526,606511.0
2025-01-02 12:00:00,62.61,62.72,62.36,62.39,535615.0,62.2426,62.352,61.9941,62.0239,535615.0
2025-01-02 12:30:00,62.38,62.38,62.11,62.29,603615.0,62.014,62.014,61.7455,61.9245,603615.0
2025-01-02 13:00:00,62.28,62.29,62.04,62.12,696747.0,61.9145,61.9245,61.676,61.7555,696747.0
2025-01-02 13:30:00,62.11,62.11,61.95,62.09,666662.0,61.7455,61.7455,61.5865,61.7257,666662.0
2025-01-02 14:00:00,62.07,62.2,62.03,62.17,358471.0,61.7058,61.835,61.666,61.8052,358471.0
2025-01-02 14:30:00,62.16,62.19,61.96,61.96,715313.0,61.7953,61.8251,61.5964,61.5964,715313.0
2025-01-02 15:00:00,61.98,62.26,61.98,62.22,456769.0,61.6163,61.8947,61.6163,61.8549,456769.0
2025-01-02 15:30:00,62.22,62.31,62.08,62.16,1467439.0,61.8549,61.9444,61.7157,61.7953,1467439.0
2025-01-03 09:30:00,62.4,62.52,62.04,62.07,672664.0,62.0338,62.1531,61.676,61.7058,672664.0
2025-01-03 10:00:00,62.08,62.58,62.02,62.56,718526.0,61.7157,62.2128,61.6561,62.1929,718526.0
2025-01-03 10:30:00,62.54,62.65,62.5,62.63,591085.0,62.173,62.2824,62.1333,62.2625,591085.0
2025-01-03 11:00:00,62.64,62.7,62.46,62.54,437700.0,62.2724,62.3321,62.0935,62.173,437700.0
2025-01-03 11:30:00,62.54,62.7,62.53,62.66,275712.0,62.173,62.3321,62.1631,62.2923,275712.0
2025-01-03 12:00:00,62.66,62.76,62.63,62.65,218687.0,62.2923,62.3917,62.2625,62.2824,218687.0
2025-01-03 12:30:00,62.65,62.73,62.61,62.7,324325.0,62.2824,62.3619,62.2426,62.3321,324325.0
2025-01-03 13:00:00,62.7,62.83,62.66,62.82,368879.0,62.3321,62.4613,62.2923,62.4514,368879.0
2025-01-03 13:30:00,62.82,62.86,62.79,62.83,303853.0,62.4514,62.4911,62.4216,62.4613,303853.0
2025-01-03 14:00:00,62.83,62.94,62.82,62.9,324902.0,62.4613,62.5707,62.4514,62.5309,324902.0
2025-01-03 14:30:00,62.9,62.98,62.86,62.89,269485.0,62.5309,62.6104,62.4911,62.521,269485.0
2025-01-03 15:00:00,62.89,62.98,62.84,62.97,387782.0,62.521,62.6104,62.4713,62.6005,387782.0
2025-01-03 15:30:00,62.96,62.97,62.87,62.91,863397.0,62.5906,62.6005,62.5011,62.5408,863397.0
2025-01-06 09:30:00,63.32,63.7,63.15,63.64,1011982.0,62.9484,63.3262,62.7794,63.2666,1011982.0
2025-01-06 10:00:00,63.63,63.7,63.44,63.58,489076.0,63.2566,63.3262,63.0677,63.2069,489076.0
2025-01-06 10:30:00,63.59,63.61,63.39,63.43,397274.0,63.2169,63.2367,63.018,63.0578,397274.0
2025-01-06 11:00:00,63.44,63.64,63.39,63.61,376879.0,63.0677,63.2666,63.018,63.2367,376879.0
2025-01-06 11:30:00,63.61,63.71,63.59,63.71,247250.0,63.2367,63.3362,63.2169,63.3362,247250.0
2025-01-06 12:00:00,63.7,63.7,63.56,63.58,366679.0,63.3262,63.3262,63.187,63.2069,366679.0
2025-01-06 12:30:00,63.58,63.59,63.43,63.5,398032.0,63.2069,63.2169,63.0578,63.1274,398032.0
2025-01-06 13:00:00,63.49,63.5,63.37,63.44,213940.0,63.1174,63.1274,62.9981,63.0677,213940.0
2025-01-06 13:30:00,63.44,63.44,63.28,63.28,198105.0,63.0677,63.0677,62.9087,62.9087,198105.0
2025-01-06 14:00:00,63.29,63.32,63.19,63.22,307212.0,62.9186,62.9484,62.8192,62.849,307212.0
2025-01-06 14:30:00,63.22,63.25,63.11,63.13,283127.0,62.849,62.8789,62.7397,62.7596,283127.0
2025-01-06 15:00:00,63.08,63.11,62.96,63.05,456432.0,62.7099,62.7397,62.5906,62.68,456432.0
2025-01-06 15:30:00,63.05,63.1,62.93,63.03,1137057.0,62.68,62.7297,62.5607,62.6601,1137057.0
2025-01-07 09:30:00,63.27,63.42,63.21,63.28,706133.0,62.8987,63.0479,62.8391,62.9087,706133.0
2025-01-07 10:00:00,63.26,63.28,62.56,62.86,1216863.0,62.8888,62.9087,62.1929,62.4911,1216863.0
2025-01-07 10:30:00,62.86,62.95,62.48,62.95,809514.0,62.4911,62.5806,62.1134,62.5806,809514.0
2025-01-07 11:00:00,62.95,63.05,62.83,62.97,304209.0,62.5806,62.68,62.4613,62.6005,304209.0
2025-01-07 11:30:00,62.97,62.98,62.64,62.65,1244072.0,62.6005,62.6104,62.2724,62.2824,1244072.0
2025-01-07 12:00:00,62.66,62.79,62.61,62.76,397417.0,62.2923,62.4216,62.2426,62.3917,397417.0
2025-01-07 12:30:00,62.76,62.84,62.59,62.69,517348.0,62.3917,62.4713,62.2227,62.3221,517348.0
2025-01-07 13:00:00,62.69,62.84,62.68,62.83,304911.0,62.3221,62.4713,62.3122,62.4613,304911.0
2025-01-07 13:30:00,62.84,62.84,62.7,62.75,322801.0,62.4713,62.4713,62.3321,62.3818,322801.0
2025-01-07 14:00:00,62.75,62.78,62.63,62.73,392562.0,62.3818,62.4116,62.2625,62.3619,392562.0
2025-01-07 14:30:00,62.72,62.74,62.6,62.62,393457.0,62.352,62.3718,62.2327,62.2526,393457.0
2025-01-07 15:00:00,62.62,62.62,62.37,62.41,741324.0,62.2526,62.2526,62.004,62.0438,741324.0
2025-01-07 15:30:00,62.41,62.63,62.3,62.61,1397437.0,62.0438,62.2625,61.9344,62.2426,1397437.0
2025-01-08 09:30:00,62.36,62.39,61.99,62.0,833725.0,61.9941,62.0239,61.6262,61.6362,833725.0
2025-01-08 10:00:00,61.99,62.31,61.98,62.04,438581.0,61.6262,61.9444,61.6163,61.676,438581.0
2025-01-08 10:30:00,62.04,62.36,62.01,62.35,502240.0,61.676,61.9941,61.6461,61.9841,502240.0
2025-01-08 11:00:00,62.35,62.46,62.28,62.4,731839.0,61.9841,62.0935,61.9145,62.0338,731839.0
2025-01-08 11:30:00,62.41,62.62,62.4,62.56,377260.0,62.0438,62.2526,62.0338,62.1929,377260.0
2025-01-08 12:00:00,62.55,62.57,62.26,62.29,464350.0,62.183,62.2028,61.8947,61.9245,464350.0
2025-01-08 12:30:00,62.29,62.42,62.24,62.39,408992.0,61.9245,62.0537,61.8748,62.0239,408992.0
2025-01-08 13:00:00,62.39,62.62,62.38,62.58,589272.0,62.0239,62.2526,62.014,62.2128,589272.0
2025-01-08 13:30:00,62.58,62.6,62.33,62.42,355382.0,62.2128,62.2327,61.9643,62.0537,355382.0
2025-01-08 14:00:00,62.42,62.74,62.37,62.73,571151.0,62.0537,62.3718,62.004,62.3619,571151.0
2025-01-08 14:30:00,62.73,62.73,62.52,62.58,417495.0,62.3619,62.3619,62.1531,62.2128,417495.0
2025-01-08 15:00:00,62.59,62.68,62.52,62.66,516175.0,62.2227,62.3122,62.1531,62.2923,516175.0
2025-01-08 15:30:00,62.65,62.77,62.57,62.76,865409.0,62.2824,62.4017,62.2028,62.3917,865409.0
2025-01-10 09:30:00,62.05,62.2,61.82,62.12,1090334.0,61.6859,61.835,61.4572,61.7555,1090334.0
2025-01-10 10:00:00,62.11,62.11,61.65,62.02,1170983.0,61.7455,61.7455,61.2882,61.6561,1170983.0
2025-01-10 10:30:00,62.01,62.1,61.81,61.87,689243.0,61.6461,61.7356,61.4473,61.507,689243.0
2025-01-10 11:00:00,61.87,61.89,61.67,61.7,450758.0,61.507,61.5268,61.3081,61.3379,450758.0
2025-01-10 11:30:00,61.69,61.86,61.65,61.68,473082.0,61.328,61.497,61.2882,61.3181,473082.0
2025-01-10 12:00:00,61.68,61.74,61.59,61.72,464571.0,61.3181,61.3777,61.2286,61.3578,464571.0
2025-01-10 12:30:00,61.71,61.87,61.71,61.85,345504.0,61.3479,61.507,61.3479,61.4871,345504.0
2025-01-10 13:00:00,61.85,62.05,61.79,61.98,396359.0,61.4871,61.6859,61.4274,61.6163,396359.0
2025-01-10 13:30:00,61.98,62.08,61.91,62.07,330900.0,61.6163,61.7157,61.5467,61.7058,330900.0
2025-01-10 14:00:00,62.07,62.07,61.86,62.0,496477.0,61.7058,61.7058,61.497,61.6362,496477.0
2025-01-10 14:30:00,61.98,62.04,61.91,62.0,381918.0,61.6163,61.676,61.5467,61.6362,381918.0
2025-01-10 15:00:00,61.99,62.02,61.77,61.88,725210.0,61.6262,61.6561,61.4075,61.5169,725210.0
2025-01-10 15:30:00,61.87,61.97,61.82,61.88,629459.0,61.507,61.6064,61.4572,61.5169,629459.0
2025-01-13 09:30:00,61.44,61.87,61.38,61.86,721937.0,61.0795,61.507,61.0198,61.497,721937.0
2025-01-13 10:00:00,61.87,61.92,61.64,61.66,735009.0,61.507,61.5567,61.2783,61.2982,735009.0
2025-01-13 10:30:00,61.67,61.97,61.66,61.92,481187.0,61.3081,61.6064,61.2982,61.5567,481187.0
2025-01-13 11:00:00,61.93,61.96,61.79,61.89,579464.0,61.5666,61.5964,61.4274,61.5268,579464.0
2025-01-13 11:30:00,61.88,61.94,61.67,61.69,384076.0,61.5169,61.5765,61.3081,61.328,384076.0
2025-01-13 12:00:00,61.7,61.96,61.67,61.91,535275.0,61.3379,61.5964,61.3081,61.5467,535275.0
2025-01-13 12:30:00,61.91,62.0,61.83,61.99,372120.0,61.5467,61.6362,61.4672,61.6262,372120.0
2025-01-13 13:00:00,61.99,62.08,61.93,62.07,529841.0,61.6262,61.7157,61.5666,61.7058,529841.0
2025-01-13 13:30:00,62.08,62.15,62.04,62.13,362794.0,61.7157,61.7853,61.676,61.7654,362794.0
2025-01-13 14:00:00,62.12,62.22,62.07,62.22,381746.0,61.7555,61.8549,61.7058,61.8549,381746.0
2025-01-13 14:30:00,62.21,62.28,62.13,62.23,566928.0,61.845,61.9145,61.7654,61.8648,566928.0
2025-01-13 15:00:00,62.22,62.28,62.14,62.24,418879.0,61.8549,61.9145,61.7754,61.8748,418879.0
2025-01-13 15:30:00,62.22,62.4,62.2,62.38,671946.0,61.8549,62.0338,61.835,62.014,671946.0
2025-01-14 09:30:00,62.77,63.01,62.76,62.81,736790.0,62.4017,62.6403,62.3917,62.4414,736790.0
2025-01-14 10:00:00,62.83,63.11,62.79,63.07,514882.0,62.4613,62.7397,62.4216,62.6999,514882.0
2025-01-14 10:30:00,63.07,63.19,63.03,63.08,514610.0,62.6999,62.8192,62.6601,62.7099,514610.0
2025-01-14 11:00:00,63.09,63.09,62.78,62.83,854941.0,62.7198,62.7198,62.4116,62.4613,854941.0
2025-01-14 11:30:00,62.82,62.85,62.58,62.58,366258.0,62.4514,62.4812,62.2128,62.2128,366258.0
2025-01-14 12:00:00,62.57,62.7,62.55,62.63,453981.0,62.2028,62.3321,62.183,62.2625,453981.0
2025-01-14 12:30:00,62.62,62.81,62.54,62.79,260781.0,62.2526,62.4414,62.173,62.4216,260781.0
2025-01-14 13:00:00,62.79,63.04,62.78,63.03,364437.0,62.4216,62.6701,62.4116,62.6601,364437.0
2025-01-14 13:30:00,63.03,63.24,63.01,63.21,318025.0,62.6601,62.8689,62.6403,62.8391,318025.0
2025-01-14 14:00:00,63.2,63.21,63.12,63.13,422932.0,62.8291,62.8391,62.7496,62.7596,422932.0
2025-01-14 14:30:00,63.13,63.18,62.88,62.92,535925.0,62.7596,62.8093,62.511,62.5508,535925.0
2025-01-14 15:00:00,62.92,63.04,62.76,63.02,711026.0,62.5508,62.6701,62.3917,62.6502,711026.0
2025-01-14 15:30:00,63.01,63.15,62.94,63.11,1159239.0,62.6403,62.7794,62.5707,62.7397,1159239.0
2025-01-15 09:30:00,64.38,64.49,64.16,64.34,708645.0,64.0022,64.1116,63.7835,63.9625,708645.0
2025-01-15 10:00:00,64.37,64.38,64.15,64.19,597227.0,63.9923,64.0022,63.7736,63.8133,597227.0
2025-01-15 10:30:00,64.19,64.24,63.9,63.95,650991.0,63.8133,63.863,63.525,63.5747,650991.0
2025-01-15 11:00:00,63.95,64.02,63.87,63.91,430728.0,63.5747,63.6443,63.4952,63.535,430728.0
2025-01-15 11:30:00,63.91,63.91,63.75,63.84,831454.0,63.535,63.535,63.3759,63.4654,831454.0
2025-01-15 12:00:00,63.83,63.95,63.79,63.87,292969.0,63.4555,63.5747,63.4157,63.4952,292969.0
2025-01-15 12:30:00,63.88,63.93,63.82,63.83,382755.0,63.5052,63.5549,63.4455,63.4555,382755.0
2025-01-15 13:00:00,63.85,63.98,63.8,63.97,670917.0,63.4753,63.6046,63.4256,63.5946,670917.0
2025-01-15 13:30:00,63.97,64.01,63.93,64.0,585129.0,63.5946,63.6344,63.5549,63.6245,585129.0
2025-01-15 14:00:00,64.0,64.03,63.94,64.03,412207.0,63.6245,63.6543,63.5648,63.6543,412207.0
2025-01-15 14:30:00,64.03,64.14,64.02,64.03,462062.0,63.6543,63.7636,63.6443,63.6543,462062.0
2025-01-15 15:00:00,64.03,64.12,64.02,64.08,469370.0,63.6543,63.7437,63.6443,63.704,469370.0
2025-01-15 15:30:00,64.07,64.09,63.91,63.93,1524772.0,63.694,63.7139,63.535,63.5549,1524772.0
2025-01-16 09:30:00,64.0,64.22,63.83,63.84,515292.0,63.6245,63.8432,63.4555,63.4654,515292.0
2025-01-16 10:00:00,63.83,64.06,63.75,64.04,1029539.0,63.4555,63.6841,63.3759,63.6642,1029539.0
2025-01-16 10:30:00,64.03,64.22,63.95,64.21,333267.0,63.6543,63.8432,63.5747,63.8332,333267.0
2025-01-16 11:00:00,64.21,64.4,64.16,64.39,493393.0,63.8332,64.0221,63.7835,64.0122,493393.0
2025-01-16 11:30:00,64.39,64.43,64.27,64.42,573598.0,64.0122,64.0519,63.8929,64.042,573598.0
2025-01-16 12:00:00,64.42,64.46,64.35,64.4,393647.0,64.042,64.0818,63.9724,64.0221,393647.0
2025-01-16 12:30:00,64.41,64.41,64.24,64.28,346803.0,64.032,64.032,63.863,63.9028,346803.0
2025-01-16 13:00:00,64.26,64.33,64.24,64.27,318687.0,63.8829,63.9525,63.863,63.8929,318687.0
2025-01-16 13:30:00,64.26,64.31,64.19,64.22,281279.0,63.8829,63.9326,63.8133,63.8432,281279.0
2025-01-16 14:00:00,64.22,64.34,64.18,64.33,321033.0,63.8432,63.9625,63.8034,63.9525,321033.0
2025-01-16 14:30:00,64.34,64.36,64.29,64.33,649090.0,63.9625,63.9823,63.9128,63.9525,649090.0
2025-01-16 15:00:00,64.32,64.4,64.29,64.31,454505.0,63.9426,64.0221,63.9128,63.9326,454505.0
2025-01-16 15:30:00,64.31,64.55,64.31,64.41,984189.0,63.9326,64.1712,63.9326,64.032,984189.0
2025-01-17 09:30:00,64.88,64.88,64.64,64.7,767293.0,64.4993,64.4993,64.2607,64.3203,767293.0
2025-01-17 10:00:00,64.7,64.81,64.65,64.77,382969.0,64.3203,64.4297,64.2706,64.3899,382969.0
2025-01-17 10:30:00,64.78,64.9,64.76,64.83,281637.0,64.3999,64.5192,64.38,64.4496,281637.0
2025-01-17 11:00:00,64.82,64.84,64.7,64.75,436482.0,64.4396,64.4595,64.3203,64.3701,436482.0
2025-01-17 11:30:00,64.77,64.88,64.76,64.85,386520.0,64.3899,64.4993,64.38,64.4695,386520.0
2025-01-17 12:00:00,64.86,64.92,64.81,64.91,296035.0,64.4794,64.5391,64.4297,64.5291,296035.0
2025-01-17 12:30:00,64.91,64.94,64.82,64.86,280499.0,64.5291,64.5589,64.4396,64.4794,280499.0
2025-01-17 13:00:00,64.86,64.88,64.78,64.78,276664.0,64.4794,64.4993,64.3999,64.3999,276664.0
2025-01-17 13:30:00,64.78,64.81,64.74,64.77,359754.0,64.3999,64.4297,64.3601,64.3899,359754.0
2025-01-17 14:00:00,64.77,64.79,64.72,64.76,321224.0,64.3899,64.4098,64.3402,64.38,321224.0
2025-01-17 14:30:00,64.75,64.78,64.63,64.66,460774.0,64.3701,64.3999,64.2508,64.2806,460774.0
2025-01-17 15:00:00,64.66,64.71,64.57,64.69,524041.0,64.2806,64.3303,64.1911,64.3104,524041.0
2025-01-17 15:30:00,64.68,64.77,64.67,64.68,1158696.0,64.3005,64.3899,64.2905,64.3005,1158696.0
2025-01-21 09:30:00,65.18,65.5,65.18,65.37,1045541.0,64.7975,65.1157,64.7975,64.9864,1045541.0
2025-01-21 10:00:00,65.38,65.41,65.18,65.4,593688.0,64.9964,65.0262,64.7975,65.0162,593688.0
2025-01-21 10:30:00,65.39,65.51,65.32,65.49,534894.0,65.0063,65.1256,64.9367,65.1057,534894.0
2025-01-21 11:00:00,65.48,65.58,65.39,65.56,283076.0,65.0958,65.1952,65.0063,65.1753,283076.0
2025-01-21 11:30:00,65.56,65.59,65.5,65.52,395287.0,65.1753,65.2051,65.1157,65.1355,395287.0
2025-01-21 12:00:00,65.53,65.62,65.49,65.6,388754.0,65.1455,65.2349,65.1057,65.2151,388754.0
2025-01-21 12:30:00,65.59,65.66,65.56,65.62,376694.0,65.2051,65.2747,65.1753,65.2349,376694.0
2025-01-21 13:00:00,65.63,65.69,65.59,65.66,347571.0,65.2449,65.3045,65.2051,65.2747,347571.0
2025-01-21 13:30:00,65.66,65.67,65.6,65.66,323562.0,65.2747,65.2847,65.2151,65.2747,323562.0
2025-01-21 14:00:00,65.66,65.71,65.6,65.63,580816.0,65.2747,65.3244,65.2151,65.2449,580816.0
2025-01-21 14:30:00,65.64,65.64,65.56,65.62,385332.0,65.2548,65.2548,65.1753,65.2349,385332.0
2025-01-21 15:00:00,65.61,65.67,65.56,65.67,429151.0,65.225,65.2847,65.1753,65.2847,429151.0
2025-01-21 15:30:00,65.67,65.79,65.58,65.79,1010008.0,65.2847,65.4039,65.1952,65.4039,1010008.0
2025-01-22 09:30:00,65.78,65.91,65.68,65.75,810417.0,65.394,65.5232,65.2946,65.3642,810417.0
2025-01-22 10:00:00,65.75,65.82,65.67,65.7,1052574.0,65.3642,65.4338,65.2847,65.3145,1052574.0
2025-01-22 10:30:00,65.7,65.71,65.57,65.58,336102.0,65.3145,65.3244,65.1852,65.1952,336102.0
2025-01-22 11:00:00,65.59,65.66,65.54,65.61,414347.0,65.2051,65.2747,65.1554,65.225,414347.0
2025-01-22 11:30:00,65.62,65.71,65.6,65.63,352729.0,65.2349,65.3244,65.2151,65.2449,352729.0
2025-01-22 12:00:00,65.62,65.64,65.54,65.55,639416.0,65.2349,65.2548,65.1554,65.1654,639416.0
2025-01-22 12:30:00,65.54,65.6,65.45,65.47,583042.0,65.1554,65.2151,65.0659,65.0858,583042.0
2025-01-22 13:00:00,65.47,65.59,65.42,65.56,428532.0,65.0858,65.2051,65.0361,65.1753,428532.0
2025-01-22 13:30:00,65.56,65.65,65.55,65.56,261398.0,65.1753,65.2648,65.1654,65.1753,261398.0
2025-01-22 14:00:00,65.56,65.58,65.5,65.51,272553.0,65.1753,65.1952,65.1157,65.1256,272553.0
2025-01-22 14:30:00,65.51,65.63,65.5,65.59,302032.0,65.1256,65.2449,65.1157,65.2051,302032.0
2025-01-22 15:00:00,65.59,65.63,65.52,65.53,430718.0,65.2051,65.2449,65.1355,65.1455,430718.0
2025-01-22 15:30:00,65.53,65.57,65.41,65.48,843137.0,65.1455,65.1852,65.0262,65.0958,843137.0
2025-01-23 09:30:00,65.3,65.3,65.05,65.1,751533.0,64.9168,64.9168,64.6683,64.718,751533.0
2025-01-23 10:00:00,65.1,65.13,65.02,65.04,934625.0,64.718,64.7478,64.6385,64.6584,934625.0
2025-01-23 10:30:00,65.04,65.25,65.02,65.23,395692.0,64.6584,64.8671,64.6385,64.8472,395692.0
2025-01-23 11:00:00,65.23,65.49,65.22,65.4,603297.0,64.8472,65.1057,64.8373,65.0162,603297.0
2025-01-23 11:30:00,65.4,65.45,65.34,65.41,358392.0,65.0162,65.0659,64.9566,65.0262,358392.0
2025-01-23 12:00:00,65.41,65.53,65.37,65.51,319918.0,65.0262,65.1455,64.9864,65.1256,319918.0
2025-01-23 12:30:00,65.5,65.53,65.46,65.49,223222.0,65.1157,65.1455,65.0759,65.1057,223222.0
2025-01-23 13:00:00,65.5,65.58,65.48,65.49,203554.0,65.1157,65.1952,65.0958,65.1057,203554.0
2025-01-23 13:30:00,65.5,65.52,65.42,65.45,369863.0,65.1157,65.1355,65.0361,65.0659,369863.0
2025-01-23 14:00:00,65.44,65.47,65.4,65.43,247217.0,65.056,65.0858,65.0162,65.0461,247217.0
2025-01-23 14:30:00,65.43,65.46,65.38,65.39,244515.0,65.0461,65.0759,64.9964,65.0063,244515.0
2025-01-23 15:00:00,65.38,65.44,65.37,65.41,600348.0,64.9964,65.056,64.9864,65.0262,600348.0
2025-01-23 15:30:00,65.4,65.5,65.31,65.5,1230073.0,65.0162,65.1157,64.9268,65.1157,1230073.0
2025-01-24 09:30:00,65.48,65.53,65.26,65.37,499542.0,65.0958,65.1455,64.8771,64.9864,499542.0
2025-01-24 10:00:00,65.37,65.48,65.31,65.45,293890.0,64.9864,65.0958,64.9268,65.0659,293890.0
2025-01-24 10:30:00,65.45,65.45,65.32,65.42,164861.0,65.0659,65.0659,64.9367,65.0361,164861.0
2025-01-24 11:00:00,65.42,65.52,65.39,65.52,161792.0,65.0361,65.1355,65.0063,65.1355,161792.0
2025-01-24 11:30:00,65.52,65.54,65.45,65.47,249903.0,65.1355,65.1554,65.0659,65.0858,249903.0
2025-01-24 12:00:00,65.47,65.62,65.44,65.55,238788.0,65.0858,65.2349,65.056,65.1654,238788.0
2025-01-24 12:30:00,65.55,65.61,65.41,65.42,277132.0,65.1654,65.225,65.0262,65.0361,277132.0
2025-01-24 13:00:00,65.42,65.47,65.4,65.44,241340.0,65.0361,65.0858,65.0162,65.056,241340.0
2025-01-24 13:30:00,65.44,65.47,65.35,65.37,414503.0,65.056,65.0858,64.9665,64.9864,414503.0
2025-01-24 14:00:00,65.37,65.41,65.29,65.32,355736.0,64.9864,65.0262,64.9069,64.9367,355736.0
2025-01-24 14:30:00,65.32,65.38,65.3,65.31,296798.0,64.9367,64.9964,64.9168,64.9268,296798.0
2025-01-24 15:00:00,65.31,65.36,65.24,65.26,392451.0,64.9268,64.9765,64.8572,64.8771,392451.0
2025-01-24 15:30:00,65.26,65.41,65.25,65.4,1341116.0,64.8771,65.0262,64.8671,65.0162,1341116.0
2025-01-27 09:30:00,64.72,65.23,64.68,65.22,1691193.0,64.3402,64.8472,64.3005,64.8373,1691193.0
2025-01-27 10:00:00,65.22,65.23,64.93,65.09,1045835.0,64.8373,64.8472,64.549,64.7081,1045835.0
2025-01-27 10:30:00,65.09,65.09,64.86,64.86,648565.0,64.7081,64.7081,64.4794,64.4794,648565.0
2025-01-27 11:00:00,64.86,64.89,64.68,64.71,649712.0,64.4794,64.5092,64.3005,64.3303,649712.0
2025-01-27 11:30:00,64.7,64.76,64.6,64.7,412959.0,64.3203,64.38,64.2209,64.3203,412959.0
2025-01-27 12:00:00,64.7,64.91,64.67,64.87,710861.0,64.3203,64.5291,64.2905,64.4893,710861.0
2025-01-27 12:30:00,64.88,64.91,64.58,64.59,347396.0,64.4993,64.5291,64.201,64.211,347396.0
2025-01-27 13:00:00,64.59,64.66,64.46,64.46,273773.0,64.211,64.2806,64.0818,64.0818,273773.0
2025-01-27 13:30:00,64.46,64.54,64.38,64.39,387224.0,64.0818,64.1613,64.0022,64.0122,387224.0
2025-01-27 14:00:00,64.39,64.66,64.39,64.65,458112.0,64.0122,64.2806,64.0122,64.2706,458112.0
2025-01-27 14:30:00,64.65,64.67,64.46,64.47,463584.0,64.2706,64.2905,64.0818,64.0917,463584.0
2025-01-27 15:00:00,64.48,64.66,64.42,64.58,722704.0,64.1016,64.2806,64.042,64.201,722704.0
2025-01-27 15:30:00,64.6,64.73,64.54,64.71,859121.0,64.2209,64.3502,64.1613,64.3303,859121.0
2025-01-28 09:30:00,64.82,64.87,64.56,64.67,893080.0,64.4396,64.4893,64.1812,64.2905,893080.0
2025-01-28 10:00:00,64.68,64.9,64.64,64.85,551642.0,64.3005,64.5192,64.2607,64.4695,551642.0
2025-01-28 10:30:00,64.85,64.99,64.81,64.91,301052.0,64.4695,64.6086,64.4297,64.5291,301052.0
2025-01-28 11:00:00,64.91,64.97,64.59,64.6,643161.0,64.5291,64.5888,64.211,64.2209,643161.0
2025-01-28 11:30:00,64.61,64.63,64.48,64.57,649302.0,64.2309,64.2508,64.1016,64.1911,649302.0
2025-01-28 12:00:00,64.57,64.72,64.54,64.67,490982.0,64.1911,64.3402,64.1613,64.2905,490982.0
2025-01-28 12:30:00,64.67,64.72,64.61,64.63,370759.0,64.2905,64.3402,64.2309,64.2508,370759.0
2025-01-28 13:00:00,64.64,64.79,64.63,64.71,434453.0,64.2607,64.4098,64.2508,64.3303,434453.0
2025-01-28 13:30:00,64.7,64.77,64.62,64.62,273108.0,64.3203,64.3899,64.2408,64.2408,273108.0
2025-01-28 14:00:00,64.63,64.67,64.57,64.65,331063.0,64.2508,64.2905,64.1911,64.2706,331063.0
2025-01-28 14:30:00,64.66,64.85,64.65,64.84,409608.0,64.2806,64.4695,64.2706,64.4595,409608.0
2025-01-28 15:00:00,64.84,64.96,64.82,64.92,441660.0,64.4595,64.5788,64.4396,64.5391,441660.0
2025-01-28 15:30:00,64.92,64.92,64.77,64.79,750180.0,64.5391,64.5391,64.3899,64.4098,750180.0
2025-01-29 09:30:00,64.73,64.93,64.69,64.92,740690.0,64.3502,64.549,64.3104,64.5391,740690.0
2025-01-29 10:00:00,64.93,65.12,64.84,64.88,343827.0,64.549,64.7379,64.4595,64.4993,343827.0
2025-01-29 10:30:00,64.89,64.93,64.73,64.74,307860.0,64.5092,64.549,64.3502,64.3601,307860.0
2025-01-29 11:00:00,64.73,64.77,64.66,64.7,320874.0,64.3502,64.3899,64.2806,64.3203,320874.0
2025-01-29 11:30:00,64.69,64.79,64.68,64.69,520971.0,64.3104,64.4098,64.3005,64.3104,520971.0
2025-01-29 12:00:00,64.69,64.81,64.69,64.76,297795.0,64.3104,64.4297,64.3104,64.38,297795.0
2025-01-29 12:30:00,64.76,64.81,64.72,64.74,270840.0,64.38,64.4297,64.3402,64.3601,270840.0
2025-01-29 13:00:00,64.75,64.77,64.6,64.75,445422.0,64.3701,64.3899,64.2209,64.3701,445422.0
2025-01-29 13:30:00,64.76,64.8,64.7,64.77,226046.0,64.38,64.4198,64.3203,64.3899,226046.0
2025-01-29 14:00:00,64.76,64.77,64.26,64.29,1342089.0,64.38,64.3899,63.8829,63.9128,1342089.0
2025-01-29 14:30:00,64.29,64.83,64.27,64.53,1604284.0,63.9128,64.4496,63.8929,64.1513,1604284.0
2025-01-29 15:00:00,64.53,64.69,64.29,64.62,1049774.0,64.1513,64.3104,63.9128,64.2408,1049774.0
2025-01-29 15:30:00,64.62,64.69,64.51,64.54,1098276.0,64.2408,64.3104,64.1315,64.1613,1098276.0
2025-01-30 09:30:00,65.07,65.31,65.01,65.23,983105.0,64.6882,64.9268,64.6285,64.8472,983105.0
2025-01-30 10:00:00,65.24,65.35,65.06,65.08,580927.0,64.8572,64.9665,64.6782,64.6981,580927.0
2025-01-30 10:30:00,65.09,65.36,65.05,65.08,463133.0,64.7081,64.9765,64.6683,64.6981,463133.0
2025-01-30 11:00:00,65.09,65.34,65.08,65.34,426894.0,64.7081,64.9566,64.6981,64.9566,426894.0
2025-01-30 11:30:00,65.34,65.41,65.3,65.37,343252.0,64.9566,65.0262,64.9168,64.9864,343252.0
2025-01-30 12:00:00,65.36,65.38,65.2,65.21,353321.0,64.9765,64.9964,64.8174,64.8274,353321.0
2025-01-30 12:30:00,65.22,65.38,65.21,65.36,288182.0,64.8373,64.9964,64.8274,64.9765,288182.0
2025-01-30 13:00:00,65.35,65.47,65.34,65.45,283201.0,64.9665,65.0858,64.9566,65.0659,283201.0
2025-01-30 13:30:00,65.45,65.57,65.44,65.51,233491.0,65.0659,65.1852,65.056,65.1256,233491.0
2025-01-30 14:00:00,65.51,65.52,65.43,65.45,484932.0,65.1256,65.1355,65.0461,65.0659,484932.0
2025-01-30 14:30:00,65.45,65.49,65.39,65.48,314201.0,65.0659,65.1057,65.0063,65.0958,314201.0
2025-01-30 15:00:00,65.47,65.59,65.45,65.52,493552.0,65.0858,65.2051,65.0659,65.1355,493552.0
2025-01-30 15:30:00,65.52,65.52,64.81,65.27,1640612.0,65.1355,65.1355,64.4297,64.887,1640612.0
2025-01-31 09:30:00,65.32,65.33,65.05,65.15,651454.0,64.9367,64.9466,64.6683,64.7677,651454.0
2025-01-31 10:00:00,65.14,65.33,65.07,65.32,333555.0,64.7578,64.9466,64.6882,64.9367,333555.0
2025-01-31 10:30:00,65.33,65.37,65.25,65.31,295022.0,64.9466,64.9864,64.8671,64.9268,295022.0
2025-01-31 11:00:00,65.33,65.46,65.27,65.37,209964.0,64.9466,65.0759,64.887,64.9864,209964.0
2025-01-31 11:30:00,65.36,65.43,65.32,65.33,359520.0,64.9765,65.0461,64.9367,64.9466,359520.0
2025-01-31 12:00:00,65.33,65.46,65.25,65.45,413892.0,64.9466,65.0759,64.8671,65.0659,413892.0
2025-01-31 12:30:00,65.47,65.53,65.46,65.48,146494.0,65.0858,65.1455,65.0759,65.0958,146494.0
2025-01-31 13:00:00,65.49,65.56,65.12,65.14,677364.0,65.1057,65.1753,64.7379,64.7578,677364.0
2025-01-31 13:30:00,65.12,65.16,64.8,64.88,663256.0,64.7379,64.7776,64.4198,64.4993,663256.0
2025-01-31 14:00:00,64.88,64.97,64.68,64.89,545451.0,64.4993,64.5888,64.3005,64.5092,545451.0
2025-01-31 14:30:00,64.89,64.98,64.65,64.84,657357.0,64.5092,64.5987,64.2706,64.4595,657357.0
2025-01-31 15:00:00,64.84,64.84,64.56,64.65,597130.0,64.4595,64.4595,64.1812,64.2706,597130.0
2025-01-31 15:30:00,64.66,64.9,64.61,64.65,1198999.0,64.2806,64.5192,64.2309,64.2706,1198999.0
2025-02-03 09:30:00,63.35,63.46,63.03,63.21,1285564.0,62.9783,63.0876,62.6601,62.8391,1285564.0
2025-02-03 10:00:00,63.18,64.06,63.09,64.03,1933313.0,62.8093,63.6841,62.7198,63.6543,1933313.0
2025-02-03 10:30:00,64.04,64.27,63.92,64.16,1276120.0,63.6642,63.8929,63.5449,63.7835,1276120.0
2025-02-03 11:00:00,64.16,64.24,63.85,64.15,1203435.0,63.7835,63.863,63.4753,63.7736,1203435.0
2025-02-03 11:30:00,64.15,64.31,64.0,64.03,561713.0,63.7736,63.9326,63.6245,63.6543,561713.0
2025-02-03 12:00:00,64.03,64.15,63.91,64.03,533931.0,63.6543,63.7736,63.535,63.6543,533931.0
2025-02-03 12:30:00,64.02,64.06,63.83,63.98,1265014.0,63.6443,63.6841,63.4555,63.6046,1265014.0
2025-02-03 13:00:00,63.95,64.06,63.8,63.98,695455.0,63.5747,63.6841,63.4256,63.6046,695455.0
2025-02-03 13:30:00,63.99,64.1,63.96,64.03,252322.0,63.6145,63.7239,63.5847,63.6543,252322.0
2025-02-03 14:00:00,64.02,64.21,64.02,64.12,356551.0,63.6443,63.8332,63.6443,63.7437,356551.0
2025-02-03 14:30:00,64.13,64.21,64.1,64.17,426388.0,63.7537,63.8332,63.7239,63.7935,426388.0
2025-02-03 15:00:00,64.16,64.21,64.02,64.03,385188.0,63.7835,63.8332,63.6443,63.6543,385188.0
2025-02-03 15:30:00,64.04,64.13,63.87,63.92,833781.0,63.6642,63.7537,63.4952,63.5449,833781.0
2025-02-04 09:30:00,63.85,64.03,63.8,63.95,759722.0,63.4753,63.6543,63.4256,63.5747,759722.0
2025-02-04 10:00:00,63.94,64.28,63.93,64.16,505714.0,63.5648,63.9028,63.5549,63.7835,505714.0
2025-02-04 10:30:00,64.16,64.2,64.01,64.03,408329.0,63.7835,63.8233,63.6344,63.6543,408329.0
2025-02-04 11:00:00,64.03,64.27,64.03,64.27,221142.0,63.6543,63.8929,63.6543,63.8929,221142.0
2025-02-04 11:30:00,64.27,64.3,64.16,64.25,342617.0,63.8929,63.9227,63.7835,63.873,342617.0
2025-02-04 12:00:00,64.27,64.32,64.09,64.09,598656.0,63.8929,63.9426,63.7139,63.7139,598656.0
2025-02-04 12:30:00,64.1,64.29,64.09,64.29,352655.0,63.7239,63.9128,63.7139,63.9128,352655.0
2025-02-04 13:00:00,64.29,64.3,64.18,64.25,312283.0,63.9128,63.9227,63.8034,63.873,312283.0
2025-02-04 13:30:00,64.25,64.26,64.14,64.14,366013.0,63.873,63.8829,63.7636,63.7636,366013.0
2025-02-04 14:00:00,64.14,64.32,64.13,64.27,313479.0,63.7636,63.9426,63.7537,63.8929,313479.0
2025-02-04 14:30:00,64.27,64.33,64.18,64.23,954111.0,63.8929,63.9525,63.8034,63.8531,954111.0
2025-02-04 15:00:00,64.24,64.28,64.17,64.19,682564.0,63.863,63.9028,63.7935,63.8133,682564.0
2025-02-04 15:30:00,64.19,64.36,64.18,64.31,1482206.0,63.8133,63.9823,63.8034,63.9326,1482206.0
2025-02-05 09:30:00,64.57,64.63,64.32,64.41,652519.0,64.1911,64.2508,63.9426,64.032,652519.0
2025-02-05 10:00:00,64.42,64.57,64.2,64.54,630228.0,64.042,64.1911,63.8233,64.1613,630228.0
2025-02-05 10:30:00,64.54,64.58,64.44,64.56,261865.0,64.1613,64.201,64.0619,64.1812,261865.0
2025-02-05 11:00:00,64.56,64.64,64.51,64.63,238988.0,64.1812,64.2607,64.1315,64.2508,238988.0
2025-02-05 11:30:00,64.63,64.79,64.62,64.77,372940.0,64.2508,64.4098,64.2408,64.3899,372940.0
2025-02-05 12:00:00,64.77,64.81,64.72,64.73,293646.0,64.3899,64.4297,64.3402,64.3502,293646.0
2025-02-05 12:30:00,64.73,64.82,64.72,64.78,221679.0,64.3502,64.4396,64.3402,64.3999,221679.0
2025-02-05 13:00:00,64.78,64.82,64.73,64.76,374734.0,64.3999,64.4396,64.3502,64.38,374734.0
2025-02-05 13:30:00,64.76,64.89,64.75,64.83,248594.0,64.38,64.5092,64.3701,64.4496,248594.0
2025-02-05 14:00:00,64.83,64.89,64.82,64.87,208161.0,64.4496,64.5092,64.4396,64.4893,208161.0
2025-02-05 14:30:00,64.87,64.88,64.79,64.79,296415.0,64.4893,64.4993,64.4098,64.4098,296415.0
2025-02-05 15:00:00,64.8,64.89,64.79,64.84,1331228.0,64.4198,64.5092,64.4098,64.4595,1331228.0
2025-02-05 15:30:00,64.84,64.9,64.79,64.89,590398.0,64.4595,64.5192,64.4098,64.5092,590398.0
2025-02-06 09:30:00,65.18,65.26,64.93,64.94,543525.0,64.7975,64.8771,64.549,64.5589,543525.0
2025-02-06 10:00:00,64.96,65.13,64.94,64.95,350603.0,64.5788,64.7478,64.5589,64.5689,350603.0
2025-02-06 10:30:00,64.93,64.95,64.81,64.87,361945.0,64.549,64.5689,64.4297,64.4893,361945.0
2025-02-06 11:00:00,64.87,65.12,64.85,65.09,191495.0,64.4893,64.7379,64.4695,64.7081,191495.0
2025-02-06 11:30:00,65.08,65.08,64.91,64.91,259092.0,64.6981,64.6981,64.5291,64.5291,259092.0
2025-02-06 12:00:00,64.91,64.98,64.89,64.94,287302.0,64.5291,64.5987,64.5092,64.5589,287302.0
2025-02-06 12:30:00,64.94,65.0,64.91,64.97,166079.0,64.5589,64.6186,64.5291,64.5888,166079.0
2025-02-06 13:00:00,64.97,64.98,64.82,64.84,478779.0,64.5888,64.5987,64.4396,64.4595,478779.0
2025-02-06 13:30:00,64.84,64.86,64.7,64.71,239888.0,64.4595,64.4794,64.3203,64.3303,239888.0
2025-02-06 14:00:00,64.71,64.73,64.53,64.53,346422.0,64.3303,64.3502,64.1513,64.1513,346422.0
2025-02-06 14:30:00,64.53,64.62,64.4,64.59,428470.0,64.1513,64.2408,64.0221,64.211,428470.0
2025-02-06 15:00:00,64.59,64.72,64.57,64.7,387599.0,64.211,64.3402,64.1911,64.3203,387599.0
2025-02-06 15:30:00,64.71,64.88,64.7,64.88,871914.0,64.3303,64.4993,64.3203,64.4993,871914.0
2025-02-07 09:30:00,64.88,64.88,64.54,64.77,485041.0,64.4993,64.4993,64.1613,64.3899,485041.0
2025-02-07 10:00:00,64.76,64.76,64.32,64.58,983182.0,64.38,64.38,63.9426,64.201,983182.0
2025-02-07 10:30:00,64.57,64.63,64.04,64.22,946749.0,64.1911,64.2508,63.6642,63.8432,946749.0
2025-02-07 11:00:00,64.23,64.4,64.03,64.12,568796.0,63.8531,64.0221,63.6543,63.7437,568796.0
2025-02-07 11:30:00,64.12,64.24,64.01,64.05,879979.0,63.7437,63.863,63.6344,63.6742,879979.0
2025-02-07 12:00:00,64.04,64.22,63.98,64.11,1345222.0,63.6642,63.8432,63.6046,63.7338,1345222.0
2025-02-07 12:30:00,64.11,64.18,64.05,64.12,179403.0,63.7338,63.8034,63.6742,63.7437,179403.0
2025-02-07 13:00:00,64.12,64.32,64.12,64.25,227685.0,63.7437,63.9426,63.7437,63.873,227685.0
2025-02-07 13:30:00,64.25,64.29,64.04,64.05,271084.0,63.873,63.9128,63.6642,63.6742,271084.0
2025-02-07 14:00:00,64.06,64.16,64.04,64.06,289456.0,63.6841,63.7835,63.6642,63.6841,289456.0
2025-02-07 14:30:00,64.05,64.16,64.03,64.08,362046.0,63.6742,63.7835,63.6543,63.704,362046.0
2025-02-07 15:00:00,64.08,64.08,63.96,64.01,548119.0,63.704,63.704,63.5847,63.6344,548119.0
2025-02-07 15:30:00,64.0,64.15,64.0,64.05,621195.0,63.6245,63.7736,63.6245,63.6742,621195.0
2025-02-10 09:30:00,64.42,64.45,64.0,64.03,475628.0,64.042,64.0718,63.6245,63.6543,475628.0
2025-02-10 10:00:00,64.04,64.15,64.0,64.04,369825.0,63.6642,63.7736,63.6245,63.6642,369825.0
2025-02-10 10:30:00,64.04,64.14,63.94,64.0,10422925.0,63.6642,63.7636,63.5648,63.6245,10422925.0
2025-02-10 11:00:00,64.0,64.02,63.84,63.91,1029686.0,63.6245,63.6443,63.4654,63.535,1029686.0
2025-02-10 11:30:00,63.91,64.09,63.86,64.07,278767.0,63.535,63.7139,63.4853,63.694,278767.0
2025-02-10 12:00:00,64.08,64.1,63.98,64.05,251468.0,63.704,63.7239,63.6046,63.6742,251468.0
2025-02-10 12:30:00,64.05,64.17,64.04,64.15,416625.0,63.6742,63.7935,63.6642,63.7736,416625.0
2025-02-10 13:00:00,64.16,64.25,64.15,64.17,204689.0,63.7835,63.873,63.7736,63.7935,204689.0
2025-02-10 13:30:00,64.16,64.26,64.14,64.23,194321.0,63.7835,63.8829,63.7636,63.8531,194321.0
2025-02-10 14:00:00,64.22,64.25,64.18,64.2,290962.0,63.8432,63.873,63.8034,63.8233,290962.0
2025-02-10 14:30:00,64.21,64.23,64.16,64.17,268917.0,63.8332,63.8531,63.7835,63.7935,268917.0
2025-02-10 15:00:00,64.17,64.21,64.14,64.16,340831.0,63.7935,63.8332,63.7636,63.7835,340831.0
2025-02-10 15:30:00,64.15,64.2,64.06,64.13,1570646.0,63.7736,63.8233,63.6841,63.7537,1570646.0
2025-02-11 09:30:00,63.85,63.93,63.74,63.85,663037.0,63.4753,63.5549,63.366,63.4753,663037.0
2025-02-11 10:00:00,63.85,63.88,63.69,63.78,412383.0,63.4753,63.5052,63.3163,63.4057,412383.0
2025-02-11 10:30:00,63.79,63.95,63.77,63.92,211505.0,63.4157,63.5747,63.3958,63.5449,211505.0
2025-02-11 11:00:00,63.92,64.03,63.87,63.87,444539.0,63.5449,63.6543,63.4952,63.4952,444539.0
2025-02-11 11:30:00,63.88,63.9,63.75,63.78,221146.0,63.5052,63.525,63.3759,63.4057,221146.0
2025-02-11 12:00:00,63.78,63.79,63.68,63.73,494043.0,63.4057,63.4157,63.3063,63.356,494043.0
2025-02-11 12:30:00,63.74,63.76,63.62,63.64,273305.0,63.366,63.3859,63.2467,63.2666,273305.0
2025-02-11 13:00:00,63.65,63.72,63.63,63.64,358442.0,63.2765,63.3461,63.2566,63.2666,358442.0
2025-02-11 13:30:00,63.64,63.74,63.62,63.63,231877.0,63.2666,63.366,63.2467,63.2566,231877.0
2025-02-11 14:00:00,63.63,63.71,63.61,63.69,284279.0,63.2566,63.3362,63.2367,63.3163,284279.0
2025-02-11 14:30:00,63.69,63.82,63.69,63.76,254790.0,63.3163,63.4455,63.3163,63.3859,254790.0
2025-02-11 15:00:00,63.77,63.81,63.72,63.8,428143.0,63.3958,63.4356,63.3461,63.4256,428143.0
2025-02-11 15:30:00,63.8,63.89,63.75,63.81,813118.0,63.4256,63.5151,63.3759,63.4356,813118.0
2025-02-12 09:30:00,63.06,63.25,62.85,63.25,530125.0,62.69,62.8789,62.4812,62.8789,530125.0
2025-02-12 10:00:00,63.24,63.32,63.03,63.25,427236.0,62.8689,62.9484,62.6601,62.8789,427236.0
2025-02-12 10:30:00,63.24,63.44,63.19,63.33,508167.0,62.8689,63.0677,62.8192,62.9584,508167.0
2025-02-12 11:00:00,63.32,63.32,63.08,63.16,326622.0,62.9484,62.9484,62.7099,62.7894,326622.0
2025-02-12 11:30:00,63.15,63.41,63.13,63.4,546398.0,62.7794,63.0379,62.7596,63.028,546398.0
2025-02-12 12:00:00,63.4,63.52,63.32,63.47,436442.0,63.028,63.1473,62.9484,63.0976,436442.0
2025-02-12 12:30:00,63.46,63.55,63.42,63.54,327241.0,63.0876,63.1771,63.0479,63.1672,327241.0
2025-02-12 13:00:00,63.54,63.57,63.32,63.35,403029.0,63.1672,63.197,62.9484,62.9783,403029.0
2025-02-12 13:30:00,63.35,63.42,63.31,63.33,410288.0,62.9783,63.0479,62.9385,62.9584,410288.0
2025-02-12 14:00:00,63.34,63.34,63.24,63.29,621411.0,62.9683,62.9683,62.8689,62.9186,621411.0
2025-02-12 14:30:00,63.3,63.44,63.29,63.4,333617.0,62.9286,63.0677,62.9186,63.028,333617.0
2025-02-12 15:00:00,63.4,63.44,63.34,63.34,320337.0,63.028,63.0677,62.9683,62.9683,320337.0
2025-02-12 15:30:00,63.34,63.47,63.31,63.36,791743.0,62.9683,63.0976,62.9385,62.9882,791743.0
2025-02-13 09:30:00,63.62,63.72,63.47,63.6,501885.0,63.2467,63.3461,63.0976,63.2268,501885.0
2025-02-13 10:00:00,63.61,63.72,63.54,63.59,383759.0,63.2367,63.3461,63.1672,63.2169,383759.0
2025-02-13 10:30:00,63.59,63.6,63.44,63.45,319055.0,63.2169,63.2268,63.0677,63.0777,319055.0
2025-02-13 11:00:00,63.46,63.5,63.43,63.44,263321.0,63.0876,63.1274,63.0578,63.0677,263321.0
2025-02-13 11:30:00,63.44,63.52,63.4,63.44,269884.0,63.0677,63.1473,63.028,63.0677,269884.0
2025-02-13 12:00:00,63.43,63.63,63.38,63.61,606779.0,63.0578,63.2566,63.0081,63.2367,606779.0
2025-02-13 12:30:00,63.61,63.61,63.48,63.51,442166.0,63.2367,63.2367,63.1075,63.1373,442166.0
2025-02-13 13:00:00,63.5,63.58,63.45,63.56,358199.0,63.1274,63.2069,63.0777,63.187,358199.0
2025-02-13 13:30:00,63.57,63.66,63.46,63.64,714293.0,63.197,63.2864,63.0876,63.2666,714293.0
2025-02-13 14:00:00,63.64,63.84,63.63,63.78,286769.0,63.2666,63.4654,63.2566,63.4057,286769.0
2025-02-13 14:30:00,63.77,63.87,63.75,63.81,349513.0,63.3958,63.4952,63.3759,63.4356,349513.0
2025-02-13 15:00:00,63.8,63.95,63.8,63.95,293029.0,63.4256,63.5747,63.4256,63.5747,293029.0
2025-02-13 15:30:00,63.93,63.99,63.86,63.94,861455.0,63.5549,63.6145,63.4853,63.5648,861455.0
2025-02-14 09:30:00,64.2,64.35,64.04,64.23,338059.0,63.8233,63.9724,63.6642,63.8531,338059.0
2025-02-14 10:00:00,64.24,64.27,64.01,64.01,463182.0,63.863,63.8929,63.6344,63.6344,463182.0
2025-02-14 10:30:00,64.02,64.09,63.98,63.99,654498.0,63.6443,63.7139,63.6046,63.6145,654498.0
2025-02-14 11:00:00,64.0,64.11,63.94,63.96,188286.0,63.6245,63.7338,63.5648,63.5847,188286.0
2025-02-14 11:30:00,63.95,64.0,63.91,64.0,305535.0,63.5747,63.6245,63.535,63.6245,305535.0
2025-02-14 12:00:00,64.0,64.01,63.88,63.9,233760.0,63.6245,63.6344,63.5052,63.525,233760.0
2025-02-14 12:30:00,63.89,63.96,63.87,63.93,246211.0,63.5151,63.5847,63.4952,63.5549,246211.0
2025-02-14 13:00:00,63.94,63.97,63.9,63.96,219260.0,63.5648,63.5946,63.525,63.5847,219260.0
2025-02-14 13:30:00,63.95,64.02,63.95,63.99,175722.0,63.5747,63.6443,63.5747,63.6145,175722.0
2025-02-14 14:00:00,63.99,64.02,63.94,63.95,200078.0,63.6145,63.6443,63.5648,63.5747,200078.0
2025-02-14 14:30:00,63.94,64.01,63.93,64.0,229136.0,63.5648,63.6344,63.5549,63.6245,229136.0
2025-02-14 15:00:00,63.99,64.01,63.9,63.91,200530.0,63.6145,63.6344,63.525,63.535,200530.0
2025-02-14 15:30:00,63.9,63.93,63.81,63.9,533182.0,63.525,63.5549,63.4356,63.525,533182.0
2025-02-18 09:30:00,64.04,64.12,63.96,64.08,534818.0,63.6642,63.7437,63.5847,63.704,534818.0
2025-02-18 10:00:00,64.06,64.25,63.99,64.24,299203.0,63.6841,63.873,63.6145,63.863,299203.0
2025-02-18 10:30:00,64.25,64.46,64.24,64.42,460749.0,63.873,64.0818,63.863,64.042,460749.0
2025-02-18 11:00:00,64.42,64.42,64.19,64.25,131340.0,64.042,64.042,63.8133,63.873,131340.0
2025-02-18 11:30:00,64.25,64.36,64.21,64.27,246658.0,63.873,63.9823,63.8332,63.8929,246658.0
2025-02-18 12:00:00,64.27,64.38,64.26,64.33,261420.0,63.8929,64.0022,63.8829,63.9525,261420.0
2025-02-18 12:30:00,64.32,64.38,64.31,64.31,276342.0,63.9426,64.0022,63.9326,63.9326,276342.0
2025-02-18 13:00:00,64.31,64.38,64.3,64.33,303007.0,63.9326,64.0022,63.9227,63.9525,303007.0
2025-02-18 13:30:00,64.33,64.35,64.28,64.31,421846.0,63.9525,63.9724,63.9028,63.9326,421846.0
2025-02-18 14:00:00,64.31,64.36,64.15,64.21,454965.0,63.9326,63.9823,63.7736,63.8332,454965.0
2025-02-18 14:30:00,64.2,64.38,64.18,64.34,376454.0,63.8233,64.0022,63.8034,63.9625,376454.0
2025-02-18 15:00:00,64.35,64.39,64.31,64.33,424521.0,63.9724,64.0122,63.9326,63.9525,424521.0
2025-02-18 15:30:00,64.33,64.48,64.32,64.47,1389116.0,63.9525,64.1016,63.9426,64.0917,1389116.0
2025-02-19 09:30:00,64.05,64.13,63.9,64.02,677516.0,63.6742,63.7537,63.525,63.6443,677516.0
2025-02-19 10:00:00,64.01,64.18,64.01,64.13,334218.0,63.6344,63.8034,63.6344,63.7537,334218.0
2025-02-19 10:30:00,64.13,64.23,63.98,64.01,364006.0,63.7537,63.8531,63.6046,63.6344,364006.0
2025-02-19 11:00:00,64.01,64.11,63.99,64.09,329528.0,63.6344,63.7338,63.6145,63.7139,329528.0
2025-02-19 11:30:00,64.08,64.13,64.06,64.1,304214.0,63.704,63.7537,63.6841,63.7239,304214.0
2025-02-19 12:00:00,64.1,64.14,63.98,64.0,292521.0,63.7239,63.7636,63.6046,63.6245,292521.0
2025-02-19 12:30:00,64.01,64.06,63.99,64.01,229358.0,63.6344,63.6841,63.6145,63.6344,229358.0
2025-02-19 13:00:00,64.02,64.04,63.95,64.03,281691.0,63.6443,63.6642,63.5747,63.6543,281691.0
2025-02-19 13:30:00,64.03,64.07,64.0,64.01,229011.0,63.6543,63.694,63.6245,63.6344,229011.0
2025-02-19 14:00:00,64.01,64.26,63.98,64.22,395260.0,63.6344,63.8829,63.6046,63.8432,395260.0
2025-02-19 14:30:00,64.21,64.29,64.2,64.25,426893.0,63.8332,63.9128,63.8233,63.873,426893.0
2025-02-19 15:00:00,64.24,64.27,64.16,64.17,316133.0,63.863,63.8929,63.7835,63.7935,316133.0
2025-02-19 15:30:00,64.17,64.27,64.1,64.14,559267.0,63.7935,63.8929,63.7239,63.7636,559267.0
2025-02-20 09:30:00,63.97,64.06,63.55,63.56,491571.0,63.5946,63.6841,63.1771,63.187,491571.0
2025-02-20 10:00:00,63.56,63.61,63.4,63.51,589690.0,63.187,63.2367,63.028,63.1373,589690.0
2025-02-20 10:30:00,63.51,63.55,63.29,63.3,353300.0,63.1373,63.1771,62.9186,62.9286,353300.0
2025-02-20 11:00:00,63.3,63.35,63.23,63.28,243865.0,62.9286,62.9783,62.859,62.9087,243865.0
2025-02-20 11:30:00,63.27,63.28,63.17,63.19,410610.0,62.8987,62.9087,62.7993,62.8192,410610.0
2025-02-20 12:00:00,63.19,63.36,63.18,63.35,312288.0,62.8192,62.9882,62.8093,62.9783,312288.0
2025-02-20 12:30:00,63.35,63.4,63.28,63.3,204580.0,62.9783,63.028,62.9087,62.9286,204580.0
2025-02-20 13:00:00,63.3,63.34,63.22,63.26,165467.0,62.9286,62.9683,62.849,62.8888,165467.0
2025-02-20 13:30:00,63.25,63.39,63.25,63.38,137370.0,62.8789,63.018,62.8789,63.0081,137370.0
2025-02-20 14:00:00,63.37,63.5,63.37,63.49,208891.0,62.9981,63.1274,62.9981,63.1174,208891.0
2025-02-20 14:30:00,63.49,63.59,63.42,63.57,299905.0,63.1174,63.2169,63.0479,63.197,299905.0
2025-02-20 15:00:00,63.57,63.58,63.49,63.53,508164.0,63.197,63.2069,63.1174,63.1572,508164.0
2025-02-20 15:30:00,63.53,63.68,63.49,63.51,1251233.0,63.1572,63.3063,63.1174,63.1373,1251233.0
2025-02-21 09:30:00,63.86,63.87,63.22,63.25,520428.0,63.4853,63.4952,62.849,62.8789,520428.0
2025-02-21 10:00:00,63.24,63.25,62.89,62.9,482004.0,62.8689,62.8789,62.521,62.5309,482004.0
2025-02-21 10:30:00,62.9,62.94,62.77,62.84,461699.0,62.5309,62.5707,62.4017,62.4713,461699.0
2025-02-21 11:00:00,62.84,62.94,62.8,62.87,252367.0,62.4713,62.5707,62.4315,62.5011,252367.0
2025-02-21 11:30:00,62.87,62.87,62.77,62.84,381144.0,62.5011,62.5011,62.4017,62.4713,381144.0
2025-02-21 12:00:00,62.84,62.86,62.66,62.68,306801.0,62.4713,62.4911,62.2923,62.3122,306801.0
2025-02-21 12:30:00,62.68,62.68,62.32,62.35,388893.0,62.3122,62.3122,61.9543,61.9841,388893.0
2025-02-21 13:00:00,62.35,62.36,62.09,62.09,537186.0,61.9841,61.9941,61.7257,61.7257,537186.0
2025-02-21 13:30:00,62.08,62.21,62.0,62.02,480659.0,61.7157,61.845,61.6362,61.6561,480659.0
2025-02-21 14:00:00,62.01,62.11,61.84,61.87,550951.0,61.6461,61.7455,61.4771,61.507,550951.0
2025-02-21 14:30:00,61.88,61.97,61.81,61.87,818662.0,61.5169,61.6064,61.4473,61.507,818662.0
2025-02-21 15:00:00,61.87,62.03,61.83,62.01,601443.0,61.507,61.666,61.4672,61.6461,601443.0
2025-02-21 15:30:00,62.01,62.12,61.95,61.99,811996.0,61.6461,61.7555,61.5865,61.6262,811996.0
2025-02-24 09:30:00,62.18,62.26,61.75,61.76,644986.0,61.8151,61.8947,61.3877,61.3976,644986.0
2025-02-24 10:00:00,61.76,61.98,61.54,61.79,812321.0,61.3976,61.6163,61.1789,61.4274,812321.0
2025-02-24 10:30:00,61.79,61.95,61.73,61.8,506934.0,61.4274,61.5865,61.3678,61.4374,506934.0
2025-02-24 11:00:00,61.8,62.16,61.77,62.15,362025.0,61.4374,61.7953,61.4075,61.7853,362025.0
2025-02-24 11:30:00,62.17,62.21,62.03,62.05,435421.0,61.8052,61.845,61.666,61.6859,435421.0
2025-02-24 12:00:00,62.05,62.23,62.04,62.16,311032.0,61.6859,61.8648,61.676,61.7953,311032.0
2025-02-24 12:30:00,62.16,62.31,62.15,62.21,302844.0,61.7953,61.9444,61.7853,61.845,302844.0
2025-02-24 13:00:00,62.21,62.3,62.18,62.23,253584.0,61.845,61.9344,61.8151,61.8648,253584.0
2025-02-24 13:30:00,62.24,62.34,62.19,62.21,265861.0,61.8748,61.9742,61.8251,61.845,265861.0
2025-02-24 14:00:00,62.21,62.33,62.16,62.2,399804.0,61.845,61.9643,61.7953,61.835,399804.0
2025-02-24 14:30:00,62.2,62.29,62.16,62.19,585493.0,61.835,61.9245,61.7953,61.8251,585493.0
2025-02-24 15:00:00,62.2,62.27,62.12,62.13,573716.0,61.835,61.9046,61.7555,61.7654,573716.0
2025-02-24 15:30:00,62.13,62.25,61.9,61.91,1453171.0,61.7654,61.8847,61.5368,61.5467,1453171.0
2025-02-25 09:30:00,61.94,62.36,61.93,62.03,732205.0,61.5765,61.9941,61.5666,61.666,732205.0
2025-02-25 10:00:00,62.02,62.02,61.42,61.43,813246.0,61.6561,61.6561,61.0596,61.0695,813246.0
2025-02-25 10:30:00,61.45,61.88,61.42,61.78,1010065.0,61.0894,61.5169,61.0596,61.4175,1010065.0
2025-02-25 11:00:00,61.78,61.78,61.53,61.54,402997.0,61.4175,61.4175,61.1689,61.1789,402997.0
2025-02-25 11:30:00,61.57,61.77,61.43,61.7,574062.0,61.2087,61.4075,61.0695,61.3379,574062.0
2025-02-25 12:00:00,61.69,61.69,61.54,61.65,462548.0,61.328,61.328,61.1789,61.2882,462548.0
2025-02-25 12:30:00,61.65,61.88,61.64,61.88,230585.0,61.2882,61.5169,61.2783,61.5169,230585.0
2025-02-25 13:00:00,61.88,62.05,61.73,61.73,347598.0,61.5169,61.6859,61.3678,61.3678,347598.0
2025-02-25 13:30:00,61.73,61.94,61.72,61.84,268988.0,61.3678,61.5765,61.3578,61.4771,268988.0
2025-02-25 14:00:00,61.84,61.88,61.68,61.68,398001.0,61.4771,61.5169,61.3181,61.3181,398001.0
2025-02-25 14:30:00,61.68,62.05,61.68,61.98,444157.0,61.3181,61.6859,61.3181,61.6163,444157.0
2025-02-25 15:00:00,61.97,62.19,61.92,62.11,355897.0,61.6064,61.8251,61.5567,61.7455,355897.0
2025-02-25 15:30:00,62.11,62.12,61.81,61.89,1224077.0,61.7455,61.7555,61.4473,61.5268,1224077.0
2025-02-26 09:30:00,62.18,62.61,62.08,62.55,1723996.0,61.8151,62.2426,61.7157,62.183,1723996.0
2025-02-26 10:00:00,62.56,62.64,62.44,62.46,569602.0,62.1929,62.2724,62.0736,62.0935,569602.0
2025-02-26 10:30:00,62.47,62.6,62.43,62.55,454101.0,62.1034,62.2327,62.0637,62.183,454101.0
2025-02-26 11:00:00,62.55,62.64,62.55,62.56,453476.0,62.183,62.2724,62.183,62.1929,453476.0
2025-02-26 11:30:00,62.56,62.63,62.46,62.48,382277.0,62.1929,62.2625,62.0935,62.1134,382277.0
2025-02-26 12:00:00,62.47,62.61,62.41,62.51,505449.0,62.1034,62.2426,62.0438,62.1432,505449.0
2025-02-26 12:30:00,62.51,62.56,62.13,62.18,719182.0,62.1432,62.1929,61.7654,61.8151,719182.0
2025-02-26 13:00:00,62.18,62.24,62.06,62.07,345128.0,61.8151,61.8748,61.6958,61.7058,345128.0
2025-02-26 13:30:00,62.06,62.13,61.84,61.96,388337.0,61.6958,61.7654,61.4771,61.5964,388337.0
2025-02-26 14:00:00,61.95,62.04,61.84,61.97,290632.0,61.5865,61.676,61.4771,61.6064,290632.0
2025-02-26 14:30:00,61.94,62.11,61.89,61.9,359005.0,61.5765,61.7455,61.5268,61.5368,359005.0
2025-02-26 15:00:00,61.91,62.02,61.89,61.96,328189.0,61.5467,61.6561,61.5268,61.5964,328189.0
2025-02-26 15:30:00,61.96,62.13,61.93,62.02,662509.0,61.5964,61.7654,61.5666,61.6561,662509.0
2025-02-27 09:30:00,62.05,62.09,61.66,61.68,794318.0,61.6859,61.7257,61.2982,61.3181,794318.0
2025-02-27 10:00:00,61.67,62.27,61.53,62.09,628459.0,61.3081,61.9046,61.1689,61.7257,628459.0
2025-02-27 10:30:00,62.09,62.11,61.87,61.87,382412.0,61.7257,61.7455,61.507,61.507,382412.0
2025-02-27 11:00:00,61.87,62.13,61.85,61.96,291506.0,61.507,61.7654,61.4871,61.5964,291506.0
2025-02-27 11:30:00,61.96,62.06,61.79,61.81,327867.0,61.5964,61.6958,61.4274,61.4473,327867.0
2025-02-27 12:00:00,61.81,61.93,61.69,61.93,282071.0,61.4473,61.5666,61.328,61.5666,282071.0
2025-02-27 12:30:00,61.93,61.97,61.74,61.83,218070.0,61.5666,61.6064,61.3777,61.4672,218070.0
2025-02-27 13:00:00,61.84,61.98,61.84,61.92,240974.0,61.4771,61.6163,61.4771,61.5567,240974.0
2025-02-27 13:30:00,61.92,61.99,61.9,61.9,234328.0,61.5567,61.6262,61.5368,61.5368,234328.0
2025-02-27 14:00:00,61.9,61.94,61.67,61.67,324650.0,61.5368,61.5765,61.3081,61.3081,324650.0
2025-02-27 14:30:00,61.68,61.69,61.4,61.55,657756.0,61.3181,61.328,61.0397,61.1888,657756.0
2025-02-27 15:00:00,61.54,61.55,61.28,61.29,545076.0,61.1789,61.1888,60.9204,60.9304,545076.0
2025-02-27 15:30:00,61.29,61.43,61.23,61.25,994085.0,60.9304,61.0695,60.8707,60.8906,994085.0
2025-02-28 09:30:00,61.1,61.38,61.05,61.36,784214.0,60.7415,61.0198,60.6918,60.9999,784214.0
2025-02-28 10:00:00,61.35,61.64,61.35,61.63,737921.0,60.99,61.2783,60.99,61.2684,737921.0
2025-02-28 10:30:00,61.63,61.73,61.57,61.71,291638.0,61.2684,61.3678,61.2087,61.3479,291638.0
2025-02-28 11:00:00,61.73,61.73,61.46,61.46,411804.0,61.3678,61.3678,61.0994,61.0994,411804.0
2025-02-28 11:30:00,61.45,61.68,61.43,61.61,199947.0,61.0894,61.3181,61.0695,61.2485,199947.0
2025-02-28 12:00:00,61.61,61.64,61.49,61.53,355942.0,61.2485,61.2783,61.1292,61.1689,355942.0
2025-02-28 12:30:00,61.53,61.53,61.15,61.15,460642.0,61.1689,61.1689,60.7912,60.7912,460642.0
2025-02-28 13:00:00,61.15,61.26,60.98,61.18,725403.0,60.7912,60.9005,60.6222,60.821,725403.0
2025-02-28 13:30:00,61.18,61.4,61.09,61.1,606764.0,60.821,61.0397,60.7315,60.7415,606764.0
2025-02-28 14:00:00,61.11,61.27,61.11,61.23,744477.0,60.7514,60.9105,60.7514,60.8707,744477.0
2025-02-28 14:30:00,61.22,61.45,61.19,61.44,474636.0,60.8608,61.0894,60.8309,61.0795,474636.0
2025-02-28 15:00:00,61.43,61.59,61.41,61.58,354135.0,61.0695,61.2286,61.0497,61.2187,354135.0
2025-02-28 15:30:00,61.58,61.91,61.41,61.9,1682874.0,61.2187,61.5467,61.0497,61.5368,1682874.0
2025-03-03 09:30:00,62.13,62.26,61.76,61.79,1097412.0,61.7654,61.8947,61.3976,61.4274,1097412.0
2025-03-03 10:00:00,61.78,61.98,61.53,61.93,742825.0,61.4175,61.6163,61.1689,61.5666,742825.0
2025-03-03 10:30:00,61.93,62.07,61.79,61.8,511393.0,61.5666,61.7058,61.4274,61.4374,511393.0
2025-03-03 11:00:00,61.8,61.89,61.66,61.66,383016.0,61.4374,61.5268,61.2982,61.2982,383016.0
2025-03-03 11:30:00,61.66,61.76,61.5,61.73,469831.0,61.2982,61.3976,61.1391,61.3678,469831.0
2025-03-03 12:00:00,61.72,61.94,61.68,61.88,352741.0,61.3578,61.5765,61.3181,61.5169,352741.0
2025-03-03 12:30:00,61.89,61.93,61.63,61.67,208687.0,61.5268,61.5666,61.2684,61.3081,208687.0
2025-03-03 13:00:00,61.66,61.67,61.16,61.18,618695.0,61.2982,61.3081,60.8011,60.821,618695.0
2025-03-03 13:30:00,61.2,61.43,61.1,61.23,847094.0,60.8409,61.0695,60.7415,60.8707,847094.0
2025-03-03 14:00:00,61.22,61.35,61.16,61.17,305068.0,60.8608,60.99,60.8011,60.8111,305068.0
2025-03-03 14:30:00,61.16,61.32,60.82,60.83,1004994.0,60.8011,60.9602,60.4631,60.4731,1004994.0
2025-03-03 15:00:00,60.83,60.83,60.26,60.31,1395611.0,60.4731,60.4731,59.9064,59.9561,1395611.0
2025-03-03 15:30:00,60.31,60.51,60.18,60.51,4034363.0,59.9561,60.1549,59.8269,60.1549,4034363.0
2025-03-04 09:30:00,59.91,59.91,59.08,59.09,1458374.0,59.5585,59.5585,58.7333,58.7433,1458374.0
2025-03-04 10:00:00,59.09,59.17,58.79,59.04,1194041.0,58.7433,58.8228,58.445,58.6936,1194041.0
2025-03-04 10:30:00,59.03,59.2,58.87,58.94,857837.0,58.6836,58.8526,58.5246,58.5941,857837.0
2025-03-04 11:00:00,58.94,59.06,58.75,58.81,1084962.0,58.5941,58.7134,58.4053,58.4649,1084962.0
2025-03-04 11:30:00,58.82,59.2,58.81,59.17,1026556.0,58.4748,58.8526,58.4649,58.8228,1026556.0
2025-03-04 12:00:00,59.19,59.53,59.11,59.48,492021.0,58.8427,59.1807,58.7631,59.131,492021.0
2025-03-04 12:30:00,59.47,59.64,59.38,59.41,1154728.0,59.121,59.29,59.0316,59.0614,1154728.0
2025-03-04 13:00:00,59.42,59.8,59.4,59.62,862874.0,59.0713,59.4491,59.0514,59.2702,862874.0
2025-03-04 13:30:00,59.61,59.99,59.57,59.94,512959.0,59.2602,59.638,59.2204,59.5883,512959.0
2025-03-04 14:00:00,59.93,60.22,59.93,60.08,1111726.0,59.5783,59.8666,59.5783,59.7275,1111726.0
2025-03-04 14:30:00,60.08,60.23,60.01,60.21,1116799.0,59.7275,59.8766,59.6579,59.8567,1116799.0
2025-03-04 15:00:00,60.2,60.49,60.11,60.33,601045.0,59.8468,60.135,59.7573,59.976,601045.0
2025-03-04 15:30:00,60.33,60.33,59.49,59.55,1966723.0,59.976,59.976,59.1409,59.2006,1966723.0
2025-03-05 09:30:00,59.63,59.96,59.48,59.62,829513.0,59.2801,59.6082,59.131,59.2702,829513.0
2025-03-05 10:00:00,59.64,60.03,59.52,59.57,1020507.0,59.29,59.6777,59.1707,59.2204,1020507.0
2025-03-05 10:30:00,59.57,59.78,59.51,59.61,749913.0,59.2204,59.4292,59.1608,59.2602,749913.0
2025-03-05 11:00:00,59.6,59.6,59.28,59.36,483370.0,59.2503,59.2503,58.9321,59.0117,483370.0
2025-03-05 11:30:00,59.35,59.52,59.19,59.47,859550.0,59.0017,59.1707,58.8427,59.121,859550.0
2025-03-05 12:00:00,59.46,59.65,59.44,59.6,584425.0,59.1111,59.3,59.0912,59.2503,584425.0
2025-03-05 12:30:00,59.62,59.83,59.58,59.8,651178.0,59.2702,59.4789,59.2304,59.4491,651178.0
2025-03-05 13:00:00,59.8,59.88,59.55,59.72,886437.0,59.4491,59.5286,59.2006,59.3696,886437.0
2025-03-05 13:30:00,59.72,59.94,59.59,59.94,770910.0,59.3696,59.5883,59.2403,59.5883,770910.0
2025-03-05 14:00:00,59.93,60.31,59.9,60.16,637184.0,59.5783,59.9561,59.5485,59.807,637184.0
2025-03-05 14:30:00,60.18,60.28,60.1,60.16,667078.0,59.8269,59.9263,59.7473,59.807,667078.0
2025-03-05 15:00:00,60.16,60.36,60.1,60.3,881656.0,59.807,60.0058,59.7473,59.9462,881656.0
2025-03-05 15:30:00,60.29,60.33,60.06,60.27,1530484.0,59.9362,59.976,59.7076,59.9163,1530484.0
2025-03-06 09:30:00,59.58,59.7,59.24,59.47,1492692.0,59.2304,59.3497,58.8924,59.121,1492692.0
2025-03-06 10:00:00,59.47,59.9,59.43,59.87,799117.0,59.121,59.5485,59.0813,59.5187,799117.0
2025-03-06 10:30:00,59.87,60.08,59.81,59.98,729948.0,59.5187,59.7275,59.459,59.628,729948.0
2025-03-06 11:00:00,59.98,60.13,59.87,60.0,980060.0,59.628,59.7772,59.5187,59.6479,980060.0
2025-03-06 11:30:00,60.0,60.15,59.59,59.6,539588.0,59.6479,59.797,59.2403,59.2503,539588.0
2025-03-06 12:00:00,59.57,59.66,59.35,59.4,641919.0,59.2204,59.3099,59.0017,59.0514,641919.0
2025-03-06 12:30:00,59.39,59.52,59.18,59.37,1018434.0,59.0415,59.1707,58.8327,59.0216,1018434.0
2025-03-06 13:00:00,59.36,59.52,59.28,59.37,569188.0,59.0117,59.1707,58.9321,59.0216,569188.0
2025-03-06 13:30:00,59.36,59.43,59.12,59.25,720476.0,59.0117,59.0813,58.7731,58.9023,720476.0
2025-03-06 14:00:00,59.25,59.32,59.1,59.14,926719.0,58.9023,58.9719,58.7532,58.793,926719.0
2025-03-06 14:30:00,59.13,59.75,59.09,59.24,1194397.0,58.783,59.3994,58.7433,58.8924,1194397.0
2025-03-06 15:00:00,59.23,59.52,59.18,59.48,1326506.0,58.8824,59.1707,58.8327,59.131,1326506.0
2025-03-06 15:30:00,59.48,59.63,59.27,59.35,1589808.0,59.131,59.2801,58.9222,59.0017,1589808.0
2025-03-07 09:30:00,59.25,59.65,59.1,59.46,619157.0,58.9023,59.3,58.7532,59.1111,619157.0
2025-03-07 10:00:00,59.44,59.6,59.04,59.17,373720.0,59.0912,59.2503,58.6936,58.8228,373720.0
2025-03-07 10:30:00,59.16,59.27,58.81,59.01,908840.0,58.8129,58.9222,58.4649,58.6637,908840.0
2025-03-07 11:00:00,59.0,59.04,58.65,58.66,862783.0,58.6538,58.6936,58.3058,58.3158,862783.0
2025-03-07 11:30:00,58.67,58.69,58.4,58.53,712422.0,58.3257,58.3456,58.0573,58.1866,712422.0
2025-03-07 12:00:00,58.53,58.68,58.4,58.64,741283.0,58.1866,58.3357,58.0573,58.2959,741283.0
2025-03-07 12:30:00,58.62,59.28,58.58,59.01,640979.0,58.276,58.9321,58.2363,58.6637,640979.0
2025-03-07 13:00:00,59.02,59.44,59.02,59.26,570386.0,58.6737,59.0912,58.6737,58.9123,570386.0
2025-03-07 13:30:00,59.26,59.62,59.22,59.62,415525.0,58.9123,59.2702,58.8725,59.2702,415525.0
2025-03-07 14:00:00,59.62,59.83,59.52,59.75,711002.0,59.2702,59.4789,59.1707,59.3994,711002.0
2025-03-07 14:30:00,59.75,59.88,59.66,59.69,903616.0,59.3994,59.5286,59.3099,59.3397,903616.0
2025-03-07 15:00:00,59.69,59.93,59.64,59.84,546688.0,59.3397,59.5783,59.29,59.4889,546688.0
2025-03-07 15:30:00,59.84,59.88,59.57,59.76,1177557.0,59.4889,59.5286,59.2204,59.4093,1177557.0
2025-03-10 09:30:00,59.15,59.58,59.09,59.32,1049023.0,58.8029,59.2304,58.7433,58.9719,1049023.0
2025-03-10 10:00:00,59.32,59.32,59.04,59.09,635660.0,58.9719,58.9719,58.6936,58.7433,635660.0
2025-03-10 10:30:00,59.08,59.15,58.95,59.14,587375.0,58.7333,58.8029,58.6041,58.793,587375.0
2025-03-10 11:00:00,59.15,59.34,59.13,59.21,656056.0,58.8029,58.9918,58.783,58.8626,656056.0
2025-03-10 11:30:00,59.2,59.41,59.06,59.1,514299.0,58.8526,59.0614,58.7134,58.7532,514299.0
2025-03-10 12:00:00,59.09,59.19,59.0,59.13,412526.0,58.7433,58.8427,58.6538,58.783,412526.0
2025-03-10 12:30:00,59.14,59.26,58.96,58.97,596987.0,58.793,58.9123,58.614,58.624,596987.0
2025-03-10 13:00:00,58.97,58.98,58.79,58.84,1246120.0,58.624,58.6339,58.445,58.4947,1246120.0
2025-03-10 13:30:00,58.84,58.84,58.58,58.58,703295.0,58.4947,58.4947,58.2363,58.2363,703295.0
2025-03-10 14:00:00,58.58,58.62,58.32,58.37,1009016.0,58.2363,58.276,57.9778,58.0275,1009016.0
2025-03-10 14:30:00,58.37,58.45,58.14,58.17,808026.0,58.0275,58.107,57.7988,57.8287,808026.0
2025-03-10 15:00:00,58.16,58.7,58.01,58.53,1173862.0,57.8187,58.3556,57.6696,58.1866,1173862.0
2025-03-10 15:30:00,58.54,58.85,58.42,58.48,1823446.0,58.1965,58.5047,58.0772,58.1368,1823446.0
2025-03-11 09:30:00,58.45,58.71,58.27,58.5,946756.0,58.107,58.3655,57.9281,58.1567,946756.0
2025-03-11 10:00:00,58.48,58.78,58.05,58.11,825682.0,58.1368,58.4351,57.7094,57.769,825682.0
2025-03-11 10:30:00,58.12,58.22,57.84,57.92,924142.0,57.779,57.8784,57.5006,57.5801,924142.0
2025-03-11 11:00:00,57.91,58.34,57.85,58.15,973602.0,57.5702,57.9977,57.5105,57.8088,973602.0
2025-03-11 11:30:00,58.14,58.46,58.13,58.19,546772.0,57.7988,58.117,57.7889,57.8485,546772.0
2025-03-11 12:00:00,58.19,58.28,57.94,58.04,812108.0,57.8485,57.938,57.6,57.6994,812108.0
2025-03-11 12:30:00,58.04,58.19,57.86,57.93,750501.0,57.6994,57.8485,57.5205,57.5901,750501.0
2025-03-11 13:00:00,57.92,57.94,57.72,57.74,915682.0,57.5801,57.6,57.3813,57.4012,915682.0
2025-03-11 13:30:00,57.73,58.05,57.69,57.89,2053239.0,57.3912,57.7094,57.3515,57.5503,2053239.0
2025-03-11 14:00:00,57.89,58.44,57.87,58.39,1546430.0,57.5503,58.0971,57.5304,58.0474,1546430.0
2025-03-11 14:30:00,58.39,58.88,58.25,58.76,1345698.0,58.0474,58.5345,57.9082,58.4152,1345698.0
2025-03-11 15:00:00,58.76,58.85,58.42,58.52,1611954.0,58.4152,58.5047,58.0772,58.1766,1611954.0
2025-03-11 15:30:00,58.53,58.61,58.15,58.15,1659703.0,58.1866,58.2661,57.8088,57.8088,1659703.0
2025-03-12 09:30:00,58.79,58.95,58.11,58.31,991760.0,58.445,58.6041,57.769,57.9678,991760.0
2025-03-12 10:00:00,58.28,58.35,58.09,58.21,468037.0,57.938,58.0076,57.7491,57.8684,468037.0
2025-03-12 10:30:00,58.22,58.22,57.85,57.88,465257.0,57.8784,57.8784,57.5105,57.5404,465257.0
2025-03-12 11:00:00,57.88,58.03,57.72,58.01,484461.0,57.5404,57.6895,57.3813,57.6696,484461.0
2025-03-12 11:30:00,58.01,58.17,57.9,58.06,919189.0,57.6696,57.8287,57.5602,57.7193,919189.0
2025-03-12 12:00:00,58.04,58.24,57.95,58.15,934913.0,57.6994,57.8983,57.61,57.8088,934913.0
2025-03-12 12:30:00,58.16,58.28,58.03,58.04,1023574.0,57.8187,57.938,57.6895,57.6994,1023574.0
2025-03-12 13:00:00,58.04,58.35,58.01,58.35,778098.0,57.6994,58.0076,57.6696,58.0076,778098.0
2025-03-12 13:30:00,58.34,58.43,58.03,58.04,404207.0,57.9977,58.0871,57.6895,57.6994,404207.0
2025-03-12 14:00:00,58.04,58.41,58.01,58.41,536198.0,57.6994,58.0673,57.6696,58.0673,536198.0
2025-03-12 14:30:00,58.42,58.57,58.37,58.46,508601.0,58.0772,58.2263,58.0275,58.117,508601.0
2025-03-12 15:00:00,58.45,58.45,58.25,58.32,806610.0,58.107,58.107,57.9082,57.9778,806610.0
2025-03-12 15:30:00,58.31,58.38,58.09,58.11,1523676.0,57.9678,58.0374,57.7491,57.769,1523676.0
2025-03-13 09:30:00,58.1,58.19,57.68,57.73,1177522.0,57.7591,57.8485,57.3415,57.3912,1177522.0
2025-03-13 10:00:00,57.72,58.09,57.68,57.9,631283.0,57.3813,57.7491,57.3415,57.5602,631283.0
2025-03-13 10:30:00,57.91,58.04,57.68,57.73,558176.0,57.5702,57.6994,57.3415,57.3912,558176.0
2025-03-13 11:00:00,57.74,57.81,57.53,57.54,541905.0,57.4012,57.4708,57.1924,57.2024,541905.0
2025-03-13 11:30:00,57.54,57.56,57.26,57.29,997835.0,57.2024,57.2222,56.924,56.9538,997835.0
2025-03-13 12:00:00,57.3,57.41,57.25,57.3,516981.0,56.9638,57.0731,56.9141,56.9638,516981.0
2025-03-13 12:30:00,57.3,57.56,57.25,57.39,622054.0,56.9638,57.2222,56.9141,57.0532,622054.0
2025-03-13 13:00:00,57.39,57.47,57.06,57.11,641052.0,57.0532,57.1328,56.7252,56.7749,641052.0
2025-03-13 13:30:00,57.1,57.11,56.91,56.94,830576.0,56.7649,56.7749,56.5761,56.6059,830576.0
2025-03-13 14:00:00,56.93,57.29,56.92,57.23,926213.0,56.5959,56.9538,56.586,56.8942,926213.0
2025-03-13 14:30:00,57.23,57.43,57.19,57.4,608839.0,56.8942,57.093,56.8544,57.0632,608839.0
2025-03-13 15:00:00,57.39,57.49,57.13,57.19,1299638.0,57.0532,57.1527,56.7948,56.8544,1299638.0
2025-03-13 15:30:00,57.19,57.3,57.14,57.21,1653776.0,56.8544,56.9638,56.8047,56.8743,1653776.0
2025-03-14 09:30:00,57.78,58.17,57.66,58.0,790486.0,57.441,57.8287,57.3217,57.6597,790486.0
2025-03-14 10:00:00,57.99,58.05,57.59,57.85,637638.0,57.6497,57.7094,57.2521,57.5105,637638.0
2025-03-14 10:30:00,57.84,58.2,57.83,58.2,423276.0,57.5006,57.8585,57.4907,57.8585,423276.0
2025-03-14 11:00:00,58.21,58.41,58.19,58.37,581620.0,57.8684,58.0673,57.8485,58.0275,581620.0
2025-03-14 11:30:00,58.37,58.45,58.32,58.41,491226.0,58.0275,58.107,57.9778,58.0673,491226.0
2025-03-14 12:00:00,58.42,58.44,58.19,58.22,612926.0,58.0772,58.0971,57.8485,57.8784,612926.0
2025-03-14 12:30:00,58.21,58.44,58.21,58.42,284041.0,57.8684,58.0971,57.8684,58.0772,284041.0
2025-03-14 13:00:00,58.42,58.51,58.37,58.4,909943.0,58.0772,58.1667,58.0275,58.0573,909943.0
2025-03-14 13:30:00,58.4,58.47,58.25,58.25,900397.0,58.0573,58.1269,57.9082,57.9082,900397.0
2025-03-14 14:00:00,58.26,58.39,58.26,58.33,566213.0,57.9181,58.0474,57.9181,57.9877,566213.0
2025-03-14 14:30:00,58.34,58.5,58.34,58.4,555793.0,57.9977,58.1567,57.9977,58.0573,555793.0
2025-03-14 15:00:00,58.4,58.53,58.37,58.43,584779.0,58.0573,58.1866,58.0275,58.0871,584779.0
2025-03-14 15:30:00,58.43,58.63,58.34,58.58,1328511.0,58.0871,58.286,57.9977,58.2363,1328511.0
2025-03-17 09:30:00,58.53,59.19,58.53,58.94,836447.0,58.1866,58.8427,58.1866,58.5941,836447.0
2025-03-17 10:00:00,58.93,59.08,58.86,58.96,680668.0,58.5842,58.7333,58.5146,58.614,680668.0
2025-03-17 10:30:00,58.95,59.15,58.89,59.04,710547.0,58.6041,58.8029,58.5444,58.6936,710547.0
2025-03-17 11:00:00,59.05,59.34,59.04,59.23,323488.0,58.7035,58.9918,58.6936,58.8824,323488.0
2025-03-17 11:30:00,59.24,59.27,59.06,59.12,764762.0,58.8924,58.9222,58.7134,58.7731,764762.0
2025-03-17 12:00:00,59.12,59.29,59.07,59.14,433973.0,58.7731,58.9421,58.7234,58.793,433973.0
2025-03-17 12:30:00,59.14,59.24,59.07,59.2,324057.0,58.793,58.8924,58.7234,58.8526,324057.0
2025-03-17 13:00:00,59.21,59.31,59.14,59.28,288805.0,58.8626,58.962,58.793,58.9321,288805.0
2025-03-17 13:30:00,59.28,59.44,59.26,59.42,254232.0,58.9321,59.0912,58.9123,59.0713,254232.0
2025-03-17 14:00:00,59.42,59.57,59.41,59.54,718861.0,59.0713,59.2204,59.0614,59.1906,718861.0
2025-03-17 14:30:00,59.53,59.69,59.52,59.61,661718.0,59.1807,59.3397,59.1707,59.2602,661718.0
2025-03-17 15:00:00,59.61,59.65,59.53,59.59,780758.0,59.2602,59.3,59.1807,59.2403,780758.0
2025-03-17 15:30:00,59.58,59.62,59.44,59.47,868263.0,59.2304,59.2702,59.0912,59.121,868263.0
2025-03-18 09:30:00,59.01,59.12,58.87,58.91,452848.0,58.8262,58.9359,58.6867,58.7265,452848.0
2025-03-18 10:00:00,58.9,59.09,58.87,59.02,656078.0,58.7166,58.906,58.6867,58.8362,656078.0
2025-03-18 10:30:00,59.01,59.07,58.79,58.83,452518.0,58.8262,58.886,58.6069,58.6468,452518.0
2025-03-18 11:00:00,58.83,58.83,58.66,58.71,382594.0,58.6468,58.6468,58.4773,58.5272,382594.0
2025-03-18 11:30:00,58.7,58.82,58.63,58.67,572736.0,58.5172,58.6368,58.4474,58.4873,572736.0
2025-03-18 12:00:00,58.66,58.88,58.64,58.88,401553.0,58.4773,58.6966,58.4574,58.6966,401553.0
2025-03-18 12:30:00,58.88,58.91,58.66,58.78,416146.0,58.6966,58.7265,58.4773,58.5969,416146.0
2025-03-18 13:00:00,58.78,58.88,58.64,58.81,717191.0,58.5969,58.6966,58.4574,58.6269,717191.0
2025-03-18 13:30:00,58.81,58.98,58.78,58.88,322089.0,58.6269,58.7963,58.5969,58.6966,322089.0
2025-03-18 14:00:00,58.89,58.94,58.77,58.8,398246.0,58.7066,58.7565,58.587,58.6169,398246.0
2025-03-18 14:30:00,58.8,58.97,58.8,58.88,447233.0,58.6169,58.7864,58.6169,58.6966,447233.0
2025-03-18 15:00:00,58.86,58.96,58.8,58.89,465992.0,58.6767,58.7764,58.6169,58.7066,465992.0
2025-03-18 15:30:00,58.9,58.97,58.79,58.83,953803.0,58.7166,58.7864,58.6069,58.6468,953803.0
2025-03-19 09:30:00,58.84,59.03,58.75,58.93,628701.0,58.6568,58.8462,58.567,58.7465,628701.0
2025-03-19 10:00:00,58.93,59.17,58.92,59.09,480152.0,58.7465,58.9857,58.7365,58.906,480152.0
2025-03-19 10:30:00,59.09,59.15,59.04,59.12,412898.0,58.906,58.9658,58.8561,58.9359,412898.0
2025-03-19 11:00:00,59.12,59.23,59.1,59.16,213923.0,58.9359,59.0455,58.916,58.9758,213923.0
2025-03-19 11:30:00,59.16,59.34,59.12,59.28,196177.0,58.9758,59.1552,58.9359,59.0954,196177.0
2025-03-19 12:00:00,59.28,59.35,59.24,59.3,325918.0,59.0954,59.1652,59.0555,59.1153,325918.0
2025-03-19 12:30:00,59.3,59.38,59.25,59.29,945320.0,59.1153,59.1951,59.0655,59.1054,945320.0
2025-03-19 13:00:00,59.28,59.32,59.07,59.09,294580.0,59.0954,59.1353,58.886,58.906,294580.0
2025-03-19 13:30:00,59.09,59.2,58.97,59.01,232016.0,58.906,59.0156,58.7864,58.8262,232016.0
2025-03-19 14:00:00,58.9,59.35,58.85,59.22,895805.0,58.7166,59.1652,58.6667,59.0356,895805.0
2025-03-19 14:30:00,59.23,59.73,59.22,59.68,755877.0,59.0455,59.544,59.0356,59.4941,755877.0
2025-03-19 15:00:00,59.66,59.88,59.38,59.46,904077.0,59.4742,59.6935,59.1951,59.2748,904077.0
2025-03-19 15:30:00,59.45,59.75,59.42,59.55,719385.0,59.2649,59.5639,59.235,59.3646,719385.0
2025-03-20 09:30:00,59.07,59.5,59.05,59.46,807840.0,58.886,59.3147,58.8661,59.2748,807840.0
2025-03-20 10:00:00,59.45,59.75,59.44,59.66,525275.0,59.2649,59.5639,59.2549,59.4742,525275.0
2025-03-20 10:30:00,59.66,59.72,59.53,59.64,415446.0,59.4742,59.534,59.3446,59.4543,415446.0
2025-03-20 11:00:00,59.65,59.72,59.6,59.69,210640.0,59.4642,59.534,59.4144,59.5041,210640.0
2025-03-20 11:30:00,59.69,59.72,59.54,59.56,1881674.0,59.5041,59.534,59.3546,59.3745,1881674.0
2025-03-20 12:00:00,59.55,59.7,59.35,59.37,482936.0,59.3646,59.5141,59.1652,59.1851,482936.0
2025-03-20 12:30:00,59.38,59.44,59.26,59.27,482869.0,59.1951,59.2549,59.0755,59.0854,482869.0
2025-03-20 13:00:00,59.26,59.44,59.15,59.16,222002.0,59.0755,59.2549,58.9658,58.9758,222002.0
2025-03-20 13:30:00,59.15,59.34,59.15,59.21,295098.0,58.9658,59.1552,58.9658,59.0256,295098.0
2025-03-20 14:00:00,59.21,59.31,59.1,59.11,304484.0,59.0256,59.1253,58.916,58.9259,304484.0
2025-03-20 14:30:00,59.1,59.32,59.08,59.17,272565.0,58.916,59.1353,58.896,58.9857,272565.0
2025-03-20 15:00:00,59.16,59.32,59.15,59.15,724010.0,58.9758,59.1353,58.9658,58.9658,724010.0
2025-03-20 15:30:00,59.16,59.33,59.09,59.14,1099685.0,58.9758,59.1452,58.906,58.9558,1099685.0
2025-03-21 09:30:00,58.5,58.62,58.3,58.49,699662.0,58.3178,58.4374,58.1184,58.3079,699662.0
2025-03-21 10:00:00,58.48,58.48,58.18,58.42,537145.0,58.2979,58.2979,57.9988,58.2381,537145.0
2025-03-21 10:30:00,58.43,58.64,58.35,58.64,414291.0,58.248,58.4574,58.1683,58.4574,414291.0
2025-03-21 11:00:00,58.65,58.69,58.5,58.51,397764.0,58.4674,58.5072,58.3178,58.3278,397764.0
2025-03-21 11:30:00,58.5,58.6,58.38,58.44,570772.0,58.3178,58.4175,58.1982,58.258,570772.0
2025-03-21 12:00:00,58.43,58.8,58.39,58.76,701057.0,58.248,58.6169,58.2082,58.577,701057.0
2025-03-21 12:30:00,58.76,58.88,58.65,58.88,676379.0,58.577,58.6966,58.4674,58.6966,676379.0
2025-03-21 13:00:00,58.88,58.89,58.73,58.76,863020.0,58.6966,58.7066,58.5471,58.577,863020.0
2025-03-21 13:30:00,58.77,58.95,58.71,58.82,695950.0,58.587,58.7664,58.5272,58.6368,695950.0
2025-03-21 14:00:00,58.82,58.87,58.74,58.75,740195.0,58.6368,58.6867,58.5571,58.567,740195.0
2025-03-21 14:30:00,58.75,58.91,58.74,58.84,704569.0,58.567,58.7265,58.5571,58.6568,704569.0
2025-03-21 15:00:00,58.84,58.84,58.69,58.73,872438.0,58.6568,58.6568,58.5072,58.5471,872438.0
2025-03-21 15:30:00,58.73,58.86,58.68,58.8,1720351.0,58.5471,58.6767,58.4973,58.6169,1720351.0
2025-03-24 09:30:00,59.64,59.99,59.55,59.89,750913.0,59.4543,59.8032,59.3646,59.7035,750913.0
2025-03-24 10:00:00,59.89,60.02,59.83,59.98,424429.0,59.7035,59.8331,59.6437,59.7932,424429.0
2025-03-24 10:30:00,59.95,60.15,59.94,60.15,362792.0,59.7633,59.9627,59.7533,59.9627,362792.0
2025-03-24 11:00:00,60.16,60.22,60.11,60.15,264876.0,59.9727,60.0325,59.9228,59.9627,264876.0
2025-03-24 11:30:00,60.15,60.17,60.07,60.14,145606.0,59.9627,59.9826,59.8829,59.9527,145606.0
2025-03-24 12:00:00,60.15,60.26,60.08,60.09,328207.0,59.9627,60.0723,59.8929,59.9029,328207.0
2025-03-24 12:30:00,60.08,60.12,59.98,60.01,268202.0,59.8929,59.9328,59.7932,59.8231,268202.0
2025-03-24 13:00:00,60.0,60.06,59.93,60.02,193200.0,59.8131,59.873,59.7434,59.8331,193200.0
2025-03-24 13:30:00,60.02,60.07,59.98,60.0,149200.0,59.8331,59.8829,59.7932,59.8131,149200.0
2025-03-24 14:00:00,60.0,60.01,59.82,59.85,436253.0,59.8131,59.8231,59.6337,59.6636,436253.0
2025-03-24 14:30:00,59.85,60.1,59.84,60.09,612660.0,59.6636,59.9128,59.6536,59.9029,612660.0
2025-03-24 15:00:00,60.09,60.19,60.05,60.13,517640.0,59.9029,60.0026,59.863,59.9427,517640.0
2025-03-24 15:30:00,60.13,60.34,60.11,60.26,1252695.0,59.9427,60.1521,59.9228,60.0723,1252695.0
2025-03-25 09:30:00,60.34,60.53,60.14,60.17,527625.0,60.1521,60.3415,59.9527,59.9826,527625.0
2025-03-25 10:00:00,60.18,60.3,60.08,60.27,289903.0,59.9926,60.1122,59.8929,60.0823,289903.0
2025-03-25 10:30:00,60.27,60.36,60.21,60.24,339378.0,60.0823,60.172,60.0225,60.0524,339378.0
2025-03-25 11:00:00,60.24,60.31,60.23,60.27,293626.0,60.0524,60.1222,60.0424,60.0823,293626.0
2025-03-25 11:30:00,60.27,60.33,60.06,60.13,565928.0,60.0823,60.1421,59.873,59.9427,565928.0
2025-03-25 12:00:00,60.13,60.24,60.09,60.16,457438.0,59.9427,60.0524,59.9029,59.9727,457438.0
2025-03-25 12:30:00,60.16,60.22,60.11,60.2,280135.0,59.9727,60.0325,59.9228,60.0125,280135.0
2025-03-25 13:00:00,60.21,60.29,60.11,60.12,221199.0,60.0225,60.1022,59.9228,59.9328,221199.0
2025-03-25 13:30:00,60.12,60.24,60.12,60.12,231531.0,59.9328,60.0524,59.9328,59.9328,231531.0
2025-03-25 14:00:00,60.12,60.18,60.07,60.11,294452.0,59.9328,59.9926,59.8829,59.9228,294452.0
2025-03-25 14:30:00,60.13,60.13,60.01,60.07,296973.0,59.9427,59.9427,59.8231,59.8829,296973.0
2025-03-25 15:00:00,60.07,60.17,60.02,60.03,345198.0,59.8829,59.9826,59.8331,59.8431,345198.0
2025-03-25 15:30:00,60.04,60.19,59.78,60.11,883066.0,59.853,60.0026,59.5938,59.9228,883066.0
2025-03-26 09:30:00,60.21,60.5,60.11,60.18,861307.0,60.0225,60.3116,59.9228,59.9926,861307.0
2025-03-26 10:00:00,60.17,60.3,60.1,60.14,545223.0,59.9826,60.1122,59.9128,59.9527,545223.0
2025-03-26 10:30:00,60.12,60.24,60.11,60.13,561650.0,59.9328,60.0524,59.9228,59.9427,561650.0
2025-03-26 11:00:00,60.13,60.21,59.99,60.0,348346.0,59.9427,60.0225,59.8032,59.8131,348346.0
2025-03-26 11:30:00,60.02,60.14,59.85,59.93,508839.0,59.8331,59.9527,59.6636,59.7434,508839.0
2025-03-26 12:00:00,59.93,60.02,59.9,60.0,324465.0,59.7434,59.8331,59.7135,59.8131,324465.0
2025-03-26 12:30:00,60.01,60.05,59.79,59.8,329298.0,59.8231,59.863,59.6038,59.6138,329298.0
2025-03-26 13:00:00,59.8,59.88,59.65,59.67,391133.0,59.6138,59.6935,59.4642,59.4842,391133.0
2025-03-26 13:30:00,59.66,59.72,59.55,59.6,311927.0,59.4742,59.534,59.3646,59.4144,311927.0
2025-03-26 14:00:00,59.61,59.81,59.6,59.76,262598.0,59.4244,59.6237,59.4144,59.5739,262598.0
2025-03-26 14:30:00,59.75,59.8,59.54,59.58,344820.0,59.5639,59.6138,59.3546,59.3945,344820.0
2025-03-26 15:00:00,59.58,59.74,59.55,59.62,444816.0,59.3945,59.554,59.3646,59.4343,444816.0
2025-03-26 15:30:00,59.63,59.81,59.6,59.73,882464.0,59.4443,59.6237,59.4144,59.544,882464.0
2025-03-27 09:30:00,59.54,59.62,59.01,59.44,957802.0,59.3546,59.4343,58.8262,59.2549,957802.0
2025-03-27 10:00:00,59.42,59.67,59.38,59.65,547480.0,59.235,59.4842,59.1951,59.4642,547480.0
2025-03-27 10:30:00,59.65,59.8,59.62,59.69,300139.0,59.4642,59.6138,59.4343,59.5041,300139.0
2025-03-27 11:00:00,59.71,59.75,59.56,59.57,369093.0,59.5241,59.5639,59.3745,59.3845,369093.0
2025-03-27 11:30:00,59.57,59.57,59.26,59.27,363055.0,59.3845,59.3845,59.0755,59.0854,363055.0
2025-03-27 12:00:00,59.28,59.53,59.25,59.42,266709.0,59.0954,59.3446,59.0655,59.235,266709.0
2025-03-27 12:30:00,59.42,59.48,59.08,59.09,286177.0,59.235,59.2948,58.896,58.906,286177.0
2025-03-27 13:00:00,59.09,59.34,59.07,59.2,3618912.0,58.906,59.1552,58.886,59.0156,3618912.0
2025-03-27 13:30:00,59.2,59.26,59.09,59.15,275835.0,59.0156,59.0755,58.906,58.9658,275835.0
2025-03-27 14:00:00,59.14,59.36,59.14,59.27,343604.0,58.9558,59.1751,58.9558,59.0854,343604.0
2025-03-27 14:30:00,59.26,59.42,59.22,59.24,375144.0,59.0755,59.235,59.0356,59.0555,375144.0
2025-03-27 15:00:00,59.23,59.57,59.23,59.55,425356.0,59.0455,59.3845,59.0455,59.3646,425356.0
2025-03-27 15:30:00,59.55,59.56,59.21,59.28,1404946.0,59.3646,59.3745,59.0256,59.0954,1404946.0
2025-03-28 09:30:00,59.11,59.25,58.73,58.75,557949.0,58.9259,59.0655,58.5471,58.567,557949.0
2025-03-28 10:00:00,58.73,58.9,58.39,58.39,517080.0,58.5471,58.7166,58.2082,58.2082,517080.0
2025-03-28 10:30:00,58.39,58.46,58.22,58.22,472817.0,58.2082,58.2779,58.0387,58.0387,472817.0
2025-03-28 11:00:00,58.22,58.33,58.16,58.28,483810.0,58.0387,58.1484,57.9789,58.0985,483810.0
2025-03-28 11:30:00,58.29,58.43,58.24,58.24,186742.0,58.1085,58.248,58.0586,58.0586,186742.0
2025-03-28 12:00:00,58.24,58.37,58.14,58.14,229858.0,58.0586,58.1882,57.9589,57.9589,229858.0
2025-03-28 12:30:00,58.14,58.28,58.14,58.17,217232.0,57.9589,58.0985,57.9589,57.9888,217232.0
2025-03-28 13:00:00,58.15,58.15,57.94,57.95,372363.0,57.9689,57.9689,57.7596,57.7695,372363.0
2025-03-28 13:30:00,57.94,58.12,57.92,58.12,217263.0,57.7596,57.939,57.7396,57.939,217263.0
2025-03-28 14:00:00,58.11,58.2,58.01,58.04,312777.0,57.929,58.0188,57.8293,57.8593,312777.0
2025-03-28 14:30:00,58.05,58.16,57.99,58.14,297085.0,57.8692,57.9789,57.8094,57.9589,297085.0
2025-03-28 15:00:00,58.14,58.25,58.1,58.11,561847.0,57.9589,58.0686,57.9191,57.929,561847.0
2025-03-28 15:30:00,58.11,58.29,58.02,58.21,830931.0,57.929,58.1085,57.8393,58.0287,830931.0
2025-03-31 09:30:00,57.51,57.71,57.12,57.59,934763.0,57.3309,57.5303,56.9421,57.4107,934763.0
2025-03-31 10:00:00,57.61,57.81,57.54,57.61,831175.0,57.4306,57.63,57.3608,57.4306,831175.0
2025-03-31 10:30:00,57.62,57.93,57.61,57.81,391433.0,57.4406,57.7496,57.4306,57.63,391433.0
2025-03-31 11:00:00,57.85,58.05,57.84,57.96,344407.0,57.6698,57.8692,57.6599,57.7795,344407.0
2025-03-31 11:30:00,57.96,58.06,57.91,57.96,299393.0,57.7795,57.8792,57.7297,57.7795,299393.0
2025-03-31 12:00:00,57.96,58.05,57.72,58.05,751871.0,57.7795,57.8692,57.5402,57.8692,751871.0
2025-03-31 12:30:00,58.05,58.08,57.91,57.91,1055992.0,57.8692,57.8991,57.7297,57.7297,1055992.0
2025-03-31 13:00:00,57.92,58.12,57.83,57.94,777730.0,57.7396,57.939,57.6499,57.7596,777730.0
2025-03-31 13:30:00,57.94,58.03,57.87,57.93,683024.0,57.7596,57.8493,57.6898,57.7496,683024.0
2025-03-31 14:00:00,57.92,58.34,57.91,58.27,1017042.0,57.7396,58.1583,57.7297,58.0885,1017042.0
2025-03-31 14:30:00,58.26,58.43,58.25,58.28,1104707.0,58.0786,58.248,58.0686,58.0985,1104707.0
2025-03-31 15:00:00,58.27,58.55,58.26,58.29,1089350.0,58.0885,58.3677,58.0786,58.1085,1089350.0
2025-03-31 15:30:00,58.3,58.68,58.27,58.34,2571545.0,58.1184,58.4973,58.0885,58.1583,2571545.0
2025-04-01 09:30:00,58.29,58.29,57.92,58.03,1166795.0,58.1085,58.1085,57.7396,57.8493,1166795.0
2025-04-01 10:00:00,58.05,58.13,57.64,57.79,940326.0,57.8692,57.949,57.4605,57.61,940326.0
2025-04-01 10:30:00,57.78,58.35,57.76,58.35,1055550.0,57.6001,58.1683,57.5801,58.1683,1055550.0
2025-04-01 11:00:00,58.34,58.76,58.32,58.61,888420.0,58.1583,58.577,58.1384,58.4275,888420.0
2025-04-01 11:30:00,58.6,58.77,58.54,58.76,503405.0,58.4175,58.587,58.3577,58.577,503405.0
2025-04-01 12:00:00,58.77,58.88,58.61,58.61,389369.0,58.587,58.6966,58.4275,58.4275,389369.0
2025-04-01 12:30:00,58.62,58.66,58.41,58.59,374990.0,58.4374,58.4773,58.2281,58.4075,374990.0
2025-04-01 13:00:00,58.58,58.63,58.42,58.44,291790.0,58.3976,58.4474,58.2381,58.258,291790.0
2025-04-01 13:30:00,58.44,58.58,58.41,58.43,230585.0,58.258,58.3976,58.2281,58.248,230585.0
2025-04-01 14:00:00,58.43,58.44,58.13,58.17,424558.0,58.248,58.258,57.949,57.9888,424558.0
2025-04-01 14:30:00,58.16,58.31,58.08,58.28,375907.0,57.9789,58.1284,57.8991,58.0985,375907.0
2025-04-01 15:00:00,58.27,58.5,58.25,58.42,717121.0,58.0885,58.3178,58.0686,58.2381,717121.0
2025-04-01 15:30:00,58.42,58.74,58.38,58.66,1299835.0,58.2381,58.5571,58.1982,58.4773,1299835.0
2025-04-02 09:30:00,58.04,58.72,57.95,58.48,593913.0,57.8593,58.5371,57.7695,58.2979,593913.0
2025-04-02 10:00:00,58.46,58.86,58.44,58.86,670105.0,58.2779,58.6767,58.258,58.6767,670105.0
2025-04-02 10:30:00,58.85,59.06,58.8,59.02,360235.0,58.6667,58.8761,58.6169,58.8362,360235.0
2025-04-02 11:00:00,59.01,59.2,58.88,59.17,360832.0,58.8262,59.0156,58.6966,58.9857,360832.0
2025-04-02 11:30:00,59.16,59.28,59.03,59.13,588428.0,58.9758,59.0954,58.8462,58.9459,588428.0
2025-04-02 12:00:00,59.12,59.39,59.12,59.39,149157.0,58.9359,59.205,58.9359,59.205,149157.0
2025-04-02 12:30:00,59.39,59.56,59.29,59.51,735262.0,59.205,59.3745,59.1054,59.3247,735262.0
2025-04-02 13:00:00,59.51,59.74,59.51,59.63,528588.0,59.3247,59.554,59.3247,59.4443,528588.0
2025-04-02 13:30:00,59.62,59.63,59.2,59.33,401404.0,59.4343,59.4443,59.0156,59.1452,401404.0
2025-04-02 14:00:00,59.32,59.37,59.06,59.07,310200.0,59.1353,59.1851,58.8761,58.886,310200.0
2025-04-02 14:30:00,59.05,59.45,59.05,59.14,367896.0,58.8661,59.2649,58.8661,58.9558,367896.0
2025-04-02 15:00:00,59.14,59.38,59.14,59.33,600660.0,58.9558,59.1951,58.9558,59.1452,600660.0
2025-04-02 15:30:00,59.34,59.63,59.3,59.59,1245920.0,59.1552,59.4443,59.1153,59.4044,1245920.0
2025-04-03 09:30:00,56.99,57.33,56.57,56.63,1755424.0,56.8125,57.1515,56.3938,56.4536,1755424.0
2025-04-03 10:00:00,56.62,56.64,56.04,56.15,1297332.0,56.4437,56.4636,55.8655,55.9751,1297332.0
2025-04-03 10:30:00,56.14,56.25,55.73,55.75,1841058.0,55.9652,56.0748,55.5564,55.5764,1841058.0
2025-04-03 11:00:00,55.73,56.12,55.7,55.99,895478.0,55.5564,55.9452,55.5265,55.8156,895478.0
2025-04-03 11:30:00,55.98,56.38,55.97,56.27,1036777.0,55.8057,56.2044,55.7957,56.0948,1036777.0
2025-04-03 12:00:00,56.27,56.59,56.25,56.59,614404.0,56.0948,56.4138,56.0748,56.4138,614404.0
2025-04-03 12:30:00,56.6,56.63,56.26,56.31,781414.0,56.4237,56.4536,56.0848,56.1346,781414.0
2025-04-03 13:00:00,56.31,56.45,56.15,56.19,664259.0,56.1346,56.2742,55.9751,56.015,664259.0
2025-04-03 13:30:00,56.18,56.4,56.15,56.17,839958.0,56.005,56.2244,55.9751,55.9951,839958.0
2025-04-03 14:00:00,56.15,56.23,55.87,55.95,730344.0,55.9751,56.0549,55.696,55.7758,730344.0
2025-04-03 14:30:00,55.95,56.17,55.85,56.11,1242323.0,55.7758,55.9951,55.6761,55.9353,1242323.0
2025-04-03 15:00:00,56.12,56.18,55.75,55.87,1153376.0,55.9452,56.005,55.5764,55.696,1153376.0
2025-04-03 15:30:00,55.88,55.89,55.57,55.61,2579836.0,55.706,55.7159,55.3969,55.4368,2579836.0
2025-04-04 09:30:00,53.51,53.96,52.97,53.26,2710703.0,53.3434,53.792,52.805,53.0941,2710703.0
2025-04-04 10:00:00,53.25,53.34,52.44,52.44,1615401.0,53.0842,53.1739,52.2767,52.2767,1615401.0
2025-04-04 10:30:00,52.43,52.72,51.79,52.61,3593894.0,52.2667,52.5558,51.6287,52.4462,3593894.0
2025-04-04 11:00:00,52.6,53.99,52.53,53.32,2519939.0,52.4362,53.8219,52.3664,53.154,2519939.0
2025-04-04 11:30:00,53.32,53.47,52.94,52.98,1589885.0,53.154,53.3035,52.7751,52.815,1589885.0
2025-04-04 12:00:00,53.01,53.42,52.83,52.91,2795160.0,52.8449,53.2536,52.6655,52.7452,2795160.0
2025-04-04 12:30:00,52.89,53.15,52.72,52.81,1536901.0,52.7253,52.9845,52.5558,52.6455,1536901.0
2025-04-04 13:00:00,52.8,53.03,52.42,52.86,1819975.0,52.6356,52.8649,52.2568,52.6954,1819975.0
2025-04-04 13:30:00,52.85,53.39,52.66,53.37,2280287.0,52.6854,53.2237,52.496,53.2038,2280287.0
2025-04-04 14:00:00,53.38,53.52,52.8,52.84,2052203.0,53.2138,53.3533,52.6356,52.6754,2052203.0
2025-04-04 14:30:00,52.84,52.9,52.51,52.79,1964820.0,52.6754,52.7353,52.3465,52.6256,1964820.0
2025-04-04 15:00:00,52.78,53.28,52.62,53.12,2826796.0,52.6156,53.1141,52.4561,52.9546,2826796.0
2025-04-04 15:30:00,53.11,53.47,52.81,52.88,3321063.0,52.9446,53.3035,52.6455,52.7153,3321063.0
2025-04-07 09:30:00,50.92,51.81,50.15,51.69,3421473.0,50.7614,51.6487,49.9938,51.529,3421473.0
2025-04-07 10:00:00,51.68,54.66,51.37,51.98,4726036.0,51.5191,54.4898,51.21,51.8181,4726036.0
2025-04-07 10:30:00,52.0,53.11,51.47,52.73,2534999.0,51.8381,52.9446,51.3097,52.5658,2534999.0
2025-04-07 11:00:00,52.75,53.25,51.32,51.37,1645132.0,52.5857,53.0842,51.1602,51.21,1645132.0
2025-04-07 11:30:00,51.39,52.52,51.39,52.04,1485618.0,51.23,52.3564,51.23,51.8779,1485618.0
2025-04-07 12:00:00,52.05,52.1,51.46,52.01,1131332.0,51.8879,51.9378,51.2997,51.848,1131332.0
2025-04-07 12:30:00,51.99,52.23,51.3,51.4,2168402.0,51.8281,52.0673,51.1402,51.2399,2168402.0
2025-04-07 13:00:00,51.39,52.61,51.39,52.58,2311322.0,51.23,52.4462,51.23,52.4163,2311322.0
2025-04-07 13:30:00,52.59,53.06,52.22,52.94,1630394.0,52.4262,52.8948,52.0574,52.7751,1630394.0
2025-04-07 14:00:00,52.98,53.07,52.27,52.31,1296608.0,52.815,52.9047,52.1072,52.1471,1296608.0
2025-04-07 14:30:00,52.32,52.69,52.01,52.08,1649242.0,52.1571,52.5259,51.848,51.9178,1649242.0
2025-04-07 15:00:00,52.08,52.46,51.93,51.94,1815682.0,51.9178,52.2966,51.7683,51.7782,1815682.0
2025-04-07 15:30:00,51.94,52.64,51.94,52.32,3832894.0,51.7782,52.4761,51.7782,52.1571,3832894.0
2025-04-08 09:30:00,53.98,54.03,53.29,53.91,1847453.0,53.8119,53.8617,53.124,53.7421,1847453.0
2025-04-08 10:00:00,53.9,54.15,53.76,54.0,2321699.0,53.7321,53.9814,53.5926,53.8318,2321699.0
2025-04-08 10:30:00,54.01,54.09,53.37,53.37,1238605.0,53.8418,53.9216,53.2038,53.2038,1238605.0
2025-04-08 11:00:00,53.37,53.54,52.92,53.01,1543514.0,53.2038,53.3733,52.7552,52.8449,1543514.0
2025-04-08 11:30:00,53.01,53.54,53.0,53.41,1116464.0,52.8449,53.3733,52.8349,53.2437,1116464.0
2025-04-08 12:00:00,53.42,53.48,52.76,52.94,1201811.0,53.2536,53.3135,52.5957,52.7751,1201811.0
2025-04-08 12:30:00,52.94,53.01,52.04,52.04,2282360.0,52.7751,52.8449,51.8779,51.8779,2282360.0
2025-04-08 13:00:00,52.05,52.23,51.54,51.59,1612957.0,51.8879,52.0673,51.3795,51.4293,1612957.0
2025-04-08 13:30:00,51.58,52.32,51.56,52.13,1562701.0,51.4194,52.1571,51.3994,51.9677,1562701.0
2025-04-08 14:00:00,52.13,52.19,51.68,51.7,1543875.0,51.9677,52.0275,51.5191,51.539,1543875.0
2025-04-08 14:30:00,51.71,52.37,51.59,51.59,1930152.0,51.549,52.2069,51.4293,51.4293,1930152.0
2025-04-08 15:00:00,51.58,51.65,50.85,51.24,1930543.0,51.4194,51.4892,50.6916,51.0804,1930543.0
2025-04-08 15:30:00,51.24,51.27,50.46,51.17,3968273.0,51.0804,51.1103,50.3029,51.0106,3968273.0
2025-04-09 09:30:00,50.55,51.52,50.55,51.29,2376792.0,50.3926,51.3596,50.3926,51.1303,2376792.0
2025-04-09 10:00:00,51.28,51.71,50.84,51.07,1655596.0,51.1203,51.549,50.6817,50.911,1655596.0
2025-04-09 10:30:00,51.09,51.4,50.45,50.47,1784216.0,50.9309,51.2399,50.2929,50.3128,1784216.0
2025-04-09 11:00:00,50.46,51.1,50.45,50.88,1186206.0,50.3029,50.9409,50.2929,50.7216,1186206.0
2025-04-09 11:30:00,50.89,51.04,50.5,50.6,2053457.0,50.7315,50.8811,50.3427,50.4424,2053457.0
2025-04-09 12:00:00,50.6,51.1,50.49,50.9,965669.0,50.4424,50.9409,50.3328,50.7415,965669.0
2025-04-09 12:30:00,50.89,51.23,50.83,51.06,1115663.0,50.7315,51.0705,50.6717,50.901,1115663.0
2025-04-09 13:00:00,51.05,54.83,50.75,53.9,3581441.0,50.891,54.6592,50.592,53.7321,3581441.0
2025-04-09 13:30:00,53.93,55.44,53.76,55.38,1727252.0,53.7621,55.2674,53.5926,55.2075,1727252.0
2025-04-09 14:00:00,55.4,56.07,54.99,55.98,3221706.0,55.2275,55.8954,54.8188,55.8057,3221706.0
2025-04-09 14:30:00,55.99,56.19,54.85,54.88,3161365.0,55.8156,56.015,54.6792,54.7091,3161365.0
2025-04-09 15:00:00,54.88,56.04,54.78,55.91,2061777.0,54.7091,55.8655,54.6094,55.7359,2061777.0
2025-04-09 15:30:00,55.92,56.27,55.56,55.92,3135106.0,55.7459,56.0948,55.387,55.7459,3135106.0
2025-04-10 09:30:00,54.55,54.71,53.96,53.96,819181.0,54.3801,54.5396,53.792,53.792,819181.0
2025-04-10 10:00:00,53.96,54.26,53.73,53.97,848746.0,53.792,54.091,53.5627,53.8019,848746.0
2025-04-10 10:30:00,53.98,54.39,53.76,53.78,966439.0,53.8119,54.2206,53.5926,53.6125,966439.0
2025-04-10 11:00:00,53.78,54.04,53.42,53.42,839427.0,53.6125,53.8717,53.2536,53.2536,839427.0
2025-04-10 11:30:00,53.41,53.48,52.99,53.1,840671.0,53.2437,53.3135,52.825,52.9346,840671.0
2025-04-10 12:00:00,53.08,53.29,52.22,52.4,2016628.0,52.9147,53.124,52.0574,52.2368,2016628.0
2025-04-10 12:30:00,52.41,53.3,52.37,53.2,1646266.0,52.2468,53.134,52.2069,53.0343,1646266.0
2025-04-10 13:00:00,53.18,53.74,52.47,53.07,1375745.0,53.0144,53.5726,52.3066,52.9047,1375745.0
2025-04-10 13:30:00,53.06,53.87,52.97,53.72,1584231.0,52.8948,53.7022,52.805,53.5527,1584231.0
2025-04-10 14:00:00,53.71,54.14,53.29,54.09,1144866.0,53.5427,53.9714,53.124,53.9216,1144866.0
2025-04-10 14:30:00,54.1,54.26,53.49,53.74,1199456.0,53.9315,54.091,53.3234,53.5726,1199456.0
2025-04-10 15:00:00,53.74,54.09,53.35,53.36,1445652.0,53.5726,53.9216,53.1839,53.1938,1445652.0
2025-04-10 15:30:00,53.36,53.73,52.93,53.67,2061232.0,53.1938,53.5627,52.7652,53.5029,2061232.0
2025-04-11 09:30:00,53.67,53.73,53.04,53.37,3036676.0,53.5029,53.5627,52.8748,53.2038,3036676.0
2025-04-11 10:00:00,53.33,53.64,52.7,52.75,1335436.0,53.1639,53.473,52.5359,52.5857,1335436.0
2025-04-11 10:30:00,52.76,53.29,52.7,52.92,1363946.0,52.5957,53.124,52.5359,52.7552,1363946.0
2025-04-11 11:00:00,52.9,53.38,52.68,52.91,1412492.0,52.7353,53.2138,52.5159,52.7452,1412492.0
2025-04-11 11:30:00,52.89,53.25,52.84,53.23,1237334.0,52.7253,53.0842,52.6754,53.0642,1237334.0
2025-04-11 12:00:00,53.23,53.44,53.12,53.32,796164.0,53.0642,53.2736,52.9546,53.154,796164.0
2025-04-11 12:30:00,53.33,53.97,53.32,53.86,830002.0,53.1639,53.8019,53.154,53.6923,830002.0
2025-04-11 13:00:00,53.87,54.05,53.66,53.7,779170.0,53.7022,53.8817,53.4929,53.5328,779170.0
2025-04-11 13:30:00,53.7,54.59,53.61,54.37,1624133.0,53.5328,54.42,53.443,54.2007,1624133.0
2025-04-11 14:00:00,54.37,54.41,53.98,54.14,951606.0,54.2007,54.2406,53.8119,53.9714,951606.0
2025-04-11 14:30:00,54.14,54.3,54.01,54.06,2033053.0,53.9714,54.1309,53.8418,53.8916,2033053.0
2025-04-11 15:00:00,54.06,54.48,54.04,54.34,1070046.0,53.8916,54.3103,53.8717,54.1708,1070046.0
2025-04-11 15:30:00,54.34,54.45,54.21,54.39,1989265.0,54.1708,54.2804,54.0412,54.2206,1989265.0
2025-04-14 09:30:00,55.39,55.4,54.7,54.92,799483.0,55.2175,55.2275,54.5297,54.749,799483.0
2025-04-14 10:00:00,54.93,55.21,54.82,55.16,1020111.0,54.7589,55.0381,54.6493,54.9882,1020111.0
2025-04-14 10:30:00,55.16,55.29,55.07,55.14,981636.0,54.9882,55.1178,54.8985,54.9683,981636.0
2025-04-14 11:00:00,55.15,55.2,54.75,54.77,648538.0,54.9783,55.0281,54.5795,54.5994,648538.0
2025-04-14 11:30:00,54.77,54.91,54.31,54.36,529862.0,54.5994,54.739,54.1409,54.1907,529862.0
2025-04-14 12:00:00,54.35,54.71,54.23,54.5,932213.0,54.1807,54.5396,54.0611,54.3303,932213.0
2025-04-14 12:30:00,54.5,54.78,54.48,54.57,563826.0,54.3303,54.6094,54.3103,54.4001,563826.0
2025-04-14 13:00:00,54.55,55.03,54.54,54.68,931113.0,54.3801,54.8586,54.3702,54.5097,931113.0
2025-04-14 13:30:00,54.66,54.91,54.63,54.81,379046.0,54.4898,54.739,54.4599,54.6393,379046.0
2025-04-14 14:00:00,54.83,55.01,54.79,55.0,369114.0,54.6592,54.8387,54.6194,54.8287,369114.0
2025-04-14 14:30:00,54.99,55.16,54.95,55.1,537050.0,54.8188,54.9882,54.7789,54.9284,537050.0
2025-04-14 15:00:00,55.1,55.32,55.09,55.22,768478.0,54.9284,55.1477,54.9184,55.048,768478.0
2025-04-14 15:30:00,55.22,55.32,55.04,55.06,1030106.0,55.048,55.1477,54.8686,54.8885,1030106.0
2025-04-15 09:30:00,55.04,55.6,55.04,55.42,709123.0,54.8686,55.4269,54.8686,55.2474,709123.0
2025-04-15 10:00:00,55.4,55.67,55.09,55.18,1097364.0,55.2275,55.4966,54.9184,55.0082,1097364.0
2025-04-15 10:30:00,55.18,55.4,55.09,55.3,1408331.0,55.0082,55.2275,54.9184,55.1278,1408331.0
2025-04-15 11:00:00,55.3,55.43,55.21,55.22,378934.0,55.1278,55.2574,55.0381,55.048,378934.0
2025-04-15 11:30:00,55.22,55.4,55.17,55.27,464324.0,55.048,55.2275,54.9982,55.0979,464324.0
2025-04-15 12:00:00,55.28,55.38,55.22,55.26,364654.0,55.1078,55.2075,55.048,55.0879,364654.0
2025-04-15 12:30:00,55.25,55.32,55.07,55.13,234590.0,55.0779,55.1477,54.8985,54.9583,234590.0
2025-04-15 13:00:00,55.13,55.2,54.93,54.95,329299.0,54.9583,55.0281,54.7589,54.7789,329299.0
2025-04-15 13:30:00,54.96,55.12,54.89,54.99,337356.0,54.7888,54.9483,54.7191,54.8188,337356.0
2025-04-15 14:00:00,54.98,55.04,54.84,54.91,916274.0,54.8088,54.8686,54.6692,54.739,916274.0
2025-04-15 14:30:00,54.91,55.14,54.91,55.07,471279.0,54.739,54.9683,54.739,54.8985,471279.0
2025-04-15 15:00:00,55.05,55.13,54.94,55.02,707298.0,54.8786,54.9583,54.7689,54.8487,707298.0
2025-04-15 15:30:00,55.03,55.12,54.89,54.98,993385.0,54.8586,54.9483,54.7191,54.8088,993385.0
2025-04-16 09:30:00,54.61,55.09,54.61,54.7,612848.0,54.4399,54.9184,54.4399,54.5297,612848.0
2025-04-16 10:00:00,54.68,54.89,54.58,54.73,563142.0,54.5097,54.7191,54.41,54.5596,563142.0
2025-04-16 10:30:00,54.73,54.85,54.66,54.78,340370.0,54.5596,54.6792,54.4898,54.6094,340370.0
2025-04-16 11:00:00,54.77,55.12,54.75,55.09,507151.0,54.5994,54.9483,54.5795,54.9184,507151.0
2025-04-16 11:30:00,55.09,55.1,54.81,54.87,349096.0,54.9184,54.9284,54.6393,54.6991,349096.0
2025-04-16 12:00:00,54.87,54.91,54.77,54.87,401478.0,54.6991,54.739,54.5994,54.6991,401478.0
2025-04-16 12:30:00,54.88,54.95,54.75,54.78,172131.0,54.7091,54.7789,54.5795,54.6094,172131.0
2025-04-16 13:00:00,54.77,54.89,54.72,54.86,306406.0,54.5994,54.7191,54.5496,54.6892,306406.0
2025-04-16 13:30:00,54.85,54.85,54.01,54.02,978136.0,54.6792,54.6792,53.8418,53.8518,978136.0
2025-04-16 14:00:00,54.03,54.36,54.02,54.29,691699.0,53.8617,54.1907,53.8518,54.1209,691699.0
2025-04-16 14:30:00,54.28,54.31,53.99,54.01,697697.0,54.111,54.1409,53.8219,53.8418,697697.0
2025-04-16 15:00:00,54.01,54.08,53.79,53.84,620004.0,53.8418,53.9116,53.6225,53.6723,620004.0
2025-04-16 15:30:00,53.85,54.46,53.85,54.39,1257840.0,53.6823,54.2904,53.6823,54.2206,1257840.0
2025-04-17 09:30:00,54.63,54.93,54.56,54.81,717810.0,54.4599,54.7589,54.3901,54.6393,717810.0
2025-04-17 10:00:00,54.8,54.91,54.5,54.52,480994.0,54.6293,54.739,54.3303,54.3502,480994.0
2025-04-17 10:30:00,54.52,54.66,54.43,54.48,340843.0,54.3502,54.4898,54.2605,54.3103,340843.0
2025-04-17 11:00:00,54.48,54.89,54.48,54.71,549717.0,54.3103,54.7191,54.3103,54.5396,549717.0
2025-04-17 11:30:00,54.71,54.9,54.7,54.7,761000.0,54.5396,54.729,54.5297,54.5297,761000.0
2025-04-17 12:00:00,54.7,55.01,54.59,54.97,961846.0,54.5297,54.8387,54.42,54.7988,961846.0
2025-04-17 12:30:00,54.96,55.15,54.84,55.09,513048.0,54.7888,54.9783,54.6692,54.9184,513048.0
2025-04-17 13:00:00,55.1,55.14,54.81,54.82,310488.0,54.9284,54.9683,54.6393,54.6493,310488.0
2025-04-17 13:30:00,54.83,55.13,54.82,55.04,397658.0,54.6592,54.9583,54.6493,54.8686,397658.0
2025-04-17 14:00:00,55.06,55.17,55.03,55.05,488456.0,54.8885,54.9982,54.8586,54.8786,488456.0
2025-04-17 14:30:00,55.07,55.19,54.94,54.95,850118.0,54.8985,55.0181,54.7689,54.7789,850118.0
2025-04-17 15:00:00,54.95,55.03,54.79,54.88,695541.0,54.7789,54.8586,54.6194,54.7091,695541.0
2025-04-17 15:30:00,54.86,55.04,54.77,54.85,718307.0,54.6892,54.8686,54.5994,54.6792,718307.0
2025-04-21 09:30:00,54.44,54.56,54.03,54.03,1325908.0,54.2705,54.3901,53.8617,53.8617,1325908.0
2025-04-21 10:00:00,54.01,54.05,53.85,53.89,762034.0,53.8418,53.8817,53.6823,53.7222,762034.0
2025-04-21 10:30:00,53.89,54.01,53.67,53.7,785225.0,53.7222,53.8418,53.5029,53.5328,785225.0
2025-04-21 11:00:00,53.7,53.73,53.52,53.55,429059.0,53.5328,53.5627,53.3533,53.3832,429059.0
2025-04-21 11:30:00,53.55,53.57,53.25,53.27,696383.0,53.3832,53.4032,53.0842,53.1041,696383.0
2025-04-21 12:00:00,53.27,53.46,53.26,53.4,675461.0,53.1041,53.2935,53.0941,53.2337,675461.0
2025-04-21 12:30:00,53.41,53.56,53.26,53.26,453816.0,53.2437,53.3932,53.0941,53.0941,453816.0
2025-04-21 13:00:00,53.27,53.33,53.1,53.15,965521.0,53.1041,53.1639,52.9346,52.9845,965521.0
2025-04-21 13:30:00,53.15,53.23,53.05,53.08,635553.0,52.9845,53.0642,52.8848,52.9147,635553.0
2025-04-21 14:00:00,53.08,53.19,53.04,53.18,733960.0,52.9147,53.0244,52.8748,53.0144,733960.0
2025-04-21 14:30:00,53.19,53.26,53.06,53.09,853875.0,53.0244,53.0941,52.8948,52.9247,853875.0
2025-04-21 15:00:00,53.08,53.36,53.07,53.28,557201.0,52.9147,53.1938,52.9047,53.1141,557201.0
2025-04-21 15:30:00,53.28,53.67,53.27,53.59,1611683.0,53.1141,53.5029,53.1041,53.4231,1611683.0
2025-04-22 09:30:00,54.26,54.63,54.15,54.42,1949146.0,54.091,54.4599,53.9814,54.2505,1949146.0
2025-04-22 10:00:00,54.43,54.44,54.21,54.26,904300.0,54.2605,54.2705,54.0412,54.091,904300.0
2025-04-22 10:30:00,54.25,54.39,54.23,54.37,451478.0,54.0811,54.2206,54.0611,54.2007,451478.0
2025-04-22 11:00:00,54.36,54.74,54.36,54.64,438341.0,54.1907,54.5695,54.1907,54.4698,438341.0
2025-04-22 11:30:00,54.65,54.74,54.39,54.7,703721.0,54.4798,54.5695,54.2206,54.5297,703721.0
2025-04-22 12:00:00,54.71,55.14,54.71,55.05,1023175.0,54.5396,54.9683,54.5396,54.8786,1023175.0
2025-04-22 12:30:00,55.05,55.07,54.83,54.87,488411.0,54.8786,54.8985,54.6592,54.6991,488411.0
2025-04-22 13:00:00,54.88,54.99,54.35,54.38,1532502.0,54.7091,54.8188,54.1807,54.2107,1532502.0
2025-04-22 13:30:00,54.38,54.53,54.32,54.38,742873.0,54.2107,54.3602,54.1508,54.2107,742873.0
2025-04-22 14:00:00,54.38,54.81,54.38,54.79,691883.0,54.2107,54.6393,54.2107,54.6194,691883.0
2025-04-22 14:30:00,54.81,54.98,54.79,54.94,399470.0,54.6393,54.8088,54.6194,54.7689,399470.0
2025-04-22 15:00:00,54.95,54.98,54.73,54.79,701209.0,54.7789,54.8088,54.5596,54.6194,701209.0
2025-04-22 15:30:00,54.77,55.05,54.76,54.94,1602297.0,54.5994,54.8786,54.5895,54.7689,1602297.0
2025-04-23 09:30:00,56.38,57.35,56.31,57.09,1267896.0,56.2044,57.1714,56.1346,56.9122,1267896.0
2025-04-23 10:00:00,57.14,57.27,56.62,56.82,990052.0,56.9621,57.0917,56.4437,56.6431,990052.0
2025-04-23 10:30:00,56.81,56.94,56.54,56.58,645501.0,56.6331,56.7627,56.3639,56.4038,645501.0
2025-04-23 11:00:00,56.58,56.72,56.17,56.24,1700436.0,56.4038,56.5434,55.9951,56.0649,1700436.0
2025-04-23 11:30:00,56.23,56.33,55.9,56.04,860939.0,56.0549,56.1546,55.7259,55.8655,860939.0
2025-04-23 12:00:00,56.04,56.05,55.65,55.87,664001.0,55.8655,55.8755,55.4767,55.696,664001.0
2025-04-23 12:30:00,55.87,56.02,55.79,56.02,473631.0,55.696,55.8455,55.6163,55.8455,473631.0
2025-04-23 13:00:00,56.0,56.2,55.78,56.05,687794.0,55.8256,56.025,55.6063,55.8755,687794.0
2025-04-23 13:30:00,56.06,56.1,55.83,56.02,436163.0,55.8854,55.9253,55.6561,55.8455,436163.0
2025-04-23 14:00:00,56.01,56.11,55.85,55.87,604479.0,55.8356,55.9353,55.6761,55.696,604479.0
2025-04-23 14:30:00,55.89,55.99,55.67,55.74,1091011.0,55.7159,55.8156,55.4966,55.5664,1091011.0
2025-04-23 15:00:00,55.75,55.82,55.51,55.56,1057267.0,55.5764,55.6462,55.3371,55.387,1057267.0
2025-04-23 15:30:00,55.55,55.78,55.45,55.64,1592515.0,55.377,55.6063,55.2773,55.4667,1592515.0
2025-04-24 09:30:00,55.83,56.06,55.61,56.04,599190.0,55.6561,55.8854,55.4368,55.8655,599190.0
2025-04-24 10:00:00,56.02,56.32,55.97,56.31,579737.0,55.8455,56.1446,55.7957,56.1346,579737.0
2025-04-24 10:30:00,56.3,56.39,56.21,56.35,655189.0,56.1247,56.2144,56.035,56.1745,655189.0
2025-04-24 11:00:00,56.36,56.47,56.33,56.37,691470.0,56.1845,56.2941,56.1546,56.1945,691470.0
2025-04-24 11:30:00,56.36,56.53,56.3,56.44,691162.0,56.1845,56.354,56.1247,56.2642,691162.0
2025-04-24 12:00:00,56.44,56.7,56.43,56.63,800614.0,56.2642,56.5234,56.2543,56.4536,800614.0
2025-04-24 12:30:00,56.63,56.84,56.62,56.8,412924.0,56.4536,56.663,56.4437,56.6231,412924.0
2025-04-24 13:00:00,56.79,56.82,56.69,56.73,585605.0,56.6131,56.6431,56.5135,56.5533,585605.0
2025-04-24 13:30:00,56.74,56.81,56.7,56.79,195855.0,56.5633,56.6331,56.5234,56.6131,195855.0
2025-04-24 14:00:00,56.79,56.92,56.72,56.73,899148.0,56.6131,56.7427,56.5434,56.5533,899148.0
2025-04-24 14:30:00,56.73,56.9,56.73,56.82,577635.0,56.5533,56.7228,56.5533,56.6431,577635.0
2025-04-24 15:00:00,56.81,56.81,56.63,56.68,751976.0,56.6331,56.6331,56.4536,56.5035,751976.0
2025-04-24 15:30:00,56.69,56.92,56.62,56.85,1065032.0,56.5135,56.7427,56.4437,56.673,1065032.0
2025-04-25 09:30:00,56.52,56.64,56.3,56.3,775164.0,56.344,56.4636,56.1247,56.1247,775164.0
2025-04-25 10:00:00,56.3,56.59,56.19,56.25,779019.0,56.1247,56.4138,56.015,56.0748,779019.0
2025-04-25 10:30:00,56.24,56.5,56.15,56.47,559999.0,56.0649,56.324,55.9751,56.2941,559999.0
2025-04-25 11:00:00,56.47,56.51,56.37,56.38,364577.0,56.2941,56.334,56.1945,56.2044,364577.0
2025-04-25 11:30:00,56.37,56.43,56.3,56.39,335636.0,56.1945,56.2543,56.1247,56.2144,335636.0
2025-04-25 12:00:00,56.39,56.58,56.39,56.52,270709.0,56.2144,56.4038,56.2144,56.344,270709.0
2025-04-25 12:30:00,56.52,56.59,56.46,56.5,306416.0,56.344,56.4138,56.2842,56.324,306416.0
2025-04-25 13:00:00,56.5,56.7,56.49,56.7,282656.0,56.324,56.5234,56.3141,56.5234,282656.0
2025-04-25 13:30:00,56.7,56.76,56.25,56.33,927051.0,56.5234,56.5832,56.0748,56.1546,927051.0
2025-04-25 14:00:00,56.34,56.58,56.29,56.56,382193.0,56.1645,56.4038,56.1147,56.3839,382193.0
2025-04-25 14:30:00,56.57,56.67,56.49,56.54,387006.0,56.3938,56.4935,56.3141,56.3639,387006.0
2025-04-25 15:00:00,56.54,56.63,56.5,56.55,335306.0,56.3639,56.4536,56.324,56.3739,335306.0
2025-04-25 15:30:00,56.55,56.64,56.43,56.59,798466.0,56.3739,56.4636,56.2543,56.4138,798466.0
2025-04-28 09:30:00,56.73,57.13,56.73,56.79,817798.0,56.5533,56.9521,56.5533,56.6131,817798.0
2025-04-28 10:00:00,56.8,57.14,56.76,57.03,545478.0,56.6231,56.9621,56.5832,56.8524,545478.0
2025-04-28 10:30:00,57.03,57.06,56.89,56.92,1115004.0,56.8524,56.8823,56.7128,56.7427,1115004.0
2025-04-28 11:00:00,56.92,56.96,56.47,56.48,490830.0,56.7427,56.7826,56.2941,56.3041,490830.0
2025-04-28 11:30:00,56.48,56.65,56.46,56.54,450406.0,56.3041,56.4736,56.2842,56.3639,450406.0
2025-04-28 12:00:00,56.54,56.56,56.31,56.34,510115.0,56.3639,56.3839,56.1346,56.1645,510115.0
2025-04-28 12:30:00,56.36,56.5,56.35,56.39,350881.0,56.1845,56.324,56.1745,56.2144,350881.0
2025-04-28 13:00:00,56.39,56.42,56.23,56.24,419711.0,56.2144,56.2443,56.0549,56.0649,419711.0
2025-04-28 13:30:00,56.23,56.44,56.22,56.42,343033.0,56.0549,56.2642,56.0449,56.2443,343033.0
2025-04-28 14:00:00,56.42,56.55,56.39,56.51,364931.0,56.2443,56.3739,56.2144,56.334,364931.0
2025-04-28 14:30:00,56.51,56.61,56.47,56.57,293486.0,56.334,56.4337,56.2941,56.3938,293486.0
2025-04-28 15:00:00,56.57,56.73,56.56,56.71,498441.0,56.3938,56.5533,56.3839,56.5334,498441.0
2025-04-28 15:30:00,56.71,56.92,56.58,56.8,1321236.0,56.5334,56.7427,56.4038,56.6231,1321236.0
2025-04-29 09:30:00,56.63,56.82,56.63,56.65,528163.0,56.4536,56.6431,56.4536,56.4736,528163.0
2025-04-29 10:00:00,56.64,56.81,56.36,56.4,409269.0,56.4636,56.6331,56.1845,56.2244,409269.0
2025-04-29 10:30:00,56.41,56.86,56.41,56.84,320835.0,56.2343,56.6829,56.2343,56.663,320835.0
2025-04-29 11:00:00,56.85,56.87,56.7,56.82,241712.0,56.673,56.6929,56.5234,56.6431,241712.0
2025-04-29 11:30:00,56.83,56.87,56.71,56.78,362090.0,56.653,56.6929,56.5334,56.6032,362090.0
2025-04-29 12:00:00,56.78,57.02,56.77,56.98,389178.0,56.6032,56.8424,56.5932,56.8026,389178.0
2025-04-29 12:30:00,56.97,57.03,56.76,56.83,311535.0,56.7926,56.8524,56.5832,56.653,311535.0
2025-04-29 13:00:00,56.83,57.07,56.8,57.06,220575.0,56.653,56.8923,56.6231,56.8823,220575.0
2025-04-29 13:30:00,57.06,57.31,57.06,57.26,504437.0,56.8823,57.1315,56.8823,57.0817,504437.0
2025-04-29 14:00:00,57.26,57.35,57.2,57.25,442046.0,57.0817,57.1714,57.0219,57.0717,442046.0
2025-04-29 14:30:00,57.24,57.28,57.18,57.22,478757.0,57.0617,57.1016,57.0019,57.0418,478757.0
2025-04-29 15:00:00,57.22,57.29,57.19,57.24,605431.0,57.0418,57.1116,57.0119,57.0617,605431.0
2025-04-29 15:30:00,57.24,57.25,57.05,57.08,1063564.0,57.0617,57.0717,56.8723,56.9022,1063564.0
2025-04-30 09:30:00,56.29,56.33,55.68,55.73,880697.0,56.1147,56.1546,55.5066,55.5564,880697.0
2025-04-30 10:00:00,55.7,56.08,55.7,56.07,530287.0,55.5265,55.9054,55.5265,55.8954,530287.0
2025-04-30 10:30:00,56.06,56.16,55.95,56.08,548126.0,55.8854,55.9851,55.7758,55.9054,548126.0
2025-04-30 11:00:00,56.09,56.5,56.08,56.4,293651.0,55.9153,56.324,55.9054,56.2244,293651.0
2025-04-30 11:30:00,56.4,56.55,56.39,56.5,558423.0,56.2244,56.3739,56.2144,56.324,558423.0
2025-04-30 12:00:00,56.5,56.58,56.27,56.27,366005.0,56.324,56.4038,56.0948,56.0948,366005.0
2025-04-30 12:30:00,56.26,56.47,56.23,56.44,260935.0,56.0848,56.2941,56.0549,56.2642,260935.0
2025-04-30 13:00:00,56.44,56.52,56.25,56.52,218532.0,56.2642,56.344,56.0748,56.344,218532.0
2025-04-30 13:30:00,56.51,56.62,56.49,56.54,250019.0,56.334,56.4437,56.3141,56.3639,250019.0
2025-04-30 14:00:00,56.54,56.77,56.47,56.58,999712.0,56.3639,56.5932,56.2941,56.4038,999712.0
2025-04-30 14:30:00,56.58,56.64,56.42,56.44,368239.0,56.4038,56.4636,56.2443,56.2642,368239.0
2025-04-30 15:00:00,56.45,56.59,56.45,56.48,302140.0,56.2742,56.4138,56.2742,56.3041,302140.0
2025-04-30 15:30:00,56.48,57.08,56.42,56.94,2520587.0,56.3041,56.9022,56.2443,56.7627,2520587.0
2025-05-01 09:30:00,57.29,57.41,56.83,57.22,766223.0,57.1116,57.2312,56.653,57.0418,766223.0
2025-05-01 10:00:00,57.23,57.64,57.19,57.6,640226.0,57.0518,57.4605,57.0119,57.4206,640226.0
2025-05-01 10:30:00,57.6,57.79,57.47,57.79,442387.0,57.4206,57.61,57.291,57.61,442387.0
2025-05-01 11:00:00,57.78,57.88,57.7,57.81,614690.0,57.6001,57.6998,57.5203,57.63,614690.0
2025-05-01 11:30:00,57.82,57.83,57.34,57.39,334987.0,57.6399,57.6499,57.1614,57.2113,334987.0
2025-05-01 12:00:00,57.39,57.44,57.23,57.36,447333.0,57.2113,57.2611,57.0518,57.1814,447333.0
2025-05-01 12:30:00,57.35,57.48,57.3,57.33,353765.0,57.1714,57.301,57.1216,57.1515,353765.0
2025-05-01 13:00:00,57.34,57.61,57.33,57.52,231200.0,57.1614,57.4306,57.1515,57.3409,231200.0
2025-05-01 13:30:00,57.52,57.55,57.31,57.34,278696.0,57.3409,57.3708,57.1315,57.1614,278696.0
2025-05-01 14:00:00,57.34,57.51,57.33,57.49,604455.0,57.1614,57.3309,57.1515,57.311,604455.0
2025-05-01 14:30:00,57.48,57.57,57.47,57.51,656384.0,57.301,57.3907,57.291,57.3309,656384.0
2025-05-01 15:00:00,57.51,57.62,57.44,57.61,471462.0,57.3309,57.4406,57.2611,57.4306,471462.0
2025-05-01 15:30:00,57.61,57.69,57.22,57.28,1679698.0,57.4306,57.5103,57.0418,57.1016,1679698.0
2025-05-02 09:30:00,58.09,58.38,57.99,58.06,1325814.0,57.9091,58.1982,57.8094,57.8792,1325814.0
2025-05-02 10:00:00,58.08,58.39,58.03,58.39,475086.0,57.8991,58.2082,57.8493,58.2082,475086.0
2025-05-02 10:30:00,58.39,58.4,58.22,58.34,338242.0,58.2082,58.2181,58.0387,58.1583,338242.0
2025-05-02 11:00:00,58.33,58.38,58.14,58.16,357214.0,58.1484,58.1982,57.9589,57.9789,357214.0
2025-05-02 11:30:00,58.17,58.41,58.14,58.39,558638.0,57.9888,58.2281,57.9589,58.2082,558638.0
2025-05-02 12:00:00,58.39,58.68,58.38,58.61,781243.0,58.2082,58.4973,58.1982,58.4275,781243.0
2025-05-02 12:30:00,58.63,58.76,58.63,58.69,644530.0,58.4474,58.577,58.4474,58.5072,644530.0
2025-05-02 13:00:00,58.7,58.72,58.57,58.62,780035.0,58.5172,58.5371,58.3876,58.4374,780035.0
2025-05-02 13:30:00,58.63,58.69,58.6,58.64,457555.0,58.4474,58.5072,58.4175,58.4574,457555.0
2025-05-02 14:00:00,58.64,58.74,58.64,58.7,383480.0,58.4574,58.5571,58.4574,58.5172,383480.0
2025-05-02 14:30:00,58.7,58.76,58.55,58.6,746520.0,58.5172,58.577,58.3677,58.4175,746520.0
2025-05-02 15:00:00,58.6,58.71,58.54,58.68,566686.0,58.4175,58.5272,58.3577,58.4973,566686.0
2025-05-02 15:30:00,58.68,58.72,58.56,58.63,1341149.0,58.4973,58.5371,58.3776,58.4474,1341149.0
2025-05-05 09:30:00,58.18,58.53,58.14,58.48,357172.0,57.9988,58.3477,57.9589,58.2979,357172.0
2025-05-05 10:00:00,58.5,58.74,58.48,58.73,403644.0,58.3178,58.5571,58.2979,58.5471,403644.0
2025-05-05 10:30:00,58.74,58.9,58.72,58.87,329857.0,58.5571,58.7166,58.5371,58.6867,329857.0
2025-05-05 11:00:00,58.88,58.9,58.78,58.86,471203.0,58.6966,58.7166,58.5969,58.6767,471203.0
2025-05-05 11:30:00,58.86,58.9,58.73,58.85,282153.0,58.6767,58.7166,58.5471,58.6667,282153.0
2025-05-05 12:00:00,58.86,58.92,58.81,58.86,317700.0,58.6767,58.7365,58.6269,58.6767,317700.0
2025-05-05 12:30:00,58.86,58.88,58.81,58.85,406230.0,58.6767,58.6966,58.6269,58.6667,406230.0
2025-05-05 13:00:00,58.85,58.85,58.68,58.7,696936.0,58.6667,58.6667,58.4973,58.5172,696936.0
2025-05-05 13:30:00,58.69,58.87,58.69,58.82,369262.0,58.5072,58.6867,58.5072,58.6368,369262.0
2025-05-05 14:00:00,58.82,58.92,58.8,58.85,852306.0,58.6368,58.7365,58.6169,58.6667,852306.0
2025-05-05 14:30:00,58.87,58.9,58.79,58.82,339160.0,58.6867,58.7166,58.6069,58.6368,339160.0
2025-05-05 15:00:00,58.81,58.83,58.67,58.7,488072.0,58.6269,58.6468,58.4873,58.5172,488072.0
2025-05-05 15:30:00,58.7,58.74,58.48,58.51,994445.0,58.5172,58.5571,58.2979,58.3278,994445.0
2025-05-06 09:30:00,58.05,58.25,57.76,57.93,636078.0,57.8692,58.0686,57.5801,57.7496,636078.0
2025-05-06 10:00:00,57.95,58.37,57.92,58.35,842485.0,57.7695,58.1882,57.7396,58.1683,842485.0
2025-05-06 10:30:00,58.35,58.38,58.22,58.29,232843.0,58.1683,58.1982,58.0387,58.1085,232843.0
2025-05-06 11:00:00,58.29,58.47,58.27,58.46,359214.0,58.1085,58.2879,58.0885,58.2779,359214.0
2025-05-06 11:30:00,58.47,58.47,58.27,58.28,428272.0,58.2879,58.2879,58.0885,58.0985,428272.0
2025-05-06 12:00:00,58.29,58.56,58.26,58.32,498188.0,58.1085,58.3776,58.0786,58.1384,498188.0
2025-05-06 12:30:00,58.33,58.36,57.99,57.99,316853.0,58.1484,58.1783,57.8094,57.8094,316853.0
2025-05-06 13:00:00,58.01,58.16,57.98,58.02,382879.0,57.8293,57.9789,57.7994,57.8393,382879.0
2025-05-06 13:30:00,58.02,58.08,57.88,57.93,633526.0,57.8393,57.8991,57.6998,57.7496,633526.0
2025-05-06 14:00:00,57.95,58.23,57.94,58.22,711599.0,57.7695,58.0487,57.7596,58.0387,711599.0
2025-05-06 14:30:00,58.22,58.29,58.17,58.28,277656.0,58.0387,58.1085,57.9888,58.0985,277656.0
2025-05-06 15:00:00,58.29,58.31,58.18,58.26,347060.0,58.1085,58.1284,57.9988,58.0786,347060.0
2025-05-06 15:30:00,58.26,58.31,58.06,58.08,1254092.0,58.0786,58.1284,57.8792,57.8991,1254092.0
2025-05-07 09:30:00,58.3,58.39,58.14,58.37,777751.0,58.1184,58.2082,57.9589,58.1882,777751.0
2025-05-07 10:00:00,58.37,58.38,58.18,58.25,301812.0,58.1882,58.1982,57.9988,58.0686,301812.0
2025-05-07 10:30:00,58.25,58.33,58.06,58.1,621407.0,58.0686,58.1484,57.8792,57.9191,621407.0
2025-05-07 11:00:00,58.1,58.27,58.05,58.27,441738.0,57.9191,58.0885,57.8692,58.0885,441738.0
2025-05-07 11:30:00,58.26,58.39,58.24,58.36,426427.0,58.0786,58.2082,58.0586,58.1783,426427.0
2025-05-07 12:00:00,58.36,58.43,58.25,58.26,219810.0,58.1783,58.248,58.0686,58.0786,219810.0
2025-05-07 12:30:00,58.27,58.54,58.26,58.51,286595.0,58.0885,58.3577,58.0786,58.3278,286595.0
2025-05-07 13:00:00,58.51,58.57,58.45,58.46,128903.0,58.3278,58.3876,58.268,58.2779,128903.0
2025-05-07 13:30:00,58.46,58.48,58.16,58.21,400251.0,58.2779,58.2979,57.9789,58.0287,400251.0
2025-05-07 14:00:00,58.23,58.34,57.87,58.07,777198.0,58.0487,58.1583,57.6898,57.8892,777198.0
2025-05-07 14:30:00,58.08,58.48,58.03,58.42,723566.0,57.8991,58.2979,57.8493,58.2381,723566.0
2025-05-07 15:00:00,58.39,58.41,58.03,58.04,491902.0,58.2082,58.2281,57.8493,57.8593,491902.0
2025-05-07 15:30:00,58.04,58.5,57.94,58.24,1332588.0,57.8593,58.3178,57.7596,58.0586,1332588.0
2025-05-08 09:30:00,58.79,58.83,58.59,58.7,268628.0,58.6069,58.6468,58.4075,58.5172,268628.0
2025-05-08 10:00:00,58.69,58.84,58.55,58.83,246682.0,58.5072,58.6568,58.3677,58.6468,246682.0
2025-05-08 10:30:00,58.82,58.93,58.48,58.56,391679.0,58.6368,58.7465,58.2979,58.3776,391679.0
2025-05-08 11:00:00,58.56,59.07,58.51,58.98,416192.0,58.3776,58.886,58.3278,58.7963,416192.0
2025-05-08 11:30:00,58.99,59.38,58.91,59.25,695359.0,58.8063,59.1951,58.7265,59.0655,695359.0
2025-05-08 12:00:00,59.26,59.41,59.24,59.27,458217.0,59.0755,59.225,59.0555,59.0854,458217.0
2025-05-08 12:30:00,59.28,59.51,59.27,59.49,672869.0,59.0954,59.3247,59.0854,59.3047,672869.0
2025-05-08 13:00:00,59.48,59.49,59.3,59.33,255136.0,59.2948,59.3047,59.1153,59.1452,255136.0
2025-05-08 13:30:00,59.34,59.37,59.17,59.18,180576.0,59.1552,59.1851,58.9857,58.9957,180576.0
2025-05-08 14:00:00,59.18,59.32,59.13,59.22,473920.0,58.9957,59.1353,58.9459,59.0356,473920.0
2025-05-08 14:30:00,59.23,59.34,59.22,59.25,450739.0,59.0455,59.1552,59.0356,59.0655,450739.0
2025-05-08 15:00:00,59.24,59.36,59.14,59.34,766825.0,59.0555,59.1751,58.9558,59.1552,766825.0
2025-05-08 15:30:00,59.34,59.35,58.95,58.98,2779015.0,59.1552,59.1652,58.7664,58.7963,2779015.0
2025-05-09 09:30:00,59.13,59.2,59.02,59.15,358246.0,58.9459,59.0156,58.8362,58.9658,358246.0
2025-05-09 10:00:00,59.13,59.18,58.75,58.81,246128.0,58.9459,58.9957,58.567,58.6269,246128.0
2025-05-09 10:30:00,58.8,58.96,58.7,58.93,368726.0,58.6169,58.7764,58.5172,58.7465,368726.0
2025-05-09 11:00:00,58.93,58.99,58.86,58.92,1996598.0,58.7465,58.8063,58.6767,58.7365,1996598.0
2025-05-09 11:30:00,58.91,59.0,58.86,58.96,1647263.0,58.7265,58.8163,58.6767,58.7764,1647263.0
2025-05-09 12:00:00,58.97,58.97,58.75,58.83,1908380.0,58.7864,58.7864,58.567,58.6468,1908380.0
2025-05-09 12:30:00,58.83,58.91,58.75,58.78,465431.0,58.6468,58.7265,58.567,58.5969,465431.0
2025-05-09 13:00:00,58.78,58.95,58.75,58.92,386307.0,58.5969,58.7664,58.567,58.7365,386307.0
2025-05-09 13:30:00,58.92,59.03,58.87,58.98,643471.0,58.7365,58.8462,58.6867,58.7963,643471.0
2025-05-09 14:00:00,58.98,58.99,58.86,58.87,1664635.0,58.7963,58.8063,58.6767,58.6867,1664635.0
2025-05-09 14:30:00,58.87,58.98,58.87,58.96,508741.0,58.6867,58.7963,58.6867,58.7764,508741.0
2025-05-09 15:00:00,58.96,59.06,58.95,58.95,315585.0,58.7764,58.8761,58.7664,58.7664,315585.0
2025-05-09 15:30:00,58.96,59.01,58.87,58.91,2469352.0,58.7764,58.8262,58.6867,58.7265,2469352.0
2025-05-12 09:30:00,61.0,61.25,60.92,60.98,1461160.0,60.81,61.0593,60.7303,60.7901,1461160.0
2025-05-12 10:00:00,61.0,61.14,60.59,60.64,2152308.0,60.81,60.9496,60.4013,60.4512,2152308.0
2025-05-12 10:30:00,60.64,60.89,60.51,60.7,823241.0,60.4512,60.7004,60.3216,60.511,823241.0
2025-05-12 11:00:00,60.7,60.74,60.5,60.6,357081.0,60.511,60.5508,60.3116,60.4113,357081.0
2025-05-12 11:30:00,60.6,60.67,60.52,60.57,409353.0,60.4113,60.4811,60.3315,60.3814,409353.0
2025-05-12 12:00:00,60.55,60.77,60.54,60.66,268115.0,60.3614,60.5808,60.3515,60.4711,268115.0
2025-05-12 12:30:00,60.65,60.94,60.65,60.93,172853.0,60.4611,60.7502,60.4611,60.7403,172853.0
2025-05-12 13:00:00,60.94,61.12,60.93,60.97,1220629.0,60.7502,60.9297,60.7403,60.7801,1220629.0
2025-05-12 13:30:00,60.97,61.04,60.94,60.98,518673.0,60.7801,60.8499,60.7502,60.7901,518673.0
2025-05-12 14:00:00,60.97,61.05,60.93,60.97,251284.0,60.7801,60.8599,60.7403,60.7801,251284.0
2025-05-12 14:30:00,60.98,61.05,60.9,60.91,364917.0,60.7901,60.8599,60.7103,60.7203,364917.0
2025-05-12 15:00:00,60.91,61.05,60.88,60.91,463891.0,60.7203,60.8599,60.6904,60.7203,463891.0
2025-05-12 15:30:00,60.92,61.02,60.87,61.02,1139967.0,60.7303,60.83,60.6804,60.83,1139967.0
2025-05-13 09:30:00,61.18,61.29,61.07,61.18,554914.0,60.9895,61.0991,60.8798,60.9895,554914.0
2025-05-13 10:00:00,61.19,61.4,61.17,61.21,610475.0,60.9994,61.2088,60.9795,61.0194,610475.0
2025-05-13 10:30:00,61.21,61.29,61.11,61.24,397074.0,61.0194,61.0991,60.9197,61.0493,397074.0
2025-05-13 11:00:00,61.24,61.46,61.21,61.41,476695.0,61.0493,61.2686,61.0194,61.2188,476695.0
2025-05-13 11:30:00,61.41,61.5,61.36,61.39,338235.0,61.2188,61.3085,61.1689,61.1988,338235.0
2025-05-13 12:00:00,61.38,61.42,61.27,61.37,560641.0,61.1889,61.2287,61.0792,61.1789,560641.0
2025-05-13 12:30:00,61.36,61.41,61.27,61.27,533580.0,61.1689,61.2188,61.0792,61.0792,533580.0
2025-05-13 13:00:00,61.27,61.33,61.2,61.33,183325.0,61.0792,61.139,61.0094,61.139,183325.0
2025-05-13 13:30:00,61.33,61.42,61.23,61.24,304105.0,61.139,61.2287,61.0393,61.0493,304105.0
2025-05-13 14:00:00,61.26,61.39,61.22,61.36,280175.0,61.0692,61.1988,61.0294,61.1689,280175.0
2025-05-13 14:30:00,61.36,61.43,61.3,61.41,395356.0,61.1689,61.2387,61.1091,61.2188,395356.0
2025-05-13 15:00:00,61.42,61.44,61.35,61.37,377749.0,61.2287,61.2487,61.1589,61.1789,377749.0
2025-05-13 15:30:00,61.37,61.45,61.18,61.2,972336.0,61.1789,61.2586,60.9895,61.0094,972336.0
2025-05-14 09:30:00,61.14,61.24,60.96,61.05,622615.0,60.9496,61.0493,60.7702,60.8599,622615.0
2025-05-14 10:00:00,61.05,61.18,60.96,61.15,361135.0,60.8599,60.9895,60.7702,60.9596,361135.0
2025-05-14 10:30:00,61.15,61.26,61.09,61.11,674577.0,60.9596,61.0692,60.8998,60.9197,674577.0
2025-05-14 11:00:00,61.11,61.18,60.89,61.17,935669.0,60.9197,60.9895,60.7004,60.9795,935669.0
2025-05-14 11:30:00,61.16,61.24,61.13,61.19,2331820.0,60.9695,61.0493,60.9396,60.9994,2331820.0
2025-05-14 12:00:00,61.19,61.3,61.18,61.19,1331762.0,60.9994,61.1091,60.9895,60.9994,1331762.0
2025-05-14 12:30:00,61.2,61.31,61.09,61.14,447508.0,61.0094,61.1191,60.8998,60.9496,447508.0
2025-05-14 13:00:00,61.13,61.16,60.93,61.02,386949.0,60.9396,60.9695,60.7403,60.83,386949.0
2025-05-14 13:30:00,61.03,61.11,61.0,61.09,270379.0,60.8399,60.9197,60.81,60.8998,270379.0
2025-05-14 14:00:00,61.09,61.15,60.96,60.98,298220.0,60.8998,60.9596,60.7702,60.7901,298220.0
2025-05-14 14:30:00,61.01,61.14,60.99,61.05,423085.0,60.82,60.9496,60.8001,60.8599,423085.0
2025-05-14 15:00:00,61.06,61.1,60.97,61.04,879926.0,60.8698,60.9097,60.7801,60.8499,879926.0
2025-05-14 15:30:00,61.03,61.11,60.94,61.0,1092466.0,60.8399,60.9197,60.7502,60.81,1092466.0
2025-05-15 09:30:00,60.75,60.96,60.71,60.73,402075.0,60.5608,60.7702,60.5209,60.5409,402075.0
2025-05-15 10:00:00,60.74,60.85,60.6,60.63,301394.0,60.5508,60.6605,60.4113,60.4412,301394.0
2025-05-15 10:30:00,60.64,60.78,60.57,60.78,369876.0,60.4512,60.5907,60.3814,60.5907,369876.0
2025-05-15 11:00:00,60.77,60.96,60.77,60.91,229634.0,60.5808,60.7702,60.5808,60.7203,229634.0
2025-05-15 11:30:00,60.91,61.04,60.9,61.02,241976.0,60.7203,60.8499,60.7103,60.83,241976.0
2025-05-15 12:00:00,61.02,61.1,60.92,60.96,336465.0,60.83,60.9097,60.7303,60.7702,336465.0
2025-05-15 12:30:00,60.96,61.05,60.94,61.03,172927.0,60.7702,60.8599,60.7502,60.8399,172927.0
2025-05-15 13:00:00,61.03,61.09,60.99,61.02,214703.0,60.8399,60.8998,60.8001,60.83,214703.0
2025-05-15 13:30:00,61.02,61.05,60.93,60.97,278525.0,60.83,60.8599,60.7403,60.7801,278525.0
2025-05-15 14:00:00,60.98,61.03,60.93,61.02,217819.0,60.7901,60.8399,60.7403,60.83,217819.0
2025-05-15 14:30:00,61.02,61.12,61.02,61.1,715899.0,60.83,60.9297,60.83,60.9097,715899.0
2025-05-15 15:00:00,61.09,61.15,61.05,61.09,252087.0,60.8998,60.9596,60.8599,60.8998,252087.0
2025-05-15 15:30:00,61.08,61.19,61.06,61.16,527494.0,60.8898,60.9994,60.8698,60.9695,527494.0
2025-05-16 09:30:00,61.25,61.33,60.97,61.29,396646.0,61.0593,61.139,60.7801,61.0991,396646.0
2025-05-16 10:00:00,61.28,61.35,61.13,61.28,264348.0,61.0892,61.1589,60.9396,61.0892,264348.0
2025-05-16 10:30:00,61.28,61.35,61.19,61.3,451202.0,61.0892,61.1589,60.9994,61.1091,451202.0
2025-05-16 11:00:00,61.3,61.4,61.29,61.35,177426.0,61.1091,61.2088,61.0991,61.1589,177426.0
2025-05-16 11:30:00,61.35,61.44,61.35,61.43,542953.0,61.1589,61.2487,61.1589,61.2387,542953.0
2025-05-16 12:00:00,61.42,61.6,61.41,61.56,181305.0,61.2287,61.4082,61.2188,61.3683,181305.0
2025-05-16 12:30:00,61.56,61.63,61.55,61.61,304042.0,61.3683,61.4381,61.3583,61.4181,304042.0
2025-05-16 13:00:00,61.6,61.72,61.59,61.68,297466.0,61.4082,61.5278,61.3982,61.4879,297466.0
2025-05-16 13:30:00,61.68,61.72,61.65,61.66,266528.0,61.4879,61.5278,61.458,61.468,266528.0
2025-05-16 14:00:00,61.66,61.75,61.65,61.72,227586.0,61.468,61.5577,61.458,61.5278,227586.0
2025-05-16 14:30:00,61.72,61.79,61.7,61.73,164261.0,61.5278,61.5976,61.5079,61.5378,164261.0
2025-05-16 15:00:00,61.74,61.81,61.72,61.75,199111.0,61.5477,61.6175,61.5278,61.5577,199111.0
2025-05-16 15:30:00,61.75,61.82,61.71,61.81,746905.0,61.5577,61.6275,61.5178,61.6175,746905.0
2025-05-19 09:30:00,61.06,61.28,60.98,61.25,626175.0,60.8698,61.0892,60.7901,61.0593,626175.0
2025-05-19 10:00:00,61.25,61.48,61.23,61.36,399722.0,61.0593,61.2885,61.0393,61.1689,399722.0
2025-05-19 10:30:00,61.36,61.44,61.3,61.3,299214.0,61.1689,61.2487,61.1091,61.1091,299214.0
2025-05-19 11:00:00,61.31,61.46,61.31,61.36,240514.0,61.1191,61.2686,61.1191,61.1689,240514.0
2025-05-19 11:30:00,61.36,61.48,61.35,61.45,260026.0,61.1689,61.2885,61.1589,61.2586,260026.0
2025-05-19 12:00:00,61.45,61.53,61.43,61.53,1347903.0,61.2586,61.3384,61.2387,61.3384,1347903.0
2025-05-19 12:30:00,61.52,61.6,61.47,61.57,325361.0,61.3284,61.4082,61.2786,61.3783,325361.0
2025-05-19 13:00:00,61.56,61.64,61.55,61.6,611685.0,61.3683,61.448,61.3583,61.4082,611685.0
2025-05-19 13:30:00,61.6,61.63,61.51,61.51,310638.0,61.4082,61.4381,61.3184,61.3184,310638.0
2025-05-19 14:00:00,61.52,61.56,61.45,61.5,304023.0,61.3284,61.3683,61.2586,61.3085,304023.0
2025-05-19 14:30:00,61.49,61.57,61.47,61.5,303364.0,61.2985,61.3783,61.2786,61.3085,303364.0
2025-05-19 15:00:00,61.49,61.52,61.39,61.43,373731.0,61.2985,61.3284,61.1988,61.2387,373731.0
2025-05-19 15:30:00,61.43,61.62,61.43,61.58,673287.0,61.2387,61.4281,61.2387,61.3882,673287.0
2025-05-20 09:30:00,61.51,61.56,61.41,61.49,414207.0,61.3184,61.3683,61.2188,61.2985,414207.0
2025-05-20 10:00:00,61.5,61.68,61.49,61.6,442860.0,61.3085,61.4879,61.2985,61.4082,442860.0
2025-05-20 10:30:00,61.61,61.71,61.53,61.54,340484.0,61.4181,61.5178,61.3384,61.3484,340484.0
2025-05-20 11:00:00,61.54,61.67,61.5,61.65,421072.0,61.3484,61.4779,61.3085,61.458,421072.0
2025-05-20 11:30:00,61.65,61.66,61.53,61.6,215166.0,61.458,61.468,61.3384,61.4082,215166.0
2025-05-20 12:00:00,61.6,61.62,61.48,61.52,300765.0,61.4082,61.4281,61.2885,61.3284,300765.0
2025-05-20 12:30:00,61.53,61.62,61.5,61.61,251699.0,61.3384,61.4281,61.3085,61.4181,251699.0
2025-05-20 13:00:00,61.61,61.65,61.59,61.61,194713.0,61.4181,61.458,61.3982,61.4181,194713.0
2025-05-20 13:30:00,61.61,61.63,61.57,61.61,194699.0,61.4181,61.4381,61.3783,61.4181,194699.0
2025-05-20 14:00:00,61.61,61.61,61.34,61.35,350789.0,61.4181,61.4181,61.149,61.1589,350789.0
2025-05-20 14:30:00,61.35,61.44,61.31,61.36,1845560.0,61.1589,61.2487,61.1191,61.1689,1845560.0
2025-05-20 15:00:00,61.36,61.36,61.21,61.29,560304.0,61.1689,61.1689,61.0194,61.0991,560304.0
2025-05-20 15:30:00,61.29,61.45,61.29,61.42,574935.0,61.0991,61.2586,61.0991,61.2287,574935.0
2025-05-21 09:30:00,60.84,61.0,60.76,60.8,502460.0,60.6505,60.81,60.5708,60.6107,502460.0
2025-05-21 10:00:00,60.8,60.96,60.65,60.66,638418.0,60.6107,60.7702,60.4611,60.4711,638418.0
2025-05-21 10:30:00,60.66,60.72,60.53,60.71,725272.0,60.4711,60.5309,60.3415,60.5209,725272.0
2025-05-21 11:00:00,60.71,60.81,60.66,60.7,395269.0,60.5209,60.6206,60.4711,60.511,395269.0
2025-05-21 11:30:00,60.71,60.8,60.67,60.75,395255.0,60.5209,60.6107,60.4811,60.5608,395255.0
2025-05-21 12:00:00,60.74,60.79,60.69,60.76,430379.0,60.5508,60.6007,60.501,60.5708,430379.0
2025-05-21 12:30:00,60.75,60.84,60.73,60.73,427024.0,60.5608,60.6505,60.5409,60.5409,427024.0
2025-05-21 13:00:00,60.74,60.77,59.98,59.99,703520.0,60.5508,60.5808,59.7932,59.8032,703520.0
2025-05-21 13:30:00,59.98,60.35,59.91,60.17,608719.0,59.7932,60.1621,59.7234,59.9826,608719.0
2025-05-21 14:00:00,60.18,60.19,59.96,60.06,483953.0,59.9926,60.0026,59.7733,59.873,483953.0
2025-05-21 14:30:00,60.05,60.17,59.93,59.95,551546.0,59.863,59.9826,59.7434,59.7633,551546.0
2025-05-21 15:00:00,59.95,60.02,59.74,59.77,649736.0,59.7633,59.8331,59.554,59.5839,649736.0
2025-05-21 15:30:00,59.77,60.0,59.77,59.78,1080104.0,59.5839,59.8131,59.5839,59.5938,1080104.0
2025-05-22 09:30:00,59.53,59.67,59.41,59.54,469425.0,59.3446,59.4842,59.225,59.3546,469425.0
2025-05-22 10:00:00,59.56,59.71,59.4,59.43,483078.0,59.3745,59.5241,59.215,59.2449,483078.0
2025-05-22 10:30:00,59.43,59.54,59.35,59.53,843030.0,59.2449,59.3546,59.1652,59.3446,843030.0
2025-05-22 11:00:00,59.53,59.69,59.5,59.52,531339.0,59.3446,59.5041,59.3147,59.3346,531339.0
2025-05-22 11:30:00,59.51,59.73,59.5,59.72,742997.0,59.3247,59.544,59.3147,59.534,742997.0
2025-05-22 12:00:00,59.73,59.86,59.7,59.73,484104.0,59.544,59.6736,59.5141,59.544,484104.0
2025-05-22 12:30:00,59.73,59.73,59.56,59.56,367023.0,59.544,59.544,59.3745,59.3745,367023.0
2025-05-22 13:00:00,59.57,59.79,59.52,59.76,515110.0,59.3845,59.6038,59.3346,59.5739,515110.0
2025-05-22 13:30:00,59.76,59.85,59.72,59.8,321920.0,59.5739,59.6636,59.534,59.6138,321920.0
2025-05-22 14:00:00,59.8,59.92,59.78,59.87,343822.0,59.6138,59.7334,59.5938,59.6836,343822.0
2025-05-22 14:30:00,59.86,59.92,59.8,59.9,475635.0,59.6736,59.7334,59.6138,59.7135,475635.0
2025-05-22 15:00:00,59.9,60.04,59.89,60.03,471160.0,59.7135,59.853,59.7035,59.8431,471160.0
2025-05-22 15:30:00,60.03,60.03,59.66,59.69,1318902.0,59.8431,59.8431,59.4742,59.5041,1318902.0
2025-05-23 09:30:00,58.84,59.31,58.84,59.22,1221210.0,58.6568,59.1253,58.6568,59.0356,1221210.0
2025-05-23 10:00:00,59.22,59.38,59.13,59.22,571597.0,59.0356,59.1951,58.9459,59.0356,571597.0
2025-05-23 10:30:00,59.23,59.41,59.17,59.18,341209.0,59.0455,59.225,58.9857,58.9957,341209.0
2025-05-23 11:00:00,59.2,59.41,59.19,59.39,268105.0,59.0156,59.225,59.0057,59.205,268105.0
2025-05-23 11:30:00,59.39,59.52,59.33,59.35,285713.0,59.205,59.3346,59.1452,59.1652,285713.0
2025-05-23 12:00:00,59.34,59.48,59.32,59.42,536634.0,59.1552,59.2948,59.1353,59.235,536634.0
2025-05-23 12:30:00,59.41,59.54,59.35,59.46,297941.0,59.225,59.3546,59.1652,59.2748,297941.0
2025-05-23 13:00:00,59.45,59.66,59.44,59.65,441983.0,59.2649,59.4742,59.2549,59.4642,441983.0
2025-05-23 13:30:00,59.64,59.69,59.56,59.63,498028.0,59.4543,59.5041,59.3745,59.4443,498028.0
2025-05-23 14:00:00,59.63,59.73,59.54,59.62,464178.0,59.4443,59.544,59.3546,59.4343,464178.0
2025-05-23 14:30:00,59.65,59.71,59.63,59.68,269347.0,59.4642,59.5241,59.4443,59.4941,269347.0
2025-05-23 15:00:00,59.67,59.77,59.57,59.61,428242.0,59.4842,59.5839,59.3845,59.4244,428242.0
2025-05-23 15:30:00,59.6,59.75,59.51,59.59,1448196.0,59.4144,59.5639,59.3247,59.4044,1448196.0
2025-05-27 09:30:00,60.35,60.42,59.94,60.08,473598.0,60.1621,60.2318,59.7533,59.8929,473598.0
2025-05-27 10:00:00,60.08,60.5,60.08,60.41,423892.0,59.8929,60.3116,59.8929,60.2219,423892.0
2025-05-27 10:30:00,60.43,60.55,60.41,60.5,270746.0,60.2418,60.3614,60.2219,60.3116,270746.0
2025-05-27 11:00:00,60.5,60.67,60.5,60.65,397267.0,60.3116,60.4811,60.3116,60.4611,397267.0
2025-05-27 11:30:00,60.64,60.69,60.6,60.65,277845.0,60.4512,60.501,60.4113,60.4611,277845.0
2025-05-27 12:00:00,60.64,60.74,60.63,60.7,335502.0,60.4512,60.5508,60.4412,60.511,335502.0
2025-05-27 12:30:00,60.7,60.85,60.7,60.75,478120.0,60.511,60.6605,60.511,60.5608,478120.0
2025-05-27 13:00:00,60.76,60.81,60.73,60.76,338749.0,60.5708,60.6206,60.5409,60.5708,338749.0
2025-05-27 13:30:00,60.75,60.86,60.72,60.85,433225.0,60.5608,60.6705,60.5309,60.6605,433225.0
2025-05-27 14:00:00,60.85,60.87,60.79,60.8,321536.0,60.6605,60.6804,60.6007,60.6107,321536.0
2025-05-27 14:30:00,60.81,60.85,60.78,60.79,267739.0,60.6206,60.6605,60.5907,60.6007,267739.0
2025-05-27 15:00:00,60.78,60.83,60.76,60.77,425614.0,60.5907,60.6406,60.5708,60.5808,425614.0
2025-05-27 15:30:00,60.77,60.91,60.71,60.9,1080116.0,60.5808,60.7203,60.5209,60.7103,1080116.0
2025-05-28 09:30:00,60.91,60.98,60.67,60.68,503994.0,60.7203,60.7901,60.4811,60.491,503994.0
2025-05-28 10:00:00,60.69,60.74,60.51,60.53,320569.0,60.501,60.5508,60.3216,60.3415,320569.0
2025-05-28 10:30:00,60.53,60.56,60.39,60.45,548537.0,60.3415,60.3714,60.2019,60.2617,548537.0
2025-05-28 11:00:00,60.45,60.55,60.36,60.37,364844.0,60.2617,60.3614,60.172,60.182,364844.0
2025-05-28 11:30:00,60.36,60.41,60.31,60.32,417812.0,60.172,60.2219,60.1222,60.1322,417812.0
2025-05-28 12:00:00,60.32,60.45,60.32,60.41,582245.0,60.1322,60.2617,60.1322,60.2219,582245.0
2025-05-28 12:30:00,60.4,60.47,60.38,60.44,317243.0,60.2119,60.2817,60.192,60.2518,317243.0
2025-05-28 13:00:00,60.44,60.54,60.41,60.48,379546.0,60.2518,60.3515,60.2219,60.2917,379546.0
2025-05-28 13:30:00,60.48,60.49,60.41,60.42,427463.0,60.2917,60.3016,60.2219,60.2318,427463.0
2025-05-28 14:00:00,60.42,60.49,60.4,60.42,365447.0,60.2318,60.3016,60.2119,60.2318,365447.0
2025-05-28 14:30:00,60.42,60.46,60.2,60.33,702119.0,60.2318,60.2717,60.0125,60.1421,702119.0
2025-05-28 15:00:00,60.34,60.43,60.27,60.28,458931.0,60.1521,60.2418,60.0823,60.0923,458931.0
2025-05-28 15:30:00,60.27,60.3,60.05,60.12,1051113.0,60.0823,60.1122,59.863,59.9328,1051113.0
2025-05-29 09:30:00,60.54,60.61,60.2,60.29,479197.0,60.3515,60.4212,60.0125,60.1022,479197.0
2025-05-29 10:00:00,60.29,60.39,59.95,60.1,382533.0,60.1022,60.2019,59.7633,59.9128,382533.0
2025-05-29 10:30:00,60.1,60.21,59.97,60.2,271960.0,59.9128,60.0225,59.7832,60.0125,271960.0
2025-05-29 11:00:00,60.19,60.24,60.05,60.22,440526.0,60.0026,60.0524,59.863,60.0325,440526.0
2025-05-29 11:30:00,60.22,60.23,59.81,59.88,522359.0,60.0325,60.0424,59.6237,59.6935,522359.0
2025-05-29 12:00:00,59.87,60.12,59.79,60.09,274245.0,59.6836,59.9328,59.6038,59.9029,274245.0
2025-05-29 12:30:00,60.08,60.19,60.05,60.16,336502.0,59.8929,60.0026,59.863,59.9727,336502.0
2025-05-29 13:00:00,60.15,60.25,60.11,60.13,329499.0,59.9627,60.0624,59.9228,59.9427,329499.0
2025-05-29 13:30:00,60.11,60.22,60.11,60.13,261701.0,59.9228,60.0325,59.9228,59.9427,261701.0
2025-05-29 14:00:00,60.13,60.23,60.07,60.14,341253.0,59.9427,60.0424,59.8829,59.9527,341253.0
2025-05-29 14:30:00,60.15,60.29,60.14,60.19,339365.0,59.9627,60.1022,59.9527,60.0026,339365.0
2025-05-29 15:00:00,60.2,60.27,60.16,60.2,518290.0,60.0125,60.0823,59.9727,60.0125,518290.0
2025-05-29 15:30:00,60.2,60.32,60.2,60.29,744075.0,60.0125,60.1322,60.0125,60.1022,744075.0
2025-05-30 09:30:00,60.05,60.05,59.73,59.76,332910.0,59.863,59.863,59.544,59.5739,332910.0
2025-05-30 10:00:00,59.77,60.09,59.77,60.06,406923.0,59.5839,59.9029,59.5839,59.873,406923.0
2025-05-30 10:30:00,60.07,60.14,59.95,60.02,333148.0,59.8829,59.9527,59.7633,59.8331,333148.0
2025-05-30 11:00:00,60.02,60.13,59.96,60.11,256631.0,59.8331,59.9427,59.7733,59.9228,256631.0
2025-05-30 11:30:00,60.1,60.11,59.87,59.95,305868.0,59.9128,59.9228,59.6836,59.7633,305868.0
2025-05-30 12:00:00,59.96,60.05,59.7,59.73,423541.0,59.7733,59.863,59.5141,59.544,423541.0
2025-05-30 12:30:00,59.73,59.79,59.51,59.66,373982.0,59.544,59.6038,59.3247,59.4742,373982.0
2025-05-30 13:00:00,59.67,59.88,59.63,59.87,251275.0,59.4842,59.6935,59.4443,59.6836,251275.0
2025-05-30 13:30:00,59.88,59.94,59.82,59.83,327096.0,59.6935,59.7533,59.6337,59.6437,327096.0
2025-05-30 14:00:00,59.84,60.07,59.84,60.03,627674.0,59.6536,59.8829,59.6536,59.8431,627674.0
2025-05-30 14:30:00,60.04,60.12,60.0,60.09,340909.0,59.853,59.9328,59.8131,59.9029,340909.0
2025-05-30 15:00:00,60.09,60.27,60.09,60.26,587872.0,59.9029,60.0823,59.9029,60.0723,587872.0
2025-05-30 15:30:00,60.25,60.28,60.04,60.06,1182187.0,60.0624,60.0923,59.853,59.873,1182187.0
2025-06-02 09:30:00,59.95,60.03,59.25,59.29,483771.0,59.7633,59.8431,59.0655,59.1054,483771.0
2025-06-02 10:00:00,59.27,59.66,59.14,59.64,707890.0,59.0854,59.4742,58.9558,59.4543,707890.0
2025-06-02 10:30:00,59.64,59.74,59.55,59.71,574481.0,59.4543,59.554,59.3646,59.5241,574481.0
2025-06-02 11:00:00,59.7,59.77,59.63,59.65,470333.0,59.5141,59.5839,59.4443,59.4642,470333.0
2025-06-02 11:30:00,59.65,59.77,59.6,59.72,440686.0,59.4642,59.5839,59.4144,59.534,440686.0
2025-06-02 12:00:00,59.72,59.73,59.58,59.62,319754.0,59.534,59.544,59.3945,59.4343,319754.0
2025-06-02 12:30:00,59.63,59.74,59.61,59.72,179124.0,59.4443,59.554,59.4244,59.534,179124.0
2025-06-02 13:00:00,59.72,59.75,59.64,59.66,253865.0,59.534,59.5639,59.4543,59.4742,253865.0
2025-06-02 13:30:00,59.65,59.71,59.63,59.69,249972.0,59.4642,59.5241,59.4443,59.5041,249972.0
2025-06-02 14:00:00,59.69,59.86,59.63,59.84,475140.0,59.5041,59.6736,59.4443,59.6536,475140.0
2025-06-02 14:30:00,59.84,59.92,59.82,59.91,242656.0,59.6536,59.7334,59.6337,59.7234,242656.0
2025-06-02 15:00:00,59.92,60.0,59.88,59.96,367762.0,59.7334,59.8131,59.6935,59.7733,367762.0
2025-06-02 15:30:00,59.96,59.98,59.86,59.97,760494.0,59.7733,59.7932,59.6736,59.7832,760494.0
2025-06-03 09:30:00,60.07,60.15,59.84,59.92,483273.0,59.8829,59.9627,59.6536,59.7334,483273.0
2025-06-03 10:00:00,59.94,60.31,59.79,60.3,524986.0,59.7533,60.1222,59.6038,60.1122,524986.0
2025-06-03 10:30:00,60.3,60.42,60.25,60.4,384604.0,60.1122,60.2318,60.0624,60.2119,384604.0
2025-06-03 11:00:00,60.41,60.48,60.38,60.45,318208.0,60.2219,60.2917,60.192,60.2617,318208.0
2025-06-03 11:30:00,60.46,60.64,60.44,60.63,511143.0,60.2717,60.4512,60.2518,60.4412,511143.0
2025-06-03 12:00:00,60.63,60.71,60.59,60.7,512870.0,60.4412,60.5209,60.4013,60.511,512870.0
2025-06-03 12:30:00,60.7,60.77,60.66,60.75,518478.0,60.511,60.5808,60.4711,60.5608,518478.0
2025-06-03 13:00:00,60.75,60.82,60.71,60.78,364028.0,60.5608,60.6306,60.5209,60.5907,364028.0
2025-06-03 13:30:00,60.79,60.83,60.74,60.76,396326.0,60.6007,60.6406,60.5508,60.5708,396326.0
2025-06-03 14:00:00,60.76,60.77,60.64,60.77,669624.0,60.5708,60.5808,60.4512,60.5808,669624.0
2025-06-03 14:30:00,60.76,60.83,60.73,60.76,289848.0,60.5708,60.6406,60.5409,60.5708,289848.0
2025-06-03 15:00:00,60.76,60.79,60.68,60.71,572106.0,60.5708,60.6007,60.491,60.5209,572106.0
2025-06-03 15:30:00,60.71,60.76,60.6,60.71,793487.0,60.5209,60.5708,60.4113,60.5209,793487.0
2025-06-04 09:30:00,60.79,60.95,60.79,60.89,482743.0,60.6007,60.7602,60.6007,60.7004,482743.0
2025-06-04 10:00:00,60.88,60.95,60.64,60.93,608443.0,60.6904,60.7602,60.4512,60.7403,608443.0
2025-06-04 10:30:00,60.92,60.96,60.76,60.85,427440.0,60.7303,60.7702,60.5708,60.6605,427440.0
2025-06-04 11:00:00,60.85,60.92,60.8,60.81,554651.0,60.6605,60.7303,60.6107,60.6206,554651.0
2025-06-04 11:30:00,60.8,60.92,60.77,60.83,430851.0,60.6107,60.7303,60.5808,60.6406,430851.0
2025-06-04 12:00:00,60.83,60.85,60.71,60.73,205139.0,60.6406,60.6605,60.5209,60.5409,205139.0
2025-06-04 12:30:00,60.73,60.81,60.72,60.79,217919.0,60.5409,60.6206,60.5309,60.6007,217919.0
2025-06-04 13:00:00,60.81,60.87,60.81,60.86,350941.0,60.6206,60.6804,60.6206,60.6705,350941.0
2025-06-04 13:30:00,60.86,60.9,60.83,60.88,264551.0,60.6705,60.7103,60.6406,60.6904,264551.0
2025-06-04 14:00:00,60.89,60.92,60.82,60.85,199102.0,60.7004,60.7303,60.6306,60.6605,199102.0
2025-06-04 14:30:00,60.84,60.86,60.74,60.76,226365.0,60.6505,60.6705,60.5508,60.5708,226365.0
2025-06-04 15:00:00,60.75,60.8,60.73,60.79,486416.0,60.5608,60.6107,60.5409,60.6007,486416.0
2025-06-04 15:30:00,60.78,60.8,60.58,60.59,910020.0,60.5907,60.6107,60.3913,60.4013,910020.0
2025-06-05 09:30:00,60.71,60.71,60.2,60.26,493205.0,60.5209,60.5209,60.0125,60.0723,493205.0
2025-06-05 10:00:00,60.26,60.53,60.26,60.48,317008.0,60.0723,60.3415,60.0723,60.2917,317008.0
2025-06-05 10:30:00,60.47,60.61,60.26,60.59,757481.0,60.2817,60.4212,60.0723,60.4013,757481.0
2025-06-05 11:00:00,60.59,60.73,60.54,60.73,250288.0,60.4013,60.5409,60.3515,60.5409,250288.0
2025-06-05 11:30:00,60.73,60.83,60.7,60.81,280465.0,60.5409,60.6406,60.511,60.6206,280465.0
2025-06-05 12:00:00,60.8,60.88,60.73,60.85,404640.0,60.6107,60.6904,60.5409,60.6605,404640.0
2025-06-05 12:30:00,60.85,60.86,60.49,60.56,367745.0,60.6605,60.6705,60.3016,60.3714,367745.0
2025-06-05 13:00:00,60.56,60.84,60.53,60.82,207728.0,60.3714,60.6505,60.3415,60.6306,207728.0
2025-06-05 13:30:00,60.82,60.9,60.79,60.82,239338.0,60.6306,60.7103,60.6007,60.6306,239338.0
2025-06-05 14:00:00,60.81,60.83,60.54,60.73,394324.0,60.6206,60.6406,60.3515,60.5409,394324.0
2025-06-05 14:30:00,60.73,60.79,60.67,60.69,647561.0,60.5409,60.6007,60.4811,60.501,647561.0
2025-06-05 15:00:00,60.68,60.73,60.25,60.41,686273.0,60.491,60.5409,60.0624,60.2219,686273.0
2025-06-05 15:30:00,60.41,60.62,60.41,60.51,993210.0,60.2219,60.4312,60.2219,60.3216,993210.0
2025-06-06 09:30:00,61.14,61.23,60.97,61.05,511233.0,60.9496,61.0393,60.7801,60.8599,511233.0
2025-06-06 10:00:00,61.05,61.12,60.94,61.08,434098.0,60.8599,60.9297,60.7502,60.8898,434098.0
2025-06-06 10:30:00,61.09,61.13,61.02,61.08,490212.0,60.8998,60.9396,60.83,60.8898,490212.0
2025-06-06 11:00:00,61.08,61.2,60.83,61.0,671348.0,60.8898,61.0094,60.6406,60.81,671348.0
2025-06-06 11:30:00,60.99,61.08,60.92,61.04,322134.0,60.8001,60.8898,60.7303,60.8499,322134.0
2025-06-06 12:00:00,61.03,61.11,61.02,61.04,254630.0,60.8399,60.9197,60.83,60.8499,254630.0
2025-06-06 12:30:00,61.04,61.09,60.85,60.92,209920.0,60.8499,60.8998,60.6605,60.7303,209920.0
2025-06-06 13:00:00,60.92,60.98,60.85,60.92,327264.0,60.7303,60.7901,60.6605,60.7303,327264.0
2025-06-06 13:30:00,60.92,60.97,60.91,60.94,180446.0,60.7303,60.7801,60.7203,60.7502,180446.0
2025-06-06 14:00:00,60.94,61.02,60.93,60.95,373311.0,60.7502,60.83,60.7403,60.7602,373311.0
2025-06-06 14:30:00,60.95,61.05,60.95,61.01,507791.0,60.7602,60.8599,60.7602,60.82,507791.0
2025-06-06 15:00:00,61.0,61.1,61.0,61.05,324856.0,60.81,60.9097,60.81,60.8599,324856.0
2025-06-06 15:30:00,61.05,61.13,61.0,61.1,1173114.0,60.8599,60.9396,60.81,60.9097,1173114.0
2025-06-09 09:30:00,61.37,61.39,61.05,61.12,390118.0,61.1789,61.1988,60.8599,60.9297,390118.0
2025-06-09 10:00:00,61.12,61.27,61.08,61.23,379951.0,60.9297,61.0792,60.8898,61.0393,379951.0
2025-06-09 10:30:00,61.23,61.29,61.01,61.15,460729.0,61.0393,61.0991,60.82,60.9596,460729.0
2025-06-09 11:00:00,61.15,61.21,61.12,61.14,331720.0,60.9596,61.0194,60.9297,60.9496,331720.0
2025-06-09 11:30:00,61.15,61.28,61.15,61.25,232255.0,60.9596,61.0892,60.9596,61.0593,232255.0
2025-06-09 12:00:00,61.25,61.32,61.22,61.29,215490.0,61.0593,61.129,61.0294,61.0991,215490.0
2025-06-09 12:30:00,61.29,61.44,61.28,61.39,157461.0,61.0991,61.2487,61.0892,61.1988,157461.0
2025-06-09 13:00:00,61.4,61.52,61.38,61.51,243183.0,61.2088,61.3284,61.1889,61.3184,243183.0
2025-06-09 13:30:00,61.51,61.58,61.48,61.54,315272.0,61.3184,61.3882,61.2885,61.3484,315272.0
2025-06-09 14:00:00,61.54,61.59,61.53,61.57,192143.0,61.3484,61.3982,61.3384,61.3783,192143.0
2025-06-09 14:30:00,61.57,61.6,61.49,61.54,293191.0,61.3783,61.4082,61.2985,61.3484,293191.0
2025-06-09 15:00:00,61.54,61.57,61.43,61.45,264375.0,61.3484,61.3783,61.2387,61.2586,264375.0
2025-06-09 15:30:00,61.44,61.45,61.24,61.25,725120.0,61.2487,61.2586,61.0493,61.0593,725120.0
2025-06-10 09:30:00,61.47,61.5,61.33,61.46,400633.0,61.2786,61.3085,61.139,61.2686,400633.0
2025-06-10 10:00:00,61.47,61.66,61.47,61.62,436378.0,61.2786,61.468,61.2786,61.4281,436378.0
2025-06-10 10:30:00,61.62,61.7,61.49,61.5,409760.0,61.4281,61.5079,61.2985,61.3085,409760.0
2025-06-10 11:00:00,61.51,61.59,61.46,61.55,378420.0,61.3184,61.3982,61.2686,61.3583,378420.0
2025-06-10 11:30:00,61.55,61.55,61.36,61.47,458955.0,61.3583,61.3583,61.1689,61.2786,458955.0
2025-06-10 12:00:00,61.47,61.55,61.44,61.48,337244.0,61.2786,61.3583,61.2487,61.2885,337244.0
2025-06-10 12:30:00,61.48,61.53,61.48,61.53,221243.0,61.2885,61.3384,61.2885,61.3384,221243.0
2025-06-10 13:00:00,61.53,61.55,61.46,61.48,246535.0,61.3384,61.3583,61.2686,61.2885,246535.0
2025-06-10 13:30:00,61.48,61.51,61.38,61.39,444418.0,61.2885,61.3184,61.1889,61.1988,444418.0
2025-06-10 14:00:00,61.38,61.38,61.23,61.27,712980.0,61.1889,61.1889,61.0393,61.0792,712980.0
2025-06-10 14:30:00,61.26,61.44,61.26,61.4,670711.0,61.0692,61.2487,61.0692,61.2088,670711.0
2025-06-10 15:00:00,61.4,61.49,61.38,61.41,694175.0,61.2088,61.2985,61.1889,61.2188,694175.0
2025-06-10 15:30:00,61.41,61.46,61.27,61.46,971081.0,61.2188,61.2686,61.0792,61.2686,971081.0
2025-06-11 09:30:00,61.63,61.63,61.41,61.57,528267.0,61.4381,61.4381,61.2188,61.3783,528267.0
2025-06-11 10:00:00,61.56,61.7,61.47,61.63,539693.0,61.3683,61.5079,61.2786,61.4381,539693.0
2025-06-11 10:30:00,61.62,61.69,61.55,61.62,317512.0,61.4281,61.4979,61.3583,61.4281,317512.0
2025-06-11 11:00:00,61.63,61.7,61.55,61.59,740839.0,61.4381,61.5079,61.3583,61.3982,740839.0
2025-06-11 11:30:00,61.6,61.63,61.45,61.49,260672.0,61.4082,61.4381,61.2586,61.2985,260672.0
2025-06-11 12:00:00,61.5,61.54,61.29,61.4,269381.0,61.3085,61.3484,61.0991,61.2088,269381.0
2025-06-11 12:30:00,61.41,61.44,61.32,61.43,219153.0,61.2188,61.2487,61.129,61.2387,219153.0
2025-06-11 13:00:00,61.43,61.54,61.41,61.52,168100.0,61.2387,61.3484,61.2188,61.3284,168100.0
2025-06-11 13:30:00,61.52,61.53,61.36,61.37,634897.0,61.3284,61.3384,61.1689,61.1789,634897.0
2025-06-11 14:00:00,61.36,61.41,60.97,61.15,696716.0,61.1689,61.2188,60.7801,60.9596,696716.0
2025-06-11 14:30:00,61.14,61.28,61.07,61.1,676584.0,60.9496,61.0892,60.8798,60.9097,676584.0
2025-06-11 15:00:00,61.09,61.15,60.98,61.06,970232.0,60.8998,60.9596,60.7901,60.8698,970232.0
2025-06-11 15:30:00,61.06,61.15,60.97,61.14,856150.0,60.8698,60.9596,60.7801,60.9496,856150.0
2025-06-12 09:30:00,60.79,60.88,60.62,60.77,554994.0,60.6007,60.6904,60.4312,60.5808,554994.0
2025-06-12 10:00:00,60.78,61.07,60.76,61.03,446536.0,60.5907,60.8798,60.5708,60.8399,446536.0
2025-06-12 10:30:00,61.03,61.13,61.0,61.01,329432.0,60.8399,60.9396,60.81,60.82,329432.0
2025-06-12 11:00:00,61.01,61.1,60.85,60.94,566171.0,60.82,60.9097,60.6605,60.7502,566171.0
2025-06-12 11:30:00,60.93,60.98,60.87,60.98,321795.0,60.7403,60.7901,60.6804,60.7901,321795.0
2025-06-12 12:00:00,60.98,61.09,60.9,61.01,2033643.0,60.7901,60.8998,60.7103,60.82,2033643.0
2025-06-12 12:30:00,61.01,61.09,60.91,61.03,497567.0,60.82,60.8998,60.7203,60.8399,497567.0
2025-06-12 13:00:00,61.03,61.15,61.02,61.08,278482.0,60.8399,60.9596,60.83,60.8898,278482.0
2025-06-12 13:30:00,61.08,61.17,61.07,61.14,207262.0,60.8898,60.9795,60.8798,60.9496,207262.0
2025-06-12 14:00:00,61.14,61.19,61.04,61.08,368696.0,60.9496,60.9994,60.8499,60.8898,368696.0
2025-06-12 14:30:00,61.08,61.16,61.07,61.14,657554.0,60.8898,60.9695,60.8798,60.9496,657554.0
2025-06-12 15:00:00,61.14,61.16,61.1,61.12,539140.0,60.9496,60.9695,60.9097,60.9297,539140.0
2025-06-12 15:30:00,61.11,61.2,61.04,61.2,716385.0,60.9197,61.0094,60.8499,61.0094,716385.0
2025-06-13 09:30:00,60.55,60.79,60.35,60.35,351328.0,60.3614,60.6007,60.1621,60.1621,351328.0
2025-06-13 10:00:00,60.41,60.69,60.39,60.44,686167.0,60.2219,60.501,60.2019,60.2518,686167.0
2025-06-13 10:30:00,60.44,60.7,60.44,60.69,387299.0,60.2518,60.511,60.2518,60.501,387299.0
2025-06-13 11:00:00,60.69,60.84,60.66,60.77,555361.0,60.501,60.6505,60.4711,60.5808,555361.0
2025-06-13 11:30:00,60.77,60.91,60.77,60.85,311004.0,60.5808,60.7203,60.5808,60.6605,311004.0
2025-06-13 12:00:00,60.86,60.96,60.81,60.82,380627.0,60.6705,60.7702,60.6206,60.6306,380627.0
2025-06-13 12:30:00,60.82,60.86,60.69,60.81,247554.0,60.6306,60.6705,60.501,60.6206,247554.0
2025-06-13 13:00:00,60.8,60.83,60.61,60.61,405948.0,60.6107,60.6406,60.4212,60.4212,405948.0
2025-06-13 13:30:00,60.61,60.68,60.55,60.6,242444.0,60.4212,60.491,60.3614,60.4113,242444.0
2025-06-13 14:00:00,60.61,60.67,60.3,60.32,838099.0,60.4212,60.4811,60.1122,60.1322,838099.0
2025-06-13 14:30:00,60.31,60.39,60.16,60.38,700471.0,60.1222,60.2019,59.9727,60.192,700471.0
2025-06-13 15:00:00,60.37,60.4,60.09,60.12,655581.0,60.182,60.2119,59.9029,59.9328,655581.0
2025-06-13 15:30:00,60.12,60.27,60.03,60.26,1298237.0,59.9328,60.0823,59.8431,60.0723,1298237.0
2025-06-16 09:30:00,60.58,60.77,60.44,60.67,770606.0,60.58,60.77,60.44,60.67,770606.0
2025-06-16 10:00:00,60.68,60.94,60.67,60.85,415670.0,60.68,60.94,60.67,60.85,415670.0
2025-06-16 10:30:00,60.86,61.07,60.85,61.0,494554.0,60.86,61.07,60.85,61.0,494554.0
2025-06-16 11:00:00,60.99,61.02,60.77,60.79,694724.0,60.99,61.02,60.77,60.79,694724.0
2025-06-16 11:30:00,60.8,60.86,60.69,60.75,540532.0,60.8,60.86,60.69,60.75,540532.0
2025-06-16 12:00:00,60.77,60.9,60.72,60.86,563716.0,60.77,60.9,60.72,60.86,563716.0
2025-06-16 12:30:00,60.86,60.91,60.81,60.83,249015.0,60.86,60.91,60.81,60.83,249015.0
2025-06-16 13:00:00,60.83,60.91,60.79,60.89,317025.0,60.83,60.91,60.79,60.89,317025.0
2025-06-16 13:30:00,60.89,60.93,60.74,60.76,605762.0,60.89,60.93,60.74,60.76,605762.0
2025-06-16 14:00:00,60.75,60.83,60.73,60.73,318294.0,60.75,60.83,60.73,60.73,318294.0
2025-06-16 14:30:00,60.73,60.75,60.67,60.72,496108.0,60.73,60.75,60.67,60.72,496108.0
2025-06-16 15:00:00,60.72,60.74,60.62,60.63,536732.0,60.72,60.74,60.62,60.63,536732.0
2025-06-16 15:30:00,60.63,60.76,60.59,60.74,970534.0,60.63,60.76,60.59,60.74,970534.0
2025-06-17 09:30:00,60.31,60.63,60.29,60.56,670330.0,60.31,60.63,60.29,60.56,670330.0
2025-06-17 10:00:00,60.58,60.66,60.5,60.59,540303.0,60.58,60.66,60.5,60.59,540303.0
2025-06-17 10:30:00,60.59,60.64,60.47,60.54,420642.0,60.59,60.64,60.47,60.54,420642.0
2025-06-17 11:00:00,60.52,60.63,60.46,60.47,626213.0,60.52,60.63,60.46,60.47,626213.0
2025-06-17 11:30:00,60.46,60.53,60.42,60.47,331378.0,60.46,60.53,60.42,60.47,331378.0
2025-06-17 12:00:00,60.47,60.63,60.46,60.59,341997.0,60.47,60.63,60.46,60.59,341997.0
2025-06-17 12:30:00,60.6,60.64,60.43,60.45,451604.0,60.6,60.64,60.43,60.45,451604.0
2025-06-17 13:00:00,60.45,60.51,60.32,60.33,318882.0,60.45,60.51,60.32,60.33,318882.0
2025-06-17 13:30:00,60.32,60.49,60.23,60.32,431092.0,60.32,60.49,60.23,60.32,431092.0
2025-06-17 14:00:00,60.3,60.32,60.2,60.24,529135.0,60.3,60.32,60.2,60.24,529135.0
2025-06-17 14:30:00,60.23,60.31,60.17,60.3,445347.0,60.23,60.31,60.17,60.3,445347.0
2025-06-17 15:00:00,60.3,60.31,60.2,60.3,364254.0,60.3,60.31,60.2,60.3,364254.0
2025-06-17 15:30:00,60.3,60.33,60.18,60.22,911772.0,60.3,60.33,60.18,60.22,911772.0
2025-06-18 09:30:00,60.31,60.55,60.15,60.52,523519.0,60.31,60.55,60.15,60.52,523519.0
2025-06-18 10:00:00,60.52,60.81,60.49,60.77,547771.0,60.52,60.81,60.49,60.77,547771.0
2025-06-18 10:30:00,60.77,60.82,60.71,60.79,415426.0,60.77,60.82,60.71,60.79,415426.0
2025-06-18 11:00:00,60.78,60.83,60.71,60.74,312999.0,60.78,60.83,60.71,60.74,312999.0
2025-06-18 11:30:00,60.74,60.77,60.66,60.68,751923.0,60.74,60.77,60.66,60.68,751923.0
2025-06-18 12:00:00,60.67,60.8,60.66,60.72,191401.0,60.67,60.8,60.66,60.72,191401.0
2025-06-18 12:30:00,60.72,60.79,60.71,60.73,292657.0,60.72,60.79,60.71,60.73,292657.0
2025-06-18 13:00:00,60.73,60.78,60.66,60.68,167309.0,60.73,60.78,60.66,60.68,167309.0
2025-06-18 13:30:00,60.68,60.73,60.57,60.65,319040.0,60.68,60.73,60.57,60.65,319040.0
2025-06-18 14:00:00,60.64,60.9,60.56,60.7,812916.0,60.64,60.9,60.56,60.7,812916.0
2025-06-18 14:30:00,60.7,60.93,60.36,60.41,968080.0,60.7,60.93,60.36,60.41,968080.0
2025-06-18 15:00:00,60.4,60.63,60.33,60.37,1300087.0,60.4,60.63,60.33,60.37,1300087.0
2025-06-18 15:30:00,60.35,60.55,60.32,60.44,864013.0,60.35,60.55,60.32,60.44,864013.0
2025-06-20 09:30:00,60.66,60.86,60.57,60.69,577432.0,60.66,60.86,60.57,60.69,577432.0
2025-06-20 10:00:00,60.69,60.74,60.54,60.66,346466.0,60.69,60.74,60.54,60.66,346466.0
2025-06-20 10:30:00,60.66,60.75,60.43,60.52,729455.0,60.66,60.75,60.43,60.52,729455.0
2025-06-20 11:00:00,60.51,60.62,60.43,60.55,371644.0,60.51,60.62,60.43,60.55,371644.0
2025-06-20 11:30:00,60.54,60.64,60.43,60.44,376189.0,60.54,60.64,60.43,60.44,376189.0
2025-06-20 12:00:00,60.44,60.51,60.39,60.46,291337.0,60.44,60.51,60.39,60.46,291337.0
2025-06-20 12:30:00,60.46,60.51,60.4,60.45,383895.0,60.46,60.51,60.4,60.45,383895.0
2025-06-20 13:00:00,60.45,60.5,60.22,60.23,489464.0,60.45,60.5,60.22,60.23,489464.0
2025-06-20 13:30:00,60.22,60.29,60.16,60.26,412932.0,60.22,60.29,60.16,60.26,412932.0
2025-06-20 14:00:00,60.26,60.37,60.23,60.33,320508.0,60.26,60.37,60.23,60.33,320508.0
2025-06-20 14:30:00,60.33,60.38,60.21,60.25,380849.0,60.33,60.38,60.21,60.25,380849.0
2025-06-20 15:00:00,60.25,60.38,60.23,60.32,233707.0,60.25,60.38,60.23,60.32,233707.0
2025-06-20 15:30:00,60.33,60.54,60.32,60.43,1262824.0,60.33,60.54,60.32,60.43,1262824.0